KissMeData/004310/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184200	157367060	4060	4060	4060	4060	1110
3	20231208	184100	157367060	4060	4060	4060	4060	0
4	20231208	184000	157367060	4060	4060	4060	4060	0
5	20231208	183900	157367060	4060	4060	4060	4060	0
6	20231208	183800	157367060	4060	4060	4060	4060	0
7	20231208	183700	157367060	4060	4060	4060	4060	0
8	20231208	183600	157367060	4060	4060	4060	4060	0
9	20231208	183500	157367060	4060	4060	4060	4060	0
10	20231208	183400	157367060	4060	4060	4060	4060	0
11	20231208	183300	157367060	4060	4060	4060	4060	0
12	20231208	183200	157367060	4060	4060	4060	4060	0
13	20231208	183100	157367060	4060	4060	4060	4060	0
14	20231208	183000	157367060	4060	4060	4060	4060	0
15	20231208	182900	157367060	4060	4060	4060	4060	0
16	20231208	182800	157367060	4060	4060	4060	4060	0
17	20231208	182700	157367060	4060	4060	4060	4060	0
18	20231208	182600	157367060	4060	4060	4060	4060	0
19	20231208	182500	157367060	4060	4060	4060	4060	0
20	20231208	182400	157367060	4060	4060	4060	4060	0
21	20231208	182300	157367060	4060	4060	4060	4060	0
22	20231208	182200	157367060	4060	4060	4060	4060	0
23	20231208	182100	157367060	4060	4060	4060	4060	0
24	20231208	182000	157367060	4060	4060	4060	4060	0
25	20231208	181900	157367060	4060	4060	4060	4060	0
26	20231208	181800	157367060	4060	4060	4060	4060	0
27	20231208	181700	157367060	4060	4060	4060	4060	0
28	20231208	181600	157367060	4060	4060	4060	4060	0
29	20231208	181500	157367060	4060	4060	4060	4060	0
30	20231208	181400	157367060	4060	4060	4060	4060	0
31	20231208	181300	157367060	4060	4060	4060	4060	0
32	20231208	181200	157367060	4060	4060	4060	4060	1110
33	20231208	181100	157367060	4060	4060	4060	4060	0
34	20231208	181000	157367060	4060	4060	4060	4060	0
35	20231208	180900	157367060	4060	4060	4060	4060	0
36	20231208	180800	157367060	4060	4060	4060	4060	0
37	20231208	180700	157367060	4060	4060	4060	4060	0
38	20231208	180600	157367060	4060	4060	4060	4060	0
39	20231208	180500	157367060	4060	4060	4060	4060	0
40	20231208	180400	157367060	4060	4060	4060	4060	0
41	20231208	180300	157367060	4060	4060	4060	4060	0
42	20231208	180200	157367060	4060	4060	4060	4060	0
43	20231208	180100	157367060	4060	4060	4060	4060	0
44	20231208	180000	157367060	4060	4060	4060	4060	0
45	20231208	175900	157367060	4060	4060	4060	4060	0
46	20231208	175800	157367060	4060	4060	4060	4060	0
47	20231208	175700	157367060	4060	4060	4060	4060	0
48	20231208	175600	157367060	4060	4060	4060	4060	0
49	20231208	175500	157367060	4060	4060	4060	4060	0
50	20231208	175400	157367060	4060	4060	4060	4060	0
51	20231208	175300	157367060	4060	4060	4060	4060	0
52	20231208	175200	157367060	4060	4060	4060	4060	0
53	20231208	175100	157367060	4060	4060	4060	4060	0
54	20231208	175000	157367060	4060	4060	4060	4060	0
55	20231208	174900	157367060	4060	4060	4060	4060	0
56	20231208	174800	157367060	4060	4060	4060	4060	0
57	20231208	174700	157367060	4060	4060	4060	4060	0
58	20231208	174600	157367060	4060	4060	4060	4060	0
59	20231208	174500	157367060	4060	4060	4060	4060	0
60	20231208	174400	157367060	4060	4060	4060	4060	0
61	20231208	174300	157367060	4060	4060	4060	4060	0
62	20231208	174200	157367060	4060	4060	4060	4060	1110
63	20231208	174100	157367060	4060	4060	4060	4060	0
64	20231208	174000	157367060	4060	4060	4060	4060	0
65	20231208	173900	157367060	4060	4060	4060	4060	0
66	20231208	173800	157367060	4060	4060	4060	4060	0
67	20231208	173700	157367060	4060	4060	4060	4060	0
68	20231208	173600	157367060	4060	4060	4060	4060	0
69	20231208	173500	157367060	4060	4060	4060	4060	0
70	20231208	173400	157367060	4060	4060	4060	4060	0
71	20231208	173300	157367060	4060	4060	4060	4060	0
72	20231208	173200	157367060	4060	4060	4060	4060	0
73	20231208	173100	157367060	4060	4060	4060	4060	0
74	20231208	173000	157367060	4060	4060	4060	4060	0
