KissMeData/142280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201800	215356750	4050	4050	4050	4050	1225
3	20231204	201700	215356750	4050	4050	4050	4050	0
4	20231204	201600	215356750	4050	4050	4050	4050	0
5	20231204	201500	215356750	4050	4050	4050	4050	0
6	20231204	201400	215356750	4050	4050	4050	4050	0
7	20231204	201300	215356750	4050	4050	4050	4050	0
8	20231204	201200	215356750	4050	4050	4050	4050	0
9	20231204	201100	215356750	4050	4050	4050	4050	0
10	20231204	201000	215356750	4050	4050	4050	4050	0
11	20231204	200900	215356750	4050	4050	4050	4050	0
12	20231204	200800	215356750	4050	4050	4050	4050	0
13	20231204	200700	215356750	4050	4050	4050	4050	0
14	20231204	200600	215356750	4050	4050	4050	4050	0
15	20231204	200500	215356750	4050	4050	4050	4050	0
16	20231204	200400	215356750	4050	4050	4050	4050	0
17	20231204	200300	215356750	4050	4050	4050	4050	0
18	20231204	200200	215356750	4050	4050	4050	4050	0
19	20231204	200100	215356750	4050	4050	4050	4050	0
20	20231204	200000	215356750	4050	4050	4050	4050	0
21	20231204	195900	215356750	4050	4050	4050	4050	0
22	20231204	195800	215356750	4050	4050	4050	4050	0
23	20231204	195700	215356750	4050	4050	4050	4050	0
24	20231204	195600	215356750	4050	4050	4050	4050	0
25	20231204	195500	215356750	4050	4050	4050	4050	0
26	20231204	195400	215356750	4050	4050	4050	4050	0
27	20231204	195300	215356750	4050	4050	4050	4050	0
28	20231204	195200	215356750	4050	4050	4050	4050	0
29	20231204	195100	215356750	4050	4050	4050	4050	0
30	20231204	195000	215356750	4050	4050	4050	4050	0
31	20231204	194900	215356750	4050	4050	4050	4050	0
32	20231204	194800	215356750	4050	4050	4050	4050	1225
33	20231204	194700	215356750	4050	4050	4050	4050	0
34	20231204	194600	215356750	4050	4050	4050	4050	0
35	20231204	194500	215356750	4050	4050	4050	4050	0
36	20231204	194400	215356750	4050	4050	4050	4050	0
37	20231204	194300	215356750	4050	4050	4050	4050	0
38	20231204	194200	215356750	4050	4050	4050	4050	0
39	20231204	194100	215356750	4050	4050	4050	4050	0
40	20231204	194000	215356750	4050	4050	4050	4050	0
41	20231204	193900	215356750	4050	4050	4050	4050	0
42	20231204	193800	215356750	4050	4050	4050	4050	0
43	20231204	193700	215356750	4050	4050	4050	4050	0
44	20231204	193600	215356750	4050	4050	4050	4050	0
45	20231204	193500	215356750	4050	4050	4050	4050	0
46	20231204	193400	215356750	4050	4050	4050	4050	0
47	20231204	193300	215356750	4050	4050	4050	4050	0
48	20231204	193200	215356750	4050	4050	4050	4050	0
49	20231204	193100	215356750	4050	4050	4050	4050	0
50	20231204	193000	215356750	4050	4050	4050	4050	0
51	20231204	192900	215356750	4050	4050	4050	4050	0
52	20231204	192800	215356750	4050	4050	4050	4050	0
53	20231204	192700	215356750	4050	4050	4050	4050	0
54	20231204	192600	215356750	4050	4050	4050	4050	0
55	20231204	192500	215356750	4050	4050	4050	4050	0
56	20231204	192400	215356750	4050	4050	4050	4050	0
57	20231204	192300	215356750	4050	4050	4050	4050	0
58	20231204	192200	215356750	4050	4050	4050	4050	0
59	20231204	192100	215356750	4050	4050	4050	4050	0
60	20231204	192000	215356750	4050	4050	4050	4050	0
61	20231204	191900	215356750	4050	4050	4050	4050	0
62	20231204	191800	215356750	4050	4050	4050	4050	1225
63	20231204	191700	215356750	4050	4050	4050	4050	0
64	20231204	191600	215356750	4050	4050	4050	4050	0
