KissMeData/417310/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	212500	99788315	4725	4725	4725	4725	352
3	20231205	212400	99788315	4725	4725	4725	4725	0
4	20231205	212300	99788315	4725	4725	4725	4725	0
5	20231205	212200	99788315	4725	4725	4725	4725	0
6	20231205	212100	99788315	4725	4725	4725	4725	0
7	20231205	212000	99788315	4725	4725	4725	4725	0
8	20231205	211900	99788315	4725	4725	4725	4725	0
9	20231205	211800	99788315	4725	4725	4725	4725	0
10	20231205	211700	99788315	4725	4725	4725	4725	0
11	20231205	211600	99788315	4725	4725	4725	4725	0
12	20231205	211500	99788315	4725	4725	4725	4725	0
13	20231205	211400	99788315	4725	4725	4725	4725	0
14	20231205	211300	99788315	4725	4725	4725	4725	0
15	20231205	211200	99788315	4725	4725	4725	4725	0
16	20231205	211100	99788315	4725	4725	4725	4725	0
17	20231205	211000	99788315	4725	4725	4725	4725	0
18	20231205	210900	99788315	4725	4725	4725	4725	0
19	20231205	210800	99788315	4725	4725	4725	4725	0
20	20231205	210700	99788315	4725	4725	4725	4725	0
21	20231205	210600	99788315	4725	4725	4725	4725	0
22	20231205	210500	99788315	4725	4725	4725	4725	0
23	20231205	210400	99788315	4725	4725	4725	4725	0
24	20231205	210300	99788315	4725	4725	4725	4725	0
25	20231205	210200	99788315	4725	4725	4725	4725	0
26	20231205	210100	99788315	4725	4725	4725	4725	0
27	20231205	210000	99788315	4725	4725	4725	4725	0
28	20231205	205900	99788315	4725	4725	4725	4725	0
29	20231205	205800	99788315	4725	4725	4725	4725	0
30	20231205	205700	99788315	4725	4725	4725	4725	0
31	20231205	205600	99788315	4725	4725	4725	4725	0
32	20231205	205500	99788315	4725	4725	4725	4725	352
33	20231205	205400	99788315	4725	4725	4725	4725	0
34	20231205	205300	99788315	4725	4725	4725	4725	0
35	20231205	205200	99788315	4725	4725	4725	4725	0
36	20231205	205100	99788315	4725	4725	4725	4725	0
37	20231205	205000	99788315	4725	4725	4725	4725	0
38	20231205	204900	99788315	4725	4725	4725	4725	0
39	20231205	204800	99788315	4725	4725	4725	4725	0
40	20231205	204700	99788315	4725	4725	4725	4725	0
41	20231205	204600	99788315	4725	4725	4725	4725	0
42	20231205	204500	99788315	4725	4725	4725	4725	0
43	20231205	204400	99788315	4725	4725	4725	4725	0
44	20231205	204300	99788315	4725	4725	4725	4725	0
45	20231205	204200	99788315	4725	4725	4725	4725	0
46	20231205	204100	99788315	4725	4725	4725	4725	0
47	20231205	204000	99788315	4725	4725	4725	4725	0
48	20231205	203900	99788315	4725	4725	4725	4725	0
49	20231205	203800	99788315	4725	4725	4725	4725	0
50	20231205	203700	99788315	4725	4725	4725	4725	0
51	20231205	203600	99788315	4725	4725	4725	4725	0
52	20231205	203500	99788315	4725	4725	4725	4725	0
53	20231205	203400	99788315	4725	4725	4725	4725	0
54	20231205	203300	99788315	4725	4725	4725	4725	0
55	20231205	203200	99788315	4725	4725	4725	4725	0
56	20231205	203100	99788315	4725	4725	4725	4725	0
57	20231205	203000	99788315	4725	4725	4725	4725	0
58	20231205	202900	99788315	4725	4725	4725	4725	0
59	20231205	202800	99788315	4725	4725	4725	4725	0
60	20231205	202700	99788315	4725	4725	4725	4725	0
61	20231205	202600	99788315	4725	4725	4725	4725	0
62	20231205	202500	99788315	4725	4725	4725	4725	352
63	20231205	202400	99788315	4725	4725	4725	4725	0
64	20231205	202300	99788315	4725	4725	4725	4725	0
65	20231205	202200	99788315	4725	4725	4725	4725	0
66	20231205	202100	99788315	4725	4725	4725	4725	0
67	20231205	202000	99788315	4725	4725	4725	4725	0
68	20231205	201900	99788315	4725	4725	4725	4725	0
69	20231205	201800	99788315	4725	4725	4725	4725	0
70	20231205	201700	99788315	4725	4725	4725	4725	0
71	20231205	201600	99788315	4725	4725	4725	4725	0
72	20231205	201500	99788315	4725	4725	4725	4725	0
73	20231205	201400	99788315	4725	4725	4725	4725	0
74	20231205	201300	99788315	4725	4725	4725	4725	0
75	20231205	201200	99788315	4725	4725	4725	4725	0
76	20231205	201100	99788315	4725	4725	4725	4725	0
77	20231205	201000	99788315	4725	4725	4725	4725	0
78	20231205	200900	99788315	4725	4725	4725	4725	0
79	20231205	200800	99788315	4725	4725	4725	4725	0
80	20231205	200700	99788315	4725	4725	4725	4725	0
81	20231205	200600	99788315	4725	4725	4725	4725	0
82	20231205	200500	99788315	4725	4725	4725	4725	0
83	20231205	200400	99788315	4725	4725	4725	4725	0
84	20231205	200300	99788315	4725	4725	4725	4725	0
85	20231205	200200	99788315	4725	4725	4725	4725	0
86	20231205	200100	99788315	4725	4725	4725	4725	0
87	20231205	200000	99788315	4725	4725	4725	4725	0
88	20231205	195900	99788315	4725	4725	4725	4725	0
89	20231205	195800	99788315	4725	4725	4725	4725	0
90	20231205	195700	99788315	4725	4725	4725	4725	0
91	20231205	195600	99788315	4725	4725	4725	4725	0
92	20231205	195500	99788315	4725	4725	4725	4725	352
93	20231205	195400	99788315	4725	4725	4725	4725	0
94	20231205	195300	99788315	4725	4725	4725	4725	0
95	20231205	195200	99788315	4725	4725	4725	4725	0
96	20231205	195100	99788315	4725	4725	4725	4725	0