75	20231208	172900	157367060	4060	4060	4060	4060	0
76	20231208	172800	157367060	4060	4060	4060	4060	0
77	20231208	172700	157367060	4060	4060	4060	4060	0
78	20231208	172600	157367060	4060	4060	4060	4060	0
79	20231208	172500	157367060	4060	4060	4060	4060	0
80	20231208	172400	157367060	4060	4060	4060	4060	0
81	20231208	172300	157367060	4060	4060	4060	4060	0
82	20231208	172200	157367060	4060	4060	4060	4060	0
83	20231208	172100	157367060	4060	4060	4060	4060	0
84	20231208	172000	157367060	4060	4060	4060	4060	0
85	20231208	171900	157367060	4060	4060	4060	4060	0
86	20231208	171800	157367060	4060	4060	4060	4060	0
87	20231208	171700	157367060	4060	4060	4060	4060	0
88	20231208	171600	157367060	4060	4060	4060	4060	0
89	20231208	171500	157367060	4060	4060	4060	4060	0
90	20231208	171400	157367060	4060	4060	4060	4060	0
91	20231208	171300	157367060	4060	4060	4060	4060	0
92	20231208	171200	157367060	4060	4060	4060	4060	1110
93	20231208	171100	157367060	4060	4060	4060	4060	0
94	20231208	171000	157367060	4060	4060	4060	4060	0
95	20231208	170900	157367060	4060	4060	4060	4060	0
96	20231208	170800	157367060	4060	4060	4060	4060	0
97	20231208	170700	157367060	4060	4060	4060	4060	0
98	20231208	170600	157367060	4060	4060	4060	4060	0
99	20231208	170500	157367060	4060	4060	4060	4060	0
100	20231208	170400	157367060	4060	4060	4060	4060	0
101	20231208	170300	157367060	4060	4060	4060	4060	0
102	20231208	170200	157367060	4060	4060	4060	4060	0
103	20231208	170100	157367060	4060	4060	4060	4060	0
104	20231208	170000	157367060	4060	4060	4060	4060	0
105	20231208	165900	157367060	4060	4060	4060	4060	0
106	20231208	165800	157367060	4060	4060	4060	4060	0
107	20231208	165700	157367060	4060	4060	4060	4060	0
108	20231208	165600	157367060	4060	4060	4060	4060	0
109	20231208	165500	157367060	4060	4060	4060	4060	0
110	20231208	165400	157367060	4060	4060	4060	4060	0
111	20231208	165300	157367060	4060	4060	4060	4060	0
112	20231208	165200	157367060	4060	4060	4060	4060	0
113	20231208	165100	157367060	4060	4060	4060	4060	0
114	20231208	165000	157367060	4060	4060	4060	4060	0
115	20231208	164900	157367060	4060	4060	4060	4060	0
116	20231208	164800	157367060	4060	4060	4060	4060	0
117	20231208	164700	157367060	4060	4060	4060	4060	0
118	20231208	164600	157367060	4060	4060	4060	4060	0
119	20231208	164500	157367060	4060	4060	4060	4060	0
120	20231208	164400	157367060	4060	4060	4060	4060	0
121	20231208	164300	157367060	4060	4060	4060	4060	0
122	20231208	164200	157367060	4060	4060	4060	4060	1110
123	20231208	164100	157367060	4060	4060	4060	4060	0
124	20231208	164000	157367060	4060	4060	4060	4060	0
125	20231208	163900	157367060	4060	4060	4060	4060	0
126	20231208	163800	157367060	4060	4060	4060	4060	0
127	20231208	163700	157367060	4060	4060	4060	4060	0
128	20231208	163600	157367060	4060	4060	4060	4060	0
129	20231208	163500	157367060	4060	4060	4060	4060	0
130	20231208	163400	157367060	4060	4060	4060	4060	0
131	20231208	163300	157367060	4060	4060	4060	4060	0
132	20231208	163200	157367060	4060	4060	4060	4060	0
133	20231208	163100	157367060	4060	4060	4060	4060	0
134	20231208	163000	157367060	4060	4060	4060	4060	0
135	20231208	162900	157367060	4060	4060	4060	4060	0
136	20231208	162800	157367060	4060	4060	4060	4060	0
137	20231208	162700	157367060	4060	4060	4060	4060	0
138	20231208	162600	157367060	4060	4060	4060	4060	0
139	20231208	162500	157367060	4060	4060	4060	4060	0
140	20231208	162400	157367060	4060	4060	4060	4060	0
141	20231208	162300	157367060	4060	4060	4060	4060	0
142	20231208	162200	157367060	4060	4060	4060	4060	0
143	20231208	162100	157367060	4060	4060	4060	4060	0
144	20231208	162000	157367060	4060	4060	4060	4060	0
145	20231208	161900	157367060	4060	4060	4060	4060	0
146	20231208	161800	157367060	4060	4060	4060	4060	0
147	20231208	161700	157367060	4060	4060	4060	4060	0