65	20231204	191500	215356750	4050	4050	4050	4050	0
66	20231204	191400	215356750	4050	4050	4050	4050	0
67	20231204	191300	215356750	4050	4050	4050	4050	0
68	20231204	191200	215356750	4050	4050	4050	4050	0
69	20231204	191100	215356750	4050	4050	4050	4050	0
70	20231204	191000	215356750	4050	4050	4050	4050	0
71	20231204	190900	215356750	4050	4050	4050	4050	0
72	20231204	190800	215356750	4050	4050	4050	4050	0
73	20231204	190700	215356750	4050	4050	4050	4050	0
74	20231204	190600	215356750	4050	4050	4050	4050	0
75	20231204	190500	215356750	4050	4050	4050	4050	0
76	20231204	190400	215356750	4050	4050	4050	4050	0
77	20231204	190300	215356750	4050	4050	4050	4050	0
78	20231204	190200	215356750	4050	4050	4050	4050	0
79	20231204	190100	215356750	4050	4050	4050	4050	0
80	20231204	190000	215356750	4050	4050	4050	4050	0
81	20231204	185900	215356750	4050	4050	4050	4050	0
82	20231204	185800	215356750	4050	4050	4050	4050	0
83	20231204	185700	215356750	4050	4050	4050	4050	0
84	20231204	185600	215356750	4050	4050	4050	4050	0
85	20231204	185500	215356750	4050	4050	4050	4050	0
86	20231204	185400	215356750	4050	4050	4050	4050	0
87	20231204	185300	215356750	4050	4050	4050	4050	0
88	20231204	185200	215356750	4050	4050	4050	4050	0
89	20231204	185100	215356750	4050	4050	4050	4050	0
90	20231204	185000	215356750	4050	4050	4050	4050	0
91	20231204	184900	215356750	4050	4050	4050	4050	0
92	20231204	184800	215356750	4050	4050	4050	4050	1225
93	20231204	184700	215356750	4050	4050	4050	4050	0
94	20231204	184600	215356750	4050	4050	4050	4050	0
95	20231204	184500	215356750	4050	4050	4050	4050	0
96	20231204	184400	215356750	4050	4050	4050	4050	0
97	20231204	184300	215356750	4050	4050	4050	4050	0
98	20231204	184200	215356750	4050	4050	4050	4050	0
99	20231204	184100	215356750	4050	4050	4050	4050	0
100	20231204	184000	215356750	4050	4050	4050	4050	0
101	20231204	183900	215356750	4050	4050	4050	4050	0
102	20231204	183800	215356750	4050	4050	4050	4050	0
103	20231204	183700	215356750	4050	4050	4050	4050	0
104	20231204	183600	215356750	4050	4050	4050	4050	0
105	20231204	183500	215356750	4050	4050	4050	4050	0
106	20231204	183400	215356750	4050	4050	4050	4050	0
107	20231204	183300	215356750	4050	4050	4050	4050	0
108	20231204	183200	215356750	4050	4050	4050	4050	0
109	20231204	183100	215356750	4050	4050	4050	4050	0
110	20231204	183000	215356750	4050	4050	4050	4050	0
111	20231204	182900	215356750	4050	4050	4050	4050	0
112	20231204	182800	215356750	4050	4050	4050	4050	0
113	20231204	182700	215356750	4050	4050	4050	4050	0
114	20231204	182600	215356750	4050	4050	4050	4050	0
115	20231204	182500	215356750	4050	4050	4050	4050	0
116	20231204	182400	215356750	4050	4050	4050	4050	0
117	20231204	182300	215356750	4050	4050	4050	4050	0
118	20231204	182200	215356750	4050	4050	4050	4050	0
119	20231204	182100	215356750	4050	4050	4050	4050	0
120	20231204	182000	215356750	4050	4050	4050	4050	0
121	20231204	181900	215356750	4050	4050	4050	4050	0
122	20231204	181800	215356750	4050	4050	4050	4050	1225
123	20231204	181700	215356750	4050	4050	4050	4050	0
124	20231204	181600	215356750	4050	4050	4050	4050	0
125	20231204	181500	215356750	4050	4050	4050	4050	0
126	20231204	181400	215356750	4050	4050	4050	4050	0
127	20231204	181300	215356750	4050	4050	4050	4050	0
128	20231204	181200	215356750	4050	4050	4050	4050	0