97	20231205	195000	99788315	4725	4725	4725	4725	0
98	20231205	194900	99788315	4725	4725	4725	4725	0
99	20231205	194800	99788315	4725	4725	4725	4725	0
100	20231205	194700	99788315	4725	4725	4725	4725	0
101	20231205	194600	99788315	4725	4725	4725	4725	0
102	20231205	194500	99788315	4725	4725	4725	4725	0
103	20231205	194400	99788315	4725	4725	4725	4725	0
104	20231205	194300	99788315	4725	4725	4725	4725	0
105	20231205	194200	99788315	4725	4725	4725	4725	0
106	20231205	194100	99788315	4725	4725	4725	4725	0
107	20231205	194000	99788315	4725	4725	4725	4725	0
108	20231205	193900	99788315	4725	4725	4725	4725	0
109	20231205	193800	99788315	4725	4725	4725	4725	0
110	20231205	193700	99788315	4725	4725	4725	4725	0
111	20231205	193600	99788315	4725	4725	4725	4725	0
112	20231205	193500	99788315	4725	4725	4725	4725	0
113	20231205	193400	99788315	4725	4725	4725	4725	0
114	20231205	193300	99788315	4725	4725	4725	4725	0
115	20231205	193200	99788315	4725	4725	4725	4725	0
116	20231205	193100	99788315	4725	4725	4725	4725	0
117	20231205	193000	99788315	4725	4725	4725	4725	0
118	20231205	192900	99788315	4725	4725	4725	4725	0
119	20231205	192800	99788315	4725	4725	4725	4725	0
120	20231205	192700	99788315	4725	4725	4725	4725	0
121	20231205	192600	99788315	4725	4725	4725	4725	0
122	20231205	192500	99788315	4725	4725	4725	4725	352
123	20231205	192400	99788315	4725	4725	4725	4725	0
124	20231205	192300	99788315	4725	4725	4725	4725	0
125	20231205	192200	99788315	4725	4725	4725	4725	0
126	20231205	192100	99788315	4725	4725	4725	4725	0
127	20231205	192000	99788315	4725	4725	4725	4725	0
128	20231205	191900	99788315	4725	4725	4725	4725	0
129	20231205	191800	99788315	4725	4725	4725	4725	0
130	20231205	191700	99788315	4725	4725	4725	4725	0
131	20231205	191600	99788315	4725	4725	4725	4725	0
132	20231205	191500	99788315	4725	4725	4725	4725	0
133	20231205	191400	99788315	4725	4725	4725	4725	0
134	20231205	191300	99788315	4725	4725	4725	4725	0
135	20231205	191200	99788315	4725	4725	4725	4725	0
136	20231205	191100	99788315	4725	4725	4725	4725	0
137	20231205	191000	99788315	4725	4725	4725	4725	0
138	20231205	190900	99788315	4725	4725	4725	4725	0
139	20231205	190800	99788315	4725	4725	4725	4725	0
140	20231205	190700	99788315	4725	4725	4725	4725	0
141	20231205	190600	99788315	4725	4725	4725	4725	0
142	20231205	190500	99788315	4725	4725	4725	4725	0
143	20231205	190400	99788315	4725	4725	4725	4725	0
144	20231205	190300	99788315	4725	4725	4725	4725	0
145	20231205	190200	99788315	4725	4725	4725	4725	0
146	20231205	190100	99788315	4725	4725	4725	4725	0
147	20231205	190000	99788315	4725	4725	4725	4725	0
148	20231205	185900	99788315	4725	4725	4725	4725	0
149	20231205	185800	99788315	4725	4725	4725	4725	0
150	20231205	185700	99788315	4725	4725	4725	4725	0
151	20231205	185600	99788315	4725	4725	4725	4725	0
152	20231205	185500	99788315	4725	4725	4725	4725	352
153	20231205	185400	99788315	4725	4725	4725	4725	0
154	20231205	185300	99788315	4725	4725	4725	4725	0
155	20231205	185200	99788315	4725	4725	4725	4725	0
156	20231205	185100	99788315	4725	4725	4725	4725	0
157	20231205	185000	99788315	4725	4725	4725	4725	0
158	20231205	184900	99788315	4725	4725	4725	4725	0
159	20231205	184800	99788315	4725	4725	4725	4725	0
160	20231205	184700	99788315	4725	4725	4725	4725	0
161	20231205	184600	99788315	4725	4725	4725	4725	0
162	20231205	184500	99788315	4725	4725	4725	4725	0
163	20231205	184400	99788315	4725	4725	4725	4725	0
164	20231205	184300	99788315	4725	4725	4725	4725	0
165	20231205	184200	99788315	4725	4725	4725	4725	0
166	20231205	184100	99788315	4725	4725	4725	4725	0
167	20231205	184000	99788315	4725	4725	4725	4725	0
168	20231205	183900	99788315	4725	4725	4725	4725	0
169	20231205	183800	99788315	4725	4725	4725	4725	0
170	20231205	183700	99788315	4725	4725	4725	4725	0
171	20231205	183600	99788315	4725	4725	4725	4725	0
172	20231205	183500	99788315	4725	4725	4725	4725	0
173	20231205	183400	99788315	4725	4725	4725	4725	0
174	20231205	183300	99788315	4725	4725	4725	4725	0
175	20231205	183200	99788315	4725	4725	4725	4725	0
176	20231205	183100	99788315	4725	4725	4725	4725	0
177	20231205	183000	99788315	4725	4725	4725	4725	0
178	20231205	182900	99788315	4725	4725	4725	4725	0
179	20231205	182800	99788315	4725	4725	4725	4725	0
180	20231205	182700	99788315	4725	4725	4725	4725	0
181	20231205	182600	99788315	4725	4725	4725	4725	0
182	20231205	182500	99788315	4725	4725	4725	4725	352
183	20231205	182400	99788315	4725	4725	4725	4725	0
184	20231205	182300	99788315	4725	4725	4725	4725	0
185	20231205	182200	99788315	4725	4725	4725	4725	0
186	20231205	182100	99788315	4725	4725	4725	4725	0
187	20231205	182000	99788315	4725	4725	4725	4725	0
188	20231205	181900	99788315	4725	4725	4725	4725	0
189	20231205	181800	99788315	4725	4725	4725	4725	0