148	20231208	161600	157367060	4060	4060	4060	4060	0
149	20231208	161500	157367060	4060	4060	4060	4060	0
150	20231208	161400	157367060	4060	4060	4060	4060	0
151	20231208	161300	157367060	4060	4060	4060	4060	0
152	20231208	161200	157367060	4060	4060	4060	4060	1110
153	20231208	161100	157367060	4060	4060	4060	4060	0
154	20231208	161000	157367060	4060	4060	4060	4060	0
155	20231208	160900	157367060	4060	4060	4060	4060	0
156	20231208	160800	157367060	4060	4060	4060	4060	0
157	20231208	160700	157367060	4060	4060	4060	4060	0
158	20231208	160600	157367060	4060	4060	4060	4060	0
159	20231208	160500	157367060	4060	4060	4060	4060	0
160	20231208	160400	157367060	4060	4060	4060	4060	0
161	20231208	160300	157367060	4060	4060	4060	4060	0
162	20231208	160200	157367060	4060	4060	4060	4060	0
163	20231208	160100	157367060	4060	4060	4060	4060	0
164	20231208	160000	157367060	4060	4060	4060	4060	0
165	20231208	155900	157367060	4060	4060	4060	4060	0
166	20231208	155800	157367060	4060	4060	4060	4060	0
167	20231208	155700	157367060	4060	4060	4060	4060	0
168	20231208	155600	157367060	4060	4060	4060	4060	0
169	20231208	155500	157367060	4060	4060	4060	4060	0
170	20231208	155400	157367060	4060	4060	4060	4060	0
171	20231208	155300	157367060	4060	4060	4060	4060	0
172	20231208	155200	157367060	4060	4060	4060	4060	0
173	20231208	155100	157367060	4060	4060	4060	4060	0
174	20231208	155000	157367060	4060	4060	4060	4060	0
175	20231208	154900	157367060	4060	4060	4060	4060	0
176	20231208	154800	157367060	4060	4060	4060	4060	0
177	20231208	154700	157367060	4060	4060	4060	4060	0
178	20231208	154600	157367060	4060	4060	4060	4060	0
179	20231208	154500	157367060	4060	4060	4060	4060	0
180	20231208	154400	157367060	4060	4060	4060	4060	0
181	20231208	154300	157367060	4060	4060	4060	4060	0
182	20231208	154200	157367060	4060	4060	4060	4060	1110
183	20231208	154100	157367060	4060	4060	4060	4060	0
184	20231208	154000	157367060	4060	4060	4060	4060	0
185	20231208	153900	157367060	4060	4060	4060	4060	0
186	20231208	153800	157367060	4060	4060	4060	4060	0
187	20231208	153700	157367060	4060	4060	4060	4060	0
188	20231208	153600	157367060	4060	4060	4060	4060	0
189	20231208	153500	157367060	4060	4060	4060	4060	0
190	20231208	153400	157367060	4060	4060	4060	4060	0
191	20231208	153300	157367060	4060	4060	4060	4060	0
192	20231208	153200	157367060	4060	4060	4060	4060	0
193	20231208	153100	157367060	4060	4060	4060	4060	0
194	20231208	153000	157367060	4060	4060	4060	4060	1110
195	20231208	152900	152860460	4050	4050	4050	4050	0
196	20231208	152800	152860460	4050	4050	4050	4050	0
197	20231208	152700	152860460	4050	4050	4050	4050	0
198	20231208	152600	152860460	4050	4050	4050	4050	0
199	20231208	152500	152860460	4050	4050	4050	4050	0
200	20231208	152400	152860460	4050	4050	4050	4050	0
201	20231208	152300	152860460	4050	4050	4050	4050	0
202	20231208	152200	152860460	4050	4050	4050	4050	0
203	20231208	152100	152860460	4050	4050	4050	4050	0
204	20231208	152000	152860460	4050	4050	4050	4050	0
205	20231208	151900	152860460	4050	4075	4080	4050	1469
206	20231208	151800	146898155	4065	4070	4075	4065	3
207	20231208	151700	146885945	4075	4060	4075	4060	230
208	20231208	151600	145951575	4060	4060	4080	4060	2024
209	20231208	151500	137718950	4060	4060	4060	4060	0
210	20231208	151400	137718950	4060	4060	4060	4060	0
211	20231208	151300	137718950	4060	4060	4060	4060	1205
212	20231208	151200	132826650	4060	4060	4060	4060	0
213	20231208	151100	132826650	4060	4060	4060	4060	0
214	20231208	151000	132826650	4060	4060	4060	4060	0
215	20231208	150900	132826650	4060	4060	4060	4060	1
216	20231208	150800	132822590	4060	4055	4060	4055	111
217	20231208	150700	132372430	4060	4060	4060	4060	0
218	20231208	150600	132372430	4060	4060	4060	4055	53
219	20231208	150500	132157500	4055	4055	4055	4055	132