129	20231204	181100	215356750	4050	4050	4050	4050	0
130	20231204	181000	215356750	4050	4050	4050	4050	0
131	20231204	180900	215356750	4050	4050	4050	4050	0
132	20231204	180800	215356750	4050	4050	4050	4050	0
133	20231204	180700	215356750	4050	4050	4050	4050	0
134	20231204	180600	215356750	4050	4050	4050	4050	0
135	20231204	180500	215356750	4050	4050	4050	4050	0
136	20231204	180400	215356750	4050	4050	4050	4050	0
137	20231204	180300	215356750	4050	4050	4050	4050	0
138	20231204	180200	215356750	4050	4050	4050	4050	0
139	20231204	180100	215356750	4050	4050	4050	4050	0
140	20231204	180000	215356750	4050	4050	4050	4050	0
141	20231204	175900	215356750	4050	4050	4050	4050	0
142	20231204	175800	215356750	4050	4050	4050	4050	0
143	20231204	175700	215356750	4050	4050	4050	4050	0
144	20231204	175600	215356750	4050	4050	4050	4050	0
145	20231204	175500	215356750	4050	4050	4050	4050	0
146	20231204	175400	215356750	4050	4050	4050	4050	0
147	20231204	175300	215356750	4050	4050	4050	4050	0
148	20231204	175200	215356750	4050	4050	4050	4050	0
149	20231204	175100	215356750	4050	4050	4050	4050	0
150	20231204	175000	215356750	4050	4050	4050	4050	0
151	20231204	174900	215356750	4050	4050	4050	4050	0
152	20231204	174800	215356750	4050	4050	4050	4050	1225
153	20231204	174700	215356750	4050	4050	4050	4050	0
154	20231204	174600	215356750	4050	4050	4050	4050	0
155	20231204	174500	215356750	4050	4050	4050	4050	0
156	20231204	174400	215356750	4050	4050	4050	4050	0
157	20231204	174300	215356750	4050	4050	4050	4050	0
158	20231204	174200	215356750	4050	4050	4050	4050	0
159	20231204	174100	215356750	4050	4050	4050	4050	0
160	20231204	174000	215356750	4050	4050	4050	4050	0
161	20231204	173900	215356750	4050	4050	4050	4050	0
162	20231204	173800	215356750	4050	4050	4050	4050	0
163	20231204	173700	215356750	4050	4050	4050	4050	0
164	20231204	173600	215356750	4050	4050	4050	4050	0
165	20231204	173500	215356750	4050	4050	4050	4050	0
166	20231204	173400	215356750	4050	4050	4050	4050	0
167	20231204	173300	215356750	4050	4050	4050	4050	0
168	20231204	173200	215356750	4050	4050	4050	4050	0
169	20231204	173100	215356750	4050	4050	4050	4050	0
170	20231204	173000	215356750	4050	4050	4050	4050	0
171	20231204	172900	215356750	4050	4050	4050	4050	0
172	20231204	172800	215356750	4050	4050	4050	4050	0
173	20231204	172700	215356750	4050	4050	4050	4050	0
174	20231204	172600	215356750	4050	4050	4050	4050	0
175	20231204	172500	215356750	4050	4050	4050	4050	0
176	20231204	172400	215356750	4050	4050	4050	4050	0
177	20231204	172300	215356750	4050	4050	4050	4050	0
178	20231204	172200	215356750	4050	4050	4050	4050	0
179	20231204	172100	215356750	4050	4050	4050	4050	0
180	20231204	172000	215356750	4050	4050	4050	4050	0
181	20231204	171900	215356750	4050	4050	4050	4050	0
182	20231204	171800	215356750	4050	4050	4050	4050	1225
183	20231204	171700	215356750	4050	4050	4050	4050	0
184	20231204	171600	215356750	4050	4050	4050	4050	0
185	20231204	171500	215356750	4050	4050	4050	4050	0
186	20231204	171400	215356750	4050	4050	4050	4050	0
187	20231204	171300	215356750	4050	4050	4050	4050	0
188	20231204	171200	215356750	4050	4050	4050	4050	0
189	20231204	171100	215356750	4050	4050	4050	4050	0
190	20231204	171000	215356750	4050	4050	4050	4050	0
191	20231204	170900	215356750	4050	4050	4050	4050	0