190	20231205	181700	99788315	4725	4725	4725	4725	0
191	20231205	181600	99788315	4725	4725	4725	4725	0
192	20231205	181500	99788315	4725	4725	4725	4725	0
193	20231205	181400	99788315	4725	4725	4725	4725	0
194	20231205	181300	99788315	4725	4725	4725	4725	0
195	20231205	181200	99788315	4725	4725	4725	4725	0
196	20231205	181100	99788315	4725	4725	4725	4725	0
197	20231205	181000	99788315	4725	4725	4725	4725	0
198	20231205	180900	99788315	4725	4725	4725	4725	0
199	20231205	180800	99788315	4725	4725	4725	4725	0
200	20231205	180700	99788315	4725	4725	4725	4725	0
201	20231205	180600	99788315	4725	4725	4725	4725	0
202	20231205	180500	99788315	4725	4725	4725	4725	0
203	20231205	180400	99788315	4725	4725	4725	4725	0
204	20231205	180300	99788315	4725	4725	4725	4725	0
205	20231205	180200	99788315	4725	4725	4725	4725	0
206	20231205	180100	99788315	4725	4725	4725	4725	0
207	20231205	180000	99788315	4725	4725	4725	4725	0
208	20231205	175900	99788315	4725	4725	4725	4725	0
209	20231205	175800	99788315	4725	4725	4725	4725	0
210	20231205	175700	99788315	4725	4725	4725	4725	0
211	20231205	175600	99788315	4725	4725	4725	4725	0
212	20231205	175500	99788315	4725	4725	4725	4725	352
213	20231205	175400	99788315	4725	4725	4725	4725	0
214	20231205	175300	99788315	4725	4725	4725	4725	0
215	20231205	175200	99788315	4725	4725	4725	4725	0
216	20231205	175100	99788315	4725	4725	4725	4725	0
217	20231205	175000	99788315	4725	4725	4725	4725	0
218	20231205	174900	99788315	4725	4725	4725	4725	0
219	20231205	174800	99788315	4725	4725	4725	4725	0
220	20231205	174700	99788315	4725	4725	4725	4725	0
221	20231205	174600	99788315	4725	4725	4725	4725	0
222	20231205	174500	99788315	4725	4725	4725	4725	0
223	20231205	174400	99788315	4725	4725	4725	4725	0
224	20231205	174300	99788315	4725	4725	4725	4725	0
225	20231205	174200	99788315	4725	4725	4725	4725	0
226	20231205	174100	99788315	4725	4725	4725	4725	0
227	20231205	174000	99788315	4725	4725	4725	4725	0
228	20231205	173900	99788315	4725	4725	4725	4725	0
229	20231205	173800	99788315	4725	4725	4725	4725	0
230	20231205	173700	99788315	4725	4725	4725	4725	0
231	20231205	173600	99788315	4725	4725	4725	4725	0
232	20231205	173500	99788315	4725	4725	4725	4725	0
233	20231205	173400	99788315	4725	4725	4725	4725	0
234	20231205	173300	99788315	4725	4725	4725	4725	0
235	20231205	173200	99788315	4725	4725	4725	4725	0
236	20231205	173100	99788315	4725	4725	4725	4725	0
237	20231205	173000	99788315	4725	4725	4725	4725	0
238	20231205	172900	99788315	4725	4725	4725	4725	0
239	20231205	172800	99788315	4725	4725	4725	4725	0
240	20231205	172700	99788315	4725	4725	4725	4725	0
241	20231205	172600	99788315	4725	4725	4725	4725	0
242	20231205	172500	99788315	4725	4725	4725	4725	352
243	20231205	172400	99788315	4725	4725	4725	4725	0
244	20231205	172300	99788315	4725	4725	4725	4725	0
245	20231205	172200	99788315	4725	4725	4725	4725	0
246	20231205	172100	99788315	4725	4725	4725	4725	0
247	20231205	172000	99788315	4725	4725	4725	4725	0
248	20231205	171900	99788315	4725	4725	4725	4725	0
249	20231205	171800	99788315	4725	4725	4725	4725	0
250	20231205	171700	99788315	4725	4725	4725	4725	0
251	20231205	171600	99788315	4725	4725	4725	4725	0
252	20231205	171500	99788315	4725	4725	4725	4725	0
253	20231205	171400	99788315	4725	4725	4725	4725	0
254	20231205	171300	99788315	4725	4725	4725	4725	0
255	20231205	171200	99788315	4725	4725	4725	4725	0
256	20231205	171100	99788315	4725	4725	4725	4725	0
257	20231205	171000	99788315	4725	4725	4725	4725	0
258	20231205	170900	99788315	4725	4725	4725	4725	0
259	20231205	170800	99788315	4725	4725	4725	4725	0
260	20231205	170700	99788315	4725	4725	4725	4725	0
261	20231205	170600	99788315	4725	4725	4725	4725	0
262	20231205	170500	99788315	4725	4725	4725	4725	0
263	20231205	170400	99788315	4725	4725	4725	4725	0
264	20231205	170300	99788315	4725	4725	4725	4725	0
265	20231205	170200	99788315	4725	4725	4725	4725	0
266	20231205	170100	99788315	4725	4725	4725	4725	0
267	20231205	170000	99788315	4725	4725	4725	4725	0
268	20231205	165900	99788315	4725	4725	4725	4725	0
269	20231205	165800	99788315	4725	4725	4725	4725	0
270	20231205	165700	99788315	4725	4725	4725	4725	0
271	20231205	165600	99788315	4725	4725	4725	4725	0
272	20231205	165500	99788315	4725	4725	4725	4725	352
273	20231205	165400	99788315	4725	4725	4725	4725	0
274	20231205	165300	99788315	4725	4725	4725	4725	0
275	20231205	165200	99788315	4725	4725	4725	4725	0
276	20231205	165100	99788315	4725	4725	4725	4725	0
277	20231205	165000	99788315	4725	4725	4725	4725	0
278	20231205	164900	99788315	4725	4725	4725	4725	0
279	20231205	164800	99788315	4725	4725	4725	4725	0
280	20231205	164700	99788315	4725	4725	4725	4725	0
281	20231205	164600	99788315	4725	4725	4725	4725	0
282	20231205	164500	99788315	4725	4725	4725	4725	0
283	20231205	164400	99788315	4725	4725	4725	4725	0