220	20231208	150400	131622240	4060	4060	4060	4060	1
221	20231208	150300	131618180	4060	4055	4060	4055	127
222	20231208	150200	131103190	4055	4060	4060	4055	23
223	20231208	150100	131009920	4060	4060	4060	4060	0
224	20231208	150000	131009920	4060	4060	4060	4060	12
225	20231208	145900	130961200	4060	4060	4060	4060	0
226	20231208	145800	130961200	4060	4060	4060	4060	0
227	20231208	145700	130961200	4060	4050	4060	4050	16
228	20231208	145600	130896390	4060	4060	4060	4060	0
229	20231208	145500	130896390	4060	4060	4060	4060	0
230	20231208	145400	130896390	4060	4055	4060	4050	294
231	20231208	145300	129705470	4055	4055	4055	4055	10
232	20231208	145200	129664920	4060	4060	4060	4060	10
233	20231208	145100	129624320	4060	4060	4060	4060	0
234	20231208	145000	129624320	4060	4060	4060	4060	0
235	20231208	144900	129624320	4060	4060	4060	4060	0
236	20231208	144800	129624320	4060	4060	4060	4060	0
237	20231208	144700	129624320	4060	4055	4060	4050	56
238	20231208	144600	129397160	4045	4060	4060	4045	11
239	20231208	144500	129352645	4055	4060	4060	4055	2
240	20231208	144400	129344530	4060	4050	4060	4045	464
241	20231208	144300	127467485	4055	4055	4055	4055	37
242	20231208	144200	127317450	4060	4060	4060	4060	0
243	20231208	144100	127317450	4060	4060	4060	4060	0
244	20231208	144000	127317450	4060	4060	4060	4060	0
245	20231208	143900	127317450	4060	4060	4060	4055	9
246	20231208	143800	127280945	4060	4060	4060	4060	0
247	20231208	143700	127280945	4060	4060	4060	4060	0
248	20231208	143600	127280945	4060	4050	4060	4050	55
249	20231208	143500	127058185	4055	4055	4055	4055	300
250	20231208	143400	125841685	4055	4050	4055	4050	35
251	20231208	143300	125699810	4055	4055	4055	4055	1
252	20231208	143200	125695755	4050	4050	4050	4050	4
253	20231208	143100	125679555	4055	4050	4055	4050	15
254	20231208	143000	125618800	4055	4060	4060	4050	391
255	20231208	142900	124034795	4060	4060	4060	4060	0
256	20231208	142800	124034795	4060	4060	4060	4055	227
257	20231208	142700	123114300	4060	4060	4060	4060	500
258	20231208	142600	121084300	4060	4060	4060	4060	1
259	20231208	142500	121080240	4060	4060	4060	4060	0
260	20231208	142400	121080240	4060	4060	4060	4060	2
261	20231208	142300	121072120	4060	4060	4060	4060	1
262	20231208	142200	121068060	4060	4060	4060	4060	0
263	20231208	142100	121068060	4060	4060	4060	4060	1
264	20231208	142000	121064000	4060	4060	4060	4060	1
265	20231208	141900	121059940	4060	4055	4060	4055	26
266	20231208	141800	120954505	4060	4060	4060	4060	0
267	20231208	141700	120954505	4060	4060	4060	4060	0
268	20231208	141600	120954505	4060	4060	4060	4060	0
269	20231208	141500	120954505	4060	4060	4060	4060	0
270	20231208	141400	120954505	4060	4060	4060	4060	1
271	20231208	141300	120950445	4060	4060	4060	4060	1
272	20231208	141200	120946385	4060	4060	4060	4060	5
273	20231208	141100	120926085	4060	4050	4060	4050	245
274	20231208	141000	119933465	4050	4045	4050	4045	431
275	20231208	140900	118190065	4050	4050	4050	4050	0
276	20231208	140800	118190065	4050	4050	4055	4050	261
277	20231208	140700	117132710	4050	4050	4050	4050	0
278	20231208	140600	117132710	4050	4050	4050	4050	0
279	20231208	140500	117132710	4050	4050	4050	4050	0
280	20231208	140400	117132710	4050	4050	4050	4050	12
281	20231208	140300	117084110	4050	4050	4050	4050	0
282	20231208	140200	117084110	4050	4055	4055	4050	425
283	20231208	140100	115362360	4055	4050	4055	4050	180
284	20231208	140000	114633355	4050	4050	4050	4050	0
285	20231208	135900	114633355	4050	4050	4050	4050	5
286	20231208	135800	114613105	4045	4045	4045	4045	0
287	20231208	135700	114613105	4045	4045	4045	4045	0
288	20231208	135600	114613105	4045	4045	4045	4045	0
289	20231208	135500	114613105	4045	4045	4045	4045	0
290	20231208	135400	114613105	4045	4045	4045	4045	10
291	20231208	135300	114572655	4045	4045	4045	4045	0
292	20231208	135200	114572655	4045	4045	4045	4045	1
293	20231208	135100	114568610	4050	4045	4050	4040	91
294	20231208	135000	114200660	4045	4045	4045	4045	8
295	20231208	134900	114168300	4045	4045	4045	4045	0
296	20231208	134800	114168300	4045	4045	4045	4045	8
297	20231208	134700	114135940	4045	4045	4045	4045	0
298	20231208	134600	114135940	4045	4045	4045	4045	0
299	20231208	134500	114135940	4045	4050	4050	4045	21
300	20231208	134400	114050895	4040	4045	4045	4040	767
301	20231208	134300	110952155	4050	4050	4050	4050	101
302	20231208	134200	110543105	4055	4055	4055	4055	0
303	20231208	134100	110543105	4055	4055	4055	4055	1
304	20231208	134000	110539050	4055	4055	4055	4055	0
305	20231208	133900	110539050	4055	4050	4055	4040	115
306	20231208	133800	110074375	4055	4055	4055	4055	0
307	20231208	133700	110074375	4055	4045	4055	4045	2
308	20231208	133600	110066275	4045	4045	4045	4045	0
309	20231208	133500	110066275	4045	4045	4045	4045	20
310	20231208	133400	109985375	4045	4045	4045	4045	0
311	20231208	133300	109985375	4045	4045	4045	4045	0
312	20231208	133200	109985375	4045	4045	4045	4045	0
313	20231208	133100	109985375	4045	4055	4055	4045	30
314	20231208	133000	109864015	4045	4045	4045	4045	0
315	20231208	132900	109864015	4045	4045	4045	4045	11
316	20231208	132800	109819520	4045	4045	4045	4045	0
317	20231208	132700	109819520	4045	4045	4045	4045	2
318	20231208	132600	109811430	4045	4050	4050	4045	55
319	20231208	132500	109588930	4055	4055	4055	4055	0
320	20231208	132400	109588930	4055	4055	4055	4055	1
321	20231208	132300	109584875	4040	4040	4040	4040	0
322	20231208	132200	109584875	4040	4040	4040	4040	0
323	20231208	132100	109584875	4040	4040	4040	4040	0
324	20231208	132000	109584875	4040	4040	4040	4040	0
325	20231208	131900	109584875	4040	4040	4040	4040	0
326	20231208	131800	109584875	4040	4040	4040	4040	0
327	20231208	131700	109584875	4040	4050	4050	4040	1000
328	20231208	131600	105544750	4055	4055	4055	4055	0
329	20231208	131500	105544750	4055	4055	4055	4055	0
330	20231208	131400	105544750	4055	4055	4055	4055	5
331	20231208	131300	105524475	4050	4050	4050	4050	0
332	20231208	131200	105524475	4050	4050	4050	4050	0
333	20231208	131100	105524475	4050	4050	4050	4050	0
334	20231208	131000	105524475	4050	4050	4050	4050	1
335	20231208	130900	105520425	4055	4055	4055	4055	0
336	20231208	130800	105520425	4055	4055	4055	4055	0
337	20231208	130700	105520425	4055	4055	4055	4055	1
338	20231208	130600	105516370	4055	4055	4055	4040	1501
339	20231208	130500	99445145	4060	4060	4060	4060	0
340	20231208	130400	99445145	4060	4060	4060	4060	0
341	20231208	130300	99445145	4060	4060	4060	4060	1
342	20231208	130200	99441085	4055	4060	4060	4055	15
343	20231208	130100	99380195	4060	4060	4060	4060	63
344	20231208	130000	99124415	4060	4060	4060	4060	4
345	20231208	125900	99108175	4060	4060	4060	4060	1
346	20231208	125800	99104115	4065	4065	4065	4065	1
347	20231208	125700	99100050	4060	4060	4060	4060	0
348	20231208	125600	99100050	4060	4060	4060	4060	0
349	20231208	125500	99100050	4060	4060	4060	4060	0
350	20231208	125400	99100050	4060	4060	4060	4060	9
351	20231208	125300	99063510	4060	4060	4060	4060	1
352	20231208	125200	99059450	4060	4060	4060	4060	0
353	20231208	125100	99059450	4060	4060	4060	4060	21
354	20231208	125000	98974190	4055	4055	4055	4055	0
355	20231208	124900	98974190	4055	4060	4060	4055	227
356	20231208	124800	98053205	4060	4060	4060	4060	0
357	20231208	124700	98053205	4060	4060	4060	4060	1
358	20231208	124600	98049145	4060	4060	4060	4060	1
359	20231208	124500	98045085	4050	4050	4050	4050	0
360	20231208	124400	98045085	4050	4050	4050	4050	1
361	20231208	124300	98041035	4060	4060	4060	4060	1
362	20231208	124200	98036975	4055	4055	4055	4055	0
363	20231208	124100	98036975	4055	4055	4055	4055	124
364	20231208	124000	97534155	4060	4060	4060	4060	1