284	20231205	164300	99788315	4725	4725	4725	4725	0
285	20231205	164200	99788315	4725	4725	4725	4725	0
286	20231205	164100	99788315	4725	4725	4725	4725	0
287	20231205	164000	99788315	4725	4725	4725	4725	0
288	20231205	163900	99788315	4725	4725	4725	4725	0
289	20231205	163800	99788315	4725	4725	4725	4725	0
290	20231205	163700	99788315	4725	4725	4725	4725	0
291	20231205	163600	99788315	4725	4725	4725	4725	0
292	20231205	163500	99788315	4725	4725	4725	4725	0
293	20231205	163400	99788315	4725	4725	4725	4725	0
294	20231205	163300	99788315	4725	4725	4725	4725	0
295	20231205	163200	99788315	4725	4725	4725	4725	0
296	20231205	163100	99788315	4725	4725	4725	4725	0
297	20231205	163000	99788315	4725	4725	4725	4725	0
298	20231205	162900	99788315	4725	4725	4725	4725	0
299	20231205	162800	99788315	4725	4725	4725	4725	0
300	20231205	162700	99788315	4725	4725	4725	4725	0
301	20231205	162600	99788315	4725	4725	4725	4725	0
302	20231205	162500	99788315	4725	4725	4725	4725	352
303	20231205	162400	99788315	4725	4725	4725	4725	0
304	20231205	162300	99788315	4725	4725	4725	4725	0
305	20231205	162200	99788315	4725	4725	4725	4725	0
306	20231205	162100	99788315	4725	4725	4725	4725	0
307	20231205	162000	99788315	4725	4725	4725	4725	0
308	20231205	161900	99788315	4725	4725	4725	4725	0
309	20231205	161800	99788315	4725	4725	4725	4725	0
310	20231205	161700	99788315	4725	4725	4725	4725	0
311	20231205	161600	99788315	4725	4725	4725	4725	0
312	20231205	161500	99788315	4725	4725	4725	4725	0
313	20231205	161400	99788315	4725	4725	4725	4725	0
314	20231205	161300	99788315	4725	4725	4725	4725	0
315	20231205	161200	99788315	4725	4725	4725	4725	0
316	20231205	161100	99788315	4725	4725	4725	4725	0
317	20231205	161000	99788315	4725	4725	4725	4725	0
318	20231205	160900	99788315	4725	4725	4725	4725	0
319	20231205	160800	99788315	4725	4725	4725	4725	0
320	20231205	160700	99788315	4725	4725	4725	4725	0
321	20231205	160600	99788315	4725	4725	4725	4725	0
322	20231205	160500	99788315	4725	4725	4725	4725	0
323	20231205	160400	99788315	4725	4725	4725	4725	0
324	20231205	160300	99788315	4725	4725	4725	4725	0
325	20231205	160200	99788315	4725	4725	4725	4725	0
326	20231205	160100	99788315	4725	4725	4725	4725	0
327	20231205	160000	99788315	4725	4725	4725	4725	0
328	20231205	155900	99788315	4725	4725	4725	4725	0
329	20231205	155800	99788315	4725	4725	4725	4725	0
330	20231205	155700	99788315	4725	4725	4725	4725	0
331	20231205	155600	99788315	4725	4725	4725	4725	0
332	20231205	155500	99788315	4725	4725	4725	4725	352
333	20231205	155400	99788315	4725	4725	4725	4725	0
334	20231205	155300	99788315	4725	4725	4725	4725	0
335	20231205	155200	99788315	4725	4725	4725	4725	0
336	20231205	155100	99788315	4725	4725	4725	4725	0
337	20231205	155000	99788315	4725	4725	4725	4725	0
338	20231205	154900	99788315	4725	4725	4725	4725	0
339	20231205	154800	99788315	4725	4725	4725	4725	0
340	20231205	154700	99788315	4725	4725	4725	4725	0
341	20231205	154600	99788315	4725	4725	4725	4725	0
342	20231205	154500	99788315	4725	4725	4725	4725	0
343	20231205	154400	99788315	4725	4725	4725	4725	0
344	20231205	154300	99788315	4725	4725	4725	4725	0
345	20231205	154200	99788315	4725	4725	4725	4725	0
346	20231205	154100	99788315	4725	4725	4725	4725	0
347	20231205	154000	99788315	4725	4725	4725	4725	0
348	20231205	153900	99788315	4725	4725	4725	4725	0
349	20231205	153800	99788315	4725	4725	4725	4725	0
350	20231205	153700	99788315	4725	4725	4725	4725	0
351	20231205	153600	99788315	4725	4725	4725	4725	0
352	20231205	153500	99788315	4725	4725	4725	4725	0
353	20231205	153400	99788315	4725	4725	4725	4725	0
354	20231205	153300	99788315	4725	4725	4725	4725	0
355	20231205	153200	99788315	4725	4725	4725	4725	0
356	20231205	153100	99788315	4725	4725	4725	4725	0
357	20231205	153000	99788315	4725	4725	4725	4725	352
358	20231205	152900	98125115	4715	4715	4715	4715	0
359	20231205	152800	98125115	4715	4715	4715	4715	0
360	20231205	152700	98125115	4715	4715	4715	4715	0
361	20231205	152600	98125115	4715	4715	4715	4715	0
362	20231205	152500	98125115	4715	4715	4715	4715	0
363	20231205	152400	98125115	4715	4715	4715	4715	0
364	20231205	152300	98125115	4715	4715	4715	4715	0
365	20231205	152200	98125115	4715	4715	4715	4715	0
366	20231205	152100	98125115	4715	4715	4715	4715	0
367	20231205	152000	98125115	4715	4715	4715	4715	0
368	20231205	151900	98125115	4715	4715	4715	4715	0
369	20231205	151800	98125115	4715	4715	4715	4715	0
370	20231205	151700	98125115	4715	4715	4715	4715	46
371	20231205	151600	97908225	4720	4720	4720	4720	3
372	20231205	151500	97894065	4720	4720	4720	4720	20
373	20231205	151400	97799665	4715	4715	4715	4715	951
374	20231205	151300	93315700	4710	4710	4710	4710	33
375	20231205	151200	93160270	4715	4715	4715	4715	17
376	20231205	151100	93080115	4710	4710	4710	4710	33
377	20231205	151000	92924685	4715	4715	4715	4710	71