365	20231208	123900	97530095	4060	4060	4060	4060	0
366	20231208	123800	97530095	4060	4060	4060	4060	1
367	20231208	123700	97526035	4055	4055	4055	4055	114
368	20231208	123600	97063765	4055	4055	4055	4055	15
369	20231208	123500	97002940	4055	4055	4055	4055	15
370	20231208	123400	96942115	4040	4055	4055	4040	17
371	20231208	123300	96873295	4050	4050	4050	4050	21
372	20231208	123200	96788245	4050	4045	4050	4045	11
373	20231208	123100	96743745	4050	4045	4050	4045	41
374	20231208	123000	96577895	4045	4045	4045	4045	0
375	20231208	122900	96577895	4045	4045	4045	4045	0
376	20231208	122800	96577895	4045	4045	4045	4045	1162
377	20231208	122700	91877605	4050	4055	4060	4050	1116
378	20231208	122600	87357510	4060	4060	4060	4060	0
379	20231208	122500	87357510	4060	4060	4060	4060	0
380	20231208	122400	87357510	4060	4060	4060	4060	0
381	20231208	122300	87357510	4060	4060	4060	4060	0
382	20231208	122200	87357510	4060	4060	4060	4060	0
383	20231208	122100	87357510	4060	4055	4060	4055	73
384	20231208	122000	87061480	4055	4060	4060	4050	1026
385	20231208	121900	82905750	4060	4060	4060	4060	0
386	20231208	121800	82905750	4060	4060	4060	4060	23
387	20231208	121700	82812370	4065	4065	4065	4065	1
388	20231208	121600	82808305	4070	4070	4070	4070	0
389	20231208	121500	82808305	4070	4070	4070	4070	0
390	20231208	121400	82808305	4070	4065	4070	4065	789
391	20231208	121300	79597575	4065	4065	4065	4065	1
392	20231208	121200	79593510	4070	4070	4070	4070	0
393	20231208	121100	79593510	4070	4070	4070	4070	1
394	20231208	121000	79589440	4070	4070	4070	4070	1
395	20231208	120900	79585370	4065	4060	4065	4060	200
396	20231208	120800	78772460	4060	4060	4060	4060	0
397	20231208	120700	78772460	4060	4060	4060	4060	0
398	20231208	120600	78772460	4060	4060	4060	4060	1
399	20231208	120500	78768400	4055	4055	4055	4055	1700
400	20231208	120400	71874900	4065	4065	4065	4065	0
401	20231208	120300	71874900	4065	4065	4065	4065	0
402	20231208	120200	71874900	4065	4065	4065	4065	0
403	20231208	120100	71874900	4065	4065	4065	4065	0
404	20231208	120000	71874900	4065	4065	4065	4065	20
405	20231208	115900	71793600	4055	4055	4055	4055	4
406	20231208	115800	71777380	4065	4065	4065	4065	0
407	20231208	115700	71777380	4065	4065	4065	4065	0
408	20231208	115600	71777380	4065	4065	4065	4050	1924
409	20231208	115500	63975030	4070	4070	4070	4070	399
410	20231208	115400	62351100	4085	4085	4085	4085	18
411	20231208	115300	62277570	4090	4090	4090	4090	0
412	20231208	115200	62277570	4090	4090	4090	4090	0
413	20231208	115100	62277570	4090	4090	4090	4090	0
414	20231208	115000	62277570	4090	4090	4090	4090	0
415	20231208	114900	62277570	4090	4090	4090	4090	0
416	20231208	114800	62277570	4090	4085	4090	4085	61
417	20231208	114700	62028120	4085	4085	4085	4085	0
418	20231208	114600	62028120	4085	4080	4085	4080	217
419	20231208	114500	61141705	4085	4080	4085	4080	23
420	20231208	114400	61047860	4080	4070	4080	4070	161
421	20231208	114300	60391595	4065	4065	4065	4065	379
422	20231208	114200	58850960	4065	4065	4065	4065	0
423	20231208	114100	58850960	4065	4065	4065	4065	2
424	20231208	114000	58842830	4065	4065	4065	4065	20
425	20231208	113900	58761530	4055	4055	4055	4055	0
426	20231208	113800	58761530	4055	4055	4055	4055	0
427	20231208	113700	58761530	4055	4065	4065	4055	51
428	20231208	113600	58554715	4055	4060	4060	4055	520
429	20231208	113500	56444020	4060	4060	4060	4060	525
430	20231208	113400	54312520	4060	4060	4060	4060	60
431	20231208	113300	54068920	4055	4055	4055	4055	0
432	20231208	113200	54068920	4055	4055	4055	4055	0
433	20231208	113100	54068920	4055	4055	4055	4055	0
434	20231208	113000	54068920	4055	4055	4055	4055	0
435	20231208	112900	54068920	4055	4055	4055	4055	0
436	20231208	112800	54068920	4055	4055	4055	4055	0
437	20231208	112700	54068920	4055	4055	4055	4055	7