378	20231205	150900	92590085	4715	4715	4715	4715	0
379	20231205	150800	92590085	4715	4715	4715	4710	62
380	20231205	150700	92297920	4710	4710	4710	4710	21
381	20231205	150600	92199010	4710	4710	4710	4710	30
382	20231205	150500	92057710	4710	4710	4710	4710	16
383	20231205	150400	91982350	4710	4710	4710	4710	1
384	20231205	150300	91977640	4705	4710	4710	4705	44
385	20231205	150200	91770565	4710	4710	4710	4710	17
386	20231205	150100	91690495	4710	4710	4710	4710	4
387	20231205	150000	91671655	4710	4710	4710	4710	33
388	20231205	145900	91516225	4710	4710	4710	4710	1
389	20231205	145800	91511515	4705	4710	4710	4705	49
390	20231205	145700	91280890	4710	4710	4710	4710	0
391	20231205	145600	91280890	4710	4715	4715	4710	34
392	20231205	145500	91120665	4710	4710	4710	4710	33
393	20231205	145400	90965235	4710	4710	4710	4710	33
394	20231205	145300	90809805	4715	4715	4715	4715	0
395	20231205	145200	90809805	4715	4715	4715	4715	21
396	20231205	145100	90710790	4710	4710	4710	4710	33
397	20231205	145000	90555360	4710	4710	4710	4710	33
398	20231205	144900	90399930	4715	4715	4715	4715	37
399	20231205	144800	90225475	4710	4710	4710	4710	50
400	20231205	144700	89989975	4710	4710	4710	4710	16
401	20231205	144600	89914615	4710	4710	4710	4710	10
402	20231205	144500	89867515	4710	4710	4710	4710	44
403	20231205	144400	89660275	4715	4715	4715	4715	0
404	20231205	144300	89660275	4715	4715	4715	4710	88
405	20231205	144200	89245520	4720	4720	4720	4720	13
406	20231205	144100	89184160	4715	4715	4715	4715	27
407	20231205	144000	89056855	4715	4715	4715	4715	11
408	20231205	143900	89004990	4720	4720	4720	4720	17
409	20231205	143800	88924750	4720	4720	4720	4720	11
410	20231205	143700	88872830	4715	4715	4715	4715	5
411	20231205	143600	88849255	4710	4710	4710	4710	34
412	20231205	143500	88689115	4715	4715	4715	4715	61
413	20231205	143400	88401500	4720	4720	4720	4720	0
414	20231205	143300	88401500	4720	4720	4720	4720	17
415	20231205	143200	88321260	4720	4720	4720	4720	18
416	20231205	143100	88236300	4720	4720	4720	4720	0
417	20231205	143000	88236300	4720	4715	4720	4715	50
418	20231205	142900	88000470	4720	4720	4720	4720	16
419	20231205	142800	87924950	4720	4715	4720	4715	56
420	20231205	142700	87660800	4720	4720	4720	4720	7
421	20231205	142600	87627760	4720	4720	4720	4720	34
422	20231205	142500	87467280	4720	4720	4720	4720	35
423	20231205	142400	87302080	4725	4720	4725	4720	149
424	20231205	142300	86598140	4715	4715	4715	4715	34
425	20231205	142200	86437830	4720	4720	4720	4720	17
426	20231205	142100	86357590	4720	4715	4720	4715	129
427	20231205	142000	85748880	4720	4715	4720	4715	17
428	20231205	141900	85668645	4715	4715	4715	4715	34
429	20231205	141800	85508335	4715	4710	4720	4705	1139
430	20231205	141700	80147510	4710	4710	4710	4710	1
431	20231205	141600	80142800	4710	4715	4715	4710	51
432	20231205	141500	79902505	4710	4715	4715	4710	2
433	20231205	141400	79893080	4715	4715	4715	4710	34
434	20231205	141300	79732775	4710	4710	4710	4710	34
435	20231205	141200	79572635	4710	4715	4715	4710	19
436	20231205	141100	79483060	4715	4715	4720	4715	18
437	20231205	141000	79398125	4715	4715	4715	4715	1
438	20231205	140900	79393410	4715	4715	4715	4715	34
439	20231205	140800	79233100	4715	4720	4720	4715	9
440	20231205	140700	79190625	4725	4715	4725	4715	28
441	20231205	140600	79058375	4715	4715	4715	4715	34
442	20231205	140500	78898065	4715	4720	4720	4715	18
443	20231205	140400	78813110	4715	4725	4725	4715	31
444	20231205	140300	78666700	4720	4715	4720	4715	39
445	20231205	140200	78482790	4715	4715	4715	4715	1
446	20231205	140100	78478075	4715	4715	4720	4715	50
447	20231205	140000	78242245	4720	4715	4720	4715	10
448	20231205	135900	78195050	4720	4720	4720	4720	17
449	20231205	135800	78114810	4715	4720	4720	4715	22
450	20231205	135700	78010975	4720	4720	4720	4720	19
451	20231205	135600	77921295	4715	4720	4720	4715	16
452	20231205	135500	77845780	4720	4715	4720	4715	3
453	20231205	135400	77831625	4715	4715	4715	4715	40
454	20231205	135300	77643025	4710	4715	4715	4710	559
455	20231205	135200	75010045	4720	4720	4720	4720	0
456	20231205	135100	75010045	4720	4725	4725	4720	27
457	20231205	135000	74882525	4710	4715	4720	4710	82
458	20231205	134900	74496130	4715	4720	4720	4715	42
459	20231205	134800	74298055	4720	4720	4720	4715	25
460	20231205	134700	74180060	4720	4720	4720	4720	14
461	20231205	134600	74113980	4715	4715	4720	4715	51
462	20231205	134500	73873435	4715	4715	4715	4715	1
463	20231205	134400	73868720	4720	4720	4720	4720	26
464	20231205	134300	73746000	4720	4720	4720	4715	34
465	20231205	134200	73585525	4720	4715	4720	4715	2
466	20231205	134100	73576090	4715	4710	4715	4710	34
467	20231205	134000	73415785	4715	4715	4715	4715	45
468	20231205	133900	73203610	4710	4715	4715	4710	17
469	20231205	133800	73123460	4715	4720	4720	4715	6
470	20231205	133700	73095145	4720	4720	4720	4720	2
471	20231205	133600	73085705	4720	4715	4720	4715	68
472	20231205	133500	72764915	4715	4715	4715	4715	1
473	20231205	133400	72760200	4715	4720	4720	4715	50
474	20231205	133300	72524370	4715	4715	4720	4715	56
475	20231205	133200	72260225	4715	4715	4715	4715	1
476	20231205	133100	72255510	4715	4715	4715	4715	34
477	20231205	133000	72095200	4715	4720	4720	4715	17
478	20231205	132900	72014965	4720	4715	4720	4715	55
479	20231205	132800	71755540	4715	4715	4715	4715	1
480	20231205	132700	71750825	4715	4715	4720	4715	50
481	20231205	132600	71514995	4720	4720	4720	4715	20
482	20231205	132500	71420600	4725	4720	4725	4720	18
483	20231205	132400	71335555	4720	4720	4720	4720	34
484	20231205	132300	71175075	4725	4720	4725	4720	18
485	20231205	132200	71090035	4715	4715	4715	4715	35
486	20231205	132100	70925010	4715	4715	4720	4715	51
487	20231205	132000	70684460	4715	4715	4715	4715	1
488	20231205	131900	70679745	4720	4720	4720	4720	32
489	20231205	131800	70528705	4715	4715	4715	4715	0
490	20231205	131700	70528705	4715	4720	4720	4715	49
491	20231205	131600	70297590	4725	4720	4725	4720	33
492	20231205	131500	70141745	4720	4720	4720	4720	17
493	20231205	131400	70061505	4725	4725	4725	4725	1
494	20231205	131300	70056780	4720	4720	4720	4720	24
495	20231205	131200	69943500	4720	4725	4725	4720	26
496	20231205	131100	69820700	4720	4720	4720	4720	33
497	20231205	131000	69664940	4720	4720	4720	4720	11
498	20231205	130900	69613020	4720	4725	4725	4720	55
499	20231205	130800	69353255	4720	4720	4720	4720	16
500	20231205	130700	69277735	4720	4720	4720	4720	17
501	20231205	130600	69197495	4720	4720	4720	4720	33
502	20231205	130500	69041735	4720	4720	4720	4720	1
503	20231205	130400	69037015	4720	4715	4720	4715	50
504	20231205	130300	68801180	4720	4720	4720	4720	0
505	20231205	130200	68801180	4720	4725	4725	4720	35
506	20231205	130100	68635885	4720	4720	4720	4720	33
507	20231205	130000	68480125	4720	4720	4720	4720	19
508	20231205	125900	68390445	4720	4720	4720	4720	14
509	20231205	125800	68324365	4725	4720	4725	4720	34
510	20231205	125700	68163730	4720	4720	4720	4720	30
511	20231205	125600	68022130	4725	4720	4725	4720	49
512	20231205	125500	67790770	4720	4720	4720	4720	17
513	20231205	125400	67710530	4715	4720	4720	4715	50
514	20231205	125300	67474695	4725	4725	4725	4725	0
515	20231205	125200	67474695	4725	4725	4725	4725	0
516	20231205	125100	67474695	4725	4715	4725	4715	147
517	20231205	125000	66780780	4710	4710	4710	4710	0
518	20231205	124900	66780780	4710	4710	4710	4710	401
519	20231205	124800	64892070	4715	4715	4715	4715	98
520	20231205	124700	64430000	4715	4715	4715	4715	502
521	20231205	124600	62063070	4715	4715	4715	4715	33
522	20231205	124500	61907475	4720	4720	4720	4720	33
523	20231205	124400	61751715	4715	4715	4715	4715	33
524	20231205	124300	61596120	4720	4720	4720	4720	16
525	20231205	124200	61520600	4720	4720	4720	4720	16
526	20231205	124100	61445080	4720	4720	4720	4720	34
527	20231205	124000	61284600	4720	4720	4720	4720	0
528	20231205	123900	61284600	4720	4720	4720	4720	33
529	20231205	123800	61128840	4725	4725	4725	4725	22
530	20231205	123700	61024890	4720	4720	4720	4720	33
531	20231205	123600	60869130	4720	4720	4720	4720	17
532	20231205	123500	60788890	4720	4725	4725	4720	32
533	20231205	123400	60637770	4725	4720	4725	4720	61
534	20231205	123300	60349710	4720	4720	4720	4720	20
535	20231205	123200	60255310	4720	4725	4725	4720	60
536	20231205	123100	59971875	4725	4720	4725	4720	30
537	20231205	123000	59830145	4715	4715	4715	4715	47
538	20231205	122900	59608540	4715	4720	4720	4715	49
539	20231205	122800	59377425	4720	4720	4720	4720	0
540	20231205	122700	59377425	4720	4720	4720	4720	27
541	20231205	122600	59249985	4720	4720	4720	4720	0
542	20231205	122500	59249985	4720	4720	4720	4720	19
543	20231205	122400	59160305	4725	4715	4725	4715	50
544	20231205	122300	58924390	4720	4720	4720	4720	0
545	20231205	122200	58924390	4720	4715	4720	4715	49
546	20231205	122100	58693275	4720	4720	4720	4720	0
547	20231205	122000	58693275	4720	4720	4720	4720	34
548	20231205	121900	58532795	4715	4715	4715	4715	33
549	20231205	121800	58377200	4720	4720	4720	4720	16
550	20231205	121700	58301680	4720	4720	4720	4720	16
551	20231205	121600	58226160	4720	4720	4720	4720	16
552	20231205	121500	58150640	4720	4720	4720	4720	1
553	20231205	121400	58145920	4725	4720	4725	4720	50
554	20231205	121300	57909835	4720	4720	4720	4720	10
555	20231205	121200	57862635	4715	4720	4720	4715	49
556	20231205	121100	57631520	4720	4720	4720	4720	0
557	20231205	121000	57631520	4720	4720	4725	4720	86
558	20231205	120900	57225255	4715	4715	4715	4715	33
559	20231205	120800	57069660	4720	4720	4720	4720	26
560	20231205	120700	56946940	4715	4715	4715	4715	34
561	20231205	120600	56786630	4715	4715	4715	4715	32