438	20231208	112600	54040535	4055	4055	4055	4055	3
439	20231208	112500	54028370	4055	4055	4055	4055	0
440	20231208	112400	54028370	4055	4055	4055	4055	0
441	20231208	112300	54028370	4055	4055	4055	4055	0
442	20231208	112200	54028370	4055	4055	4055	4055	9
443	20231208	112100	53991875	4055	4055	4055	4055	0
444	20231208	112000	53991875	4055	4055	4055	4055	0
445	20231208	111900	53991875	4055	4055	4055	4055	0
446	20231208	111800	53991875	4055	4055	4055	4055	0
447	20231208	111700	53991875	4055	4055	4055	4055	7
448	20231208	111600	53963490	4055	4050	4055	4050	38
449	20231208	111500	53809495	4055	4055	4055	4055	160
450	20231208	111400	53160695	4055	4055	4055	4050	383
451	20231208	111300	51607680	4055	4055	4055	4055	1
452	20231208	111200	51603625	4055	4050	4055	4050	21
453	20231208	111100	51518525	4055	4055	4055	4055	21
454	20231208	111000	51433370	4055	4055	4055	4055	276
455	20231208	110900	50314190	4055	4055	4055	4055	31
456	20231208	110800	50188485	4055	4055	4055	4055	0
457	20231208	110700	50188485	4055	4055	4055	4055	0
458	20231208	110600	50188485	4055	4055	4055	4055	0
459	20231208	110500	50188485	4055	4055	4055	4055	0
460	20231208	110400	50188485	4055	4055	4055	4055	0
461	20231208	110300	50188485	4055	4055	4055	4055	0
462	20231208	110200	50188485	4055	4055	4055	4055	1
463	20231208	110100	50184430	4055	4060	4060	4055	21
464	20231208	110000	50099225	4065	4065	4065	4065	0
465	20231208	105900	50099225	4065	4065	4065	4065	0
466	20231208	105800	50099225	4065	4065	4065	4065	0
467	20231208	105700	50099225	4065	4065	4065	4065	0
468	20231208	105600	50099225	4065	4065	4065	4065	1
469	20231208	105500	50095160	4050	4050	4050	4050	0
470	20231208	105400	50095160	4050	4060	4060	4050	540
471	20231208	105300	47907475	4065	4065	4065	4065	1
472	20231208	105200	47903410	4065	4065	4065	4065	0
473	20231208	105100	47903410	4065	4065	4065	4065	1
474	20231208	105000	47899345	4055	4055	4055	4055	0
475	20231208	104900	47899345	4055	4055	4055	4055	0
476	20231208	104800	47899345	4055	4055	4055	4055	0
477	20231208	104700	47899345	4055	4055	4055	4055	0
478	20231208	104600	47899345	4055	4055	4055	4055	223
479	20231208	104500	46995080	4055	4055	4055	4055	0
480	20231208	104400	46995080	4055	4055	4055	4055	0
481	20231208	104300	46995080	4055	4060	4060	4055	246
482	20231208	104200	45997415	4070	4070	4070	4070	1
483	20231208	104100	45993345	4070	4070	4070	4070	0
484	20231208	104000	45993345	4070	4065	4070	4065	4
485	20231208	103900	45977080	4060	4060	4060	4060	0
486	20231208	103800	45977080	4060	4060	4060	4060	103
487	20231208	103700	45558900	4060	4060	4060	4060	0
488	20231208	103600	45558900	4060	4060	4060	4060	0
489	20231208	103500	45558900	4060	4060	4060	4060	0
490	20231208	103400	45558900	4060	4060	4060	4060	197
491	20231208	103300	44759080	4070	4070	4070	4070	0
492	20231208	103200	44759080	4070	4070	4070	4070	0
493	20231208	103100	44759080	4070	4070	4070	4070	1
494	20231208	103000	44755010	4060	4060	4060	4060	0
495	20231208	102900	44755010	4060	4060	4060	4060	0
496	20231208	102800	44755010	4060	4060	4060	4060	0
497	20231208	102700	44755010	4060	4060	4060	4060	0
498	20231208	102600	44755010	4060	4060	4060	4060	454
499	20231208	102500	42911770	4060	4060	4060	4060	213
500	20231208	102400	42046990	4070	4070	4070	4070	1
501	20231208	102300	42042920	4065	4065	4065	4065	10
502	20231208	102200	42002270	4060	4060	4060	4060	0
503	20231208	102100	42002270	4060	4060	4060	4060	0
504	20231208	102000	42002270	4060	4060	4060	4060	100
505	20231208	101900	41596270	4060	4060	4060	4060	0
506	20231208	101800	41596270	4060	4060	4060	4060	101
507	20231208	101700	41186210	4065	4065	4065	4065	0
508	20231208	101600	41186210	4065	4065	4065	4065	0
509	20231208	101500	41186210	4065	4065	4065	4065	0
510	20231208	101400	41186210	4065	4065	4065	4065	38
511	20231208	101300	41031740	4065	4065	4065	4065	0