562	20231205	120500	56635750	4715	4715	4715	4715	17
563	20231205	120400	56555595	4725	4725	4725	4725	18
564	20231205	120300	56470545	4720	4710	4720	4710	81
565	20231205	120200	56088535	4710	4710	4710	4710	26
566	20231205	120100	55966075	4715	4715	4715	4715	10
567	20231205	120000	55918925	4715	4715	4715	4715	69
568	20231205	115900	55593590	4715	4715	4715	4715	17
569	20231205	115800	55513435	4720	4720	4720	4720	0
570	20231205	115700	55513435	4720	4720	4720	4720	5
571	20231205	115600	55489835	4715	4715	4715	4715	93
572	20231205	115500	55051340	4715	4720	4720	4715	35
573	20231205	115400	54886235	4715	4715	4715	4715	0
574	20231205	115300	54886235	4715	4715	4715	4715	69
575	20231205	115200	54560900	4710	4710	4710	4710	11
576	20231205	115100	54509090	4700	4700	4700	4700	0
577	20231205	115000	54509090	4700	4700	4700	4700	542
578	20231205	114900	51961690	4700	4695	4700	4695	119
579	20231205	114800	51402560	4695	4695	4695	4695	0
580	20231205	114700	51402560	4695	4700	4700	4695	50
581	20231205	114600	51167725	4700	4700	4700	4700	69
582	20231205	114500	50843425	4695	4700	4700	4695	49
583	20231205	114400	50613290	4695	4695	4695	4695	0
584	20231205	114300	50613290	4695	4700	4700	4695	50
585	20231205	114200	50378455	4700	4695	4700	4695	102
586	20231205	114100	49899220	4700	4700	4700	4700	0
587	20231205	114000	49899220	4700	4695	4700	4695	49
588	20231205	113900	49669085	4700	4700	4700	4700	69
589	20231205	113800	49344785	4695	4700	4700	4695	51
590	20231205	113700	49105255	4695	4695	4695	4695	167
591	20231205	113600	48321190	4700	4700	4700	4700	86
592	20231205	113500	47916990	4695	4700	4700	4695	34
593	20231205	113400	47757355	4700	4700	4700	4700	16
594	20231205	113300	47682155	4695	4695	4695	4695	33
595	20231205	113200	47527220	4700	4695	4700	4695	118
596	20231205	113100	46972785	4700	4705	4705	4700	1920
597	20231205	113000	37948665	4705	4710	4710	4705	50
598	20231205	112900	37713330	4705	4705	4705	4705	13
599	20231205	112800	37652165	4700	4710	4710	4700	298
600	20231205	112700	36251300	4705	4705	4705	4705	33
601	20231205	112600	36096035	4710	4710	4710	4710	68
602	20231205	112500	35775755	4705	4700	4705	4700	45
603	20231205	112400	35564195	4705	4705	4705	4705	16
604	20231205	112300	35488915	4705	4705	4705	4705	5
605	20231205	112200	35465390	4710	4705	4710	4705	55
606	20231205	112100	35206505	4705	4705	4705	4705	0
607	20231205	112000	35206505	4705	4710	4710	4705	51
608	20231205	111900	34966460	4710	4710	4710	4710	0
609	20231205	111800	34966460	4710	4710	4710	4710	41
610	20231205	111700	34773350	4705	4710	4710	4705	38
611	20231205	111600	34594540	4710	4710	4710	4710	16
612	20231205	111500	34519180	4710	4710	4710	4710	56
613	20231205	111400	34255420	4700	4700	4700	4700	0
614	20231205	111300	34255420	4700	4700	4700	4700	0
615	20231205	111200	34255420	4700	4700	4700	4700	33
616	20231205	111100	34100320	4705	4705	4705	4705	347
617	20231205	111000	32467685	4705	4705	4705	4705	33
618	20231205	110900	32312420	4710	4715	4715	4710	60
619	20231205	110800	32029735	4710	4715	4715	4710	56
620	20231205	110700	31765865	4715	4710	4715	4710	49
621	20231205	110600	31534995	4715	4715	4715	4715	0
622	20231205	110500	31534995	4715	4710	4715	4710	51
623	20231205	110400	31294695	4715	4715	4715	4715	13
624	20231205	110300	31233400	4715	4715	4715	4715	17
625	20231205	110200	31153245	4710	4710	4710	4710	33
626	20231205	110100	30997815	4715	4715	4715	4715	29
627	20231205	110000	30861080	4715	4715	4715	4715	27
628	20231205	105900	30733775	4720	4720	4720	4720	1
629	20231205	105800	30729055	4725	4725	4725	4725	22
630	20231205	105700	30625105	4710	4705	4710	4705	48
631	20231205	105600	30399195	4705	4705	4705	4705	0
632	20231205	105500	30399195	4705	4710	4710	4705	49
633	20231205	105400	30168570	4710	4710	4710	4710	15
634	20231205	105300	30097920	4705	4710	4710	4705	50
635	20231205	105200	29862585	4710	4710	4710	4710	0
636	20231205	105100	29862585	4710	4715	4715	4710	21
637	20231205	105000	29763640	4715	4715	4715	4715	16
638	20231205	104900	29688200	4715	4715	4715	4715	0
639	20231205	104800	29688200	4715	4715	4715	4715	17
640	20231205	104700	29608045	4710	4710	4710	4710	5
641	20231205	104600	29584495	4705	4710	4710	4705	50
642	20231205	104500	29349165	4710	4710	4710	4710	17
643	20231205	104400	29269095	4715	4715	4715	4715	28
644	20231205	104300	29137075	4710	4710	4710	4710	0
645	20231205	104200	29137075	4710	4710	4710	4710	6
646	20231205	104100	29108815	4705	4705	4705	4705	33
647	20231205	104000	28953550	4710	4710	4710	4710	49
648	20231205	103900	28722760	4710	4710	4710	4710	0
649	20231205	103800	28722760	4710	4715	4715	4710	49
650	20231205	103700	28491890	4715	4715	4715	4715	10
651	20231205	103600	28444740	4715	4720	4720	4715	19
652	20231205	103500	28355065	4720	4720	4720	4720	0
653	20231205	103400	28355065	4720	4720	4720	4720	16
654	20231205	103300	28279545	4715	4715	4715	4715	49