512	20231208	101200	41031740	4065	4065	4065	4055	155
513	20231208	101100	40402515	4065	4075	4075	4055	1198
514	20231208	101000	35538740	4080	4080	4080	4080	0
515	20231208	100900	35538740	4080	4080	4080	4080	0
516	20231208	100800	35538740	4080	4075	4080	4075	9
517	20231208	100700	35502060	4060	4075	4080	4060	195
518	20231208	100600	34708535	4080	4065	4080	4065	23
519	20231208	100500	34614760	4080	4065	4080	4060	112
520	20231208	100400	34159810	4065	4065	4065	4065	10
521	20231208	100300	34119160	4070	4070	4070	4070	0
522	20231208	100200	34119160	4070	4070	4070	4070	0
523	20231208	100100	34119160	4070	4070	4070	4070	0
524	20231208	100000	34119160	4070	4070	4070	4070	0
525	20231208	095900	34119160	4070	4070	4070	4070	1
526	20231208	095800	34115090	4075	4070	4075	4065	131
527	20231208	095700	33582400	4070	4070	4070	4070	3
528	20231208	095600	33570190	4075	4075	4075	4075	100
529	20231208	095500	33162690	4070	4070	4070	4070	0
530	20231208	095400	33162690	4070	4070	4070	4070	1
531	20231208	095300	33158620	4070	4070	4070	4070	0
532	20231208	095200	33158620	4070	4070	4070	4070	710
533	20231208	095100	30268920	4065	4065	4065	4065	0
534	20231208	095000	30268920	4065	4065	4065	4065	0
535	20231208	094900	30268920	4065	4065	4065	4065	82
536	20231208	094800	29935590	4065	4070	4070	4065	108
537	20231208	094700	29496220	4070	4075	4075	4060	978
538	20231208	094600	25519425	4080	4080	4080	4080	4
539	20231208	094500	25503105	4070	4070	4070	4070	1
540	20231208	094400	25499035	4070	4070	4070	4070	12
541	20231208	094300	25450195	4070	4070	4070	4070	19
542	20231208	094200	25372865	4075	4075	4075	4075	36
543	20231208	094100	25226165	4070	4075	4075	4070	495
544	20231208	094000	23211410	4080	4080	4080	4080	1
545	20231208	093900	23207330	4085	4085	4085	4085	0
546	20231208	093800	23207330	4085	4085	4085	4080	130
547	20231208	093700	22676285	4085	4085	4085	4085	1
548	20231208	093600	22672200	4075	4075	4075	4075	51
549	20231208	093500	22464375	4080	4080	4080	4080	222
550	20231208	093400	21558615	4080	4075	4080	4075	5
551	20231208	093300	21538235	4075	4080	4080	4075	109
552	20231208	093200	21093535	4085	4085	4085	4085	0
553	20231208	093100	21093535	4085	4085	4085	4085	4
554	20231208	093000	21077195	4080	4080	4080	4080	5
555	20231208	092900	21056795	4085	4085	4085	4085	117
556	20231208	092800	20578850	4075	4075	4075	4075	17
557	20231208	092700	20509575	4080	4080	4080	4080	118
558	20231208	092600	20028135	4080	4080	4080	4080	10
559	20231208	092500	19987335	4080	4080	4080	4080	10
560	20231208	092400	19946535	4080	4075	4080	4075	63
561	20231208	092300	19689785	4075	4075	4075	4075	447
562	20231208	092200	17868260	4070	4070	4070	4070	59
563	20231208	092100	17628130	4070	4070	4070	4070	0
564	20231208	092000	17628130	4070	4070	4070	4070	0
565	20231208	091900	17628130	4070	4065	4070	4065	16
566	20231208	091800	17563085	4075	4075	4075	4075	0
567	20231208	091700	17563085	4075	4070	4075	4070	20
568	20231208	091600	17481675	4065	4065	4065	4065	0
569	20231208	091500	17481675	4065	4065	4065	4065	0
570	20231208	091400	17481675	4065	4065	4065	4065	51
571	20231208	091300	17274360	4050	4065	4070	4050	504
572	20231208	091200	15231175	4075	4075	4075	4075	10
573	20231208	091100	15190425	4075	4075	4075	4075	1
574	20231208	091000	15186350	4070	4080	4080	4070	178
575	20231208	090900	14461790	4080	4080	4080	4080	5
576	20231208	090800	14441390	4080	4075	4080	4075	81
577	20231208	090700	14111210	4075	4075	4075	4075	0
578	20231208	090600	14111210	4075	4075	4075	4075	0
579	20231208	090500	14111210	4075	4080	4080	4075	114
580	20231208	090400	13646605	4080	4080	4080	4080	70
581	20231208	090300	13361005	4075	4075	4105	4075	521
582	20231208	090200	11237465	4080	4100	4100	4080	1383
583	20231208	090100	5582680	4095	4100	4130	4095	178
584	20231208	090000	4850745	4095	4090	4095	4090	1186