655	20231205	103200	28048510	4720	4720	4720	4720	17
656	20231205	103100	27968270	4725	4725	4725	4725	2
657	20231205	103000	27958820	4720	4725	4725	4720	77
658	20231205	102900	27595300	4720	4720	4720	4720	0
659	20231205	102800	27595300	4720	4720	4720	4720	190
660	20231205	102700	26698500	4725	4715	4725	4715	11
661	20231205	102600	26646625	4715	4715	4715	4715	40
662	20231205	102500	26458025	4720	4720	4720	4720	17
663	20231205	102400	26377785	4715	4715	4715	4715	0
664	20231205	102300	26377785	4715	4710	4715	4710	93
665	20231205	102200	25939455	4710	4710	4710	4710	245
666	20231205	102100	24785505	4715	4720	4720	4715	26
667	20231205	102000	24662830	4720	4720	4720	4720	15
668	20231205	101900	24592030	4720	4720	4720	4720	16
669	20231205	101800	24516510	4720	4720	4720	4720	16
670	20231205	101700	24440990	4715	4715	4715	4715	0
671	20231205	101600	24440990	4715	4725	4725	4715	45
672	20231205	101500	24228630	4725	4720	4725	4720	18
673	20231205	101400	24143585	4725	4725	4725	4725	0
674	20231205	101300	24143585	4725	4720	4725	4720	142
675	20231205	101200	23473135	4725	4725	4725	4725	0
676	20231205	101100	23473135	4725	4725	4725	4725	16
677	20231205	101000	23397535	4725	4725	4725	4725	0
678	20231205	100900	23397535	4725	4725	4725	4725	29
679	20231205	100800	23260510	4725	4725	4725	4725	0
680	20231205	100700	23260510	4725	4725	4725	4725	16
681	20231205	100600	23184910	4725	4725	4725	4725	29
682	20231205	100500	23047885	4725	4725	4725	4725	22
683	20231205	100400	22943935	4725	4725	4725	4725	10
684	20231205	100300	22896685	4725	4725	4725	4725	96
685	20231205	100200	22443085	4725	4725	4725	4725	15
686	20231205	100100	22372210	4725	4725	4725	4725	0
687	20231205	100000	22372210	4725	4725	4725	4725	17
688	20231205	095900	22291885	4725	4725	4725	4725	56
689	20231205	095800	22027285	4725	4725	4725	4725	17
690	20231205	095700	21946960	4725	4730	4730	4725	110
691	20231205	095600	21427160	4730	4730	4730	4730	125
692	20231205	095500	20835910	4735	4735	4735	4735	31
693	20231205	095400	20689125	4735	4735	4735	4735	16
694	20231205	095300	20613365	4735	4735	4735	4735	114
695	20231205	095200	20073575	4740	4740	4740	4740	22
696	20231205	095100	19969295	4735	4735	4735	4735	0
697	20231205	095000	19969295	4735	4735	4735	4735	4
698	20231205	094900	19950355	4735	4740	4740	4735	25
699	20231205	094800	19831935	4740	4740	4740	4740	17
700	20231205	094700	19751355	4740	4740	4740	4740	0
701	20231205	094600	19751355	4740	4740	4740	4740	16
702	20231205	094500	19675515	4740	4740	4740	4740	8
703	20231205	094400	19637595	4740	4740	4740	4740	0
704	20231205	094300	19637595	4740	4740	4740	4740	0
705	20231205	094200	19637595	4740	4740	4740	4740	43
706	20231205	094100	19433775	4740	4740	4740	4740	0
707	20231205	094000	19433775	4740	4740	4740	4740	32
708	20231205	093900	19282095	4740	4740	4740	4740	0
709	20231205	093800	19282095	4740	4740	4740	4740	23
710	20231205	093700	19173075	4740	4740	4740	4740	0
711	20231205	093600	19173075	4740	4740	4740	4740	4
712	20231205	093500	19154115	4745	4745	4745	4745	9
713	20231205	093400	19111410	4740	4740	4740	4740	0
714	20231205	093300	19111410	4740	4740	4740	4740	0
715	20231205	093200	19111410	4740	4740	4740	4740	2
716	20231205	093100	19101930	4745	4720	4745	4720	68
717	20231205	093000	18780920	4720	4720	4720	4720	40
718	20231205	092900	18592120	4720	4720	4720	4720	16
719	20231205	092800	18516600	4720	4720	4720	4720	760
720	20231205	092700	14929400	4715	4720	4720	4715	117
721	20231205	092600	14377200	4720	4720	4720	4720	0
722	20231205	092500	14377200	4720	4715	4720	4715	18
723	20231205	092400	14292245	4720	4720	4720	4720	0
724	20231205	092300	14292245	4720	4720	4720	4720	19
725	20231205	092200	14202565	4720	4720	4720	4720	0
726	20231205	092100	14202565	4720	4720	4720	4720	17
727	20231205	092000	14122325	4715	4715	4715	4715	12
728	20231205	091900	14065745	4715	4715	4715	4715	798
729	20231205	091800	10303175	4715	4715	4715	4715	1
730	20231205	091700	10298460	4715	4715	4715	4715	16
731	20231205	091600	10223020	4715	4715	4715	4715	0
732	20231205	091500	10223020	4715	4715	4715	4715	17
733	20231205	091400	10142865	4715	4715	4715	4715	16
734	20231205	091300	10067425	4720	4740	4740	4720	2007
735	20231205	091200	588425	4740	4740	4740	4740	0
736	20231205	091100	588425	4740	4740	4740	4740	0
737	20231205	091000	588425	4740	4740	4745	4740	50
738	20231205	090900	351340	4740	4740	4740	4740	0
739	20231205	090800	351340	4740	4750	4750	4740	32
740	20231205	090700	199500	4740	4740	4740	4740	16
741	20231205	090600	123660	4755	4755	4755	4755	15
742	20231205	090500	52335	4755	4755	4755	4755	0
743	20231205	090400	52335	4755	4755	4755	4755	0
744	20231205	090300	52335	4755	4755	4755	4755	5
745	20231205	090200	28560	4760	4760	4760	4760	0
746	20231205	090100	28560	4760	4760	4760	4760	1
747	20231205	090000	23800	4760	4760	4760	4760	5