192	20231204	170800	215356750	4050	4050	4050	4050	0
193	20231204	170700	215356750	4050	4050	4050	4050	0
194	20231204	170600	215356750	4050	4050	4050	4050	0
195	20231204	170500	215356750	4050	4050	4050	4050	0
196	20231204	170400	215356750	4050	4050	4050	4050	0
197	20231204	170300	215356750	4050	4050	4050	4050	0
198	20231204	170200	215356750	4050	4050	4050	4050	0
199	20231204	170100	215356750	4050	4050	4050	4050	0
200	20231204	170000	215356750	4050	4050	4050	4050	0
201	20231204	165900	215356750	4050	4050	4050	4050	0
202	20231204	165800	215356750	4050	4050	4050	4050	0
203	20231204	165700	215356750	4050	4050	4050	4050	0
204	20231204	165600	215356750	4050	4050	4050	4050	0
205	20231204	165500	215356750	4050	4050	4050	4050	0
206	20231204	165400	215356750	4050	4050	4050	4050	0
207	20231204	165300	215356750	4050	4050	4050	4050	0
208	20231204	165200	215356750	4050	4050	4050	4050	0
209	20231204	165100	215356750	4050	4050	4050	4050	0
210	20231204	165000	215356750	4050	4050	4050	4050	0
211	20231204	164900	215356750	4050	4050	4050	4050	0
212	20231204	164800	215356750	4050	4050	4050	4050	1225
213	20231204	164700	215356750	4050	4050	4050	4050	0
214	20231204	164600	215356750	4050	4050	4050	4050	0
215	20231204	164500	215356750	4050	4050	4050	4050	0
216	20231204	164400	215356750	4050	4050	4050	4050	0
217	20231204	164300	215356750	4050	4050	4050	4050	0
218	20231204	164200	215356750	4050	4050	4050	4050	0
219	20231204	164100	215356750	4050	4050	4050	4050	0
220	20231204	164000	215356750	4050	4050	4050	4050	0
221	20231204	163900	215356750	4050	4050	4050	4050	0
222	20231204	163800	215356750	4050	4050	4050	4050	0
223	20231204	163700	215356750	4050	4050	4050	4050	0
224	20231204	163600	215356750	4050	4050	4050	4050	0
225	20231204	163500	215356750	4050	4050	4050	4050	0
226	20231204	163400	215356750	4050	4050	4050	4050	0
227	20231204	163300	215356750	4050	4050	4050	4050	0
228	20231204	163200	215356750	4050	4050	4050	4050	0
229	20231204	163100	215356750	4050	4050	4050	4050	0
230	20231204	163000	215356750	4050	4050	4050	4050	0
231	20231204	162900	215356750	4050	4050	4050	4050	0
232	20231204	162800	215356750	4050	4050	4050	4050	0
233	20231204	162700	215356750	4050	4050	4050	4050	0
234	20231204	162600	215356750	4050	4050	4050	4050	0
235	20231204	162500	215356750	4050	4050	4050	4050	0
236	20231204	162400	215356750	4050	4050	4050	4050	0
237	20231204	162300	215356750	4050	4050	4050	4050	0
238	20231204	162200	215356750	4050	4050	4050	4050	0
239	20231204	162100	215356750	4050	4050	4050	4050	0
240	20231204	162000	215356750	4050	4050	4050	4050	0
241	20231204	161900	215356750	4050	4050	4050	4050	0
242	20231204	161800	215356750	4050	4050	4050	4050	1225
243	20231204	161700	215356750	4050	4050	4050	4050	0
244	20231204	161600	215356750	4050	4050	4050	4050	0
245	20231204	161500	215356750	4050	4050	4050	4050	0
246	20231204	161400	215356750	4050	4050	4050	4050	0
247	20231204	161300	215356750	4050	4050	4050	4050	0
248	20231204	161200	215356750	4050	4050	4050	4050	0
249	20231204	161100	215356750	4050	4050	4050	4050	0
250	20231204	161000	215356750	4050	4050	4050	4050	0
251	20231204	160900	215356750	4050	4050	4050	4050	0
252	20231204	160800	215356750	4050	4050	4050	4050	0
253	20231204	160700	215356750	4050	4050	4050	4050	0
254	20231204	160600	215356750	4050	4050	4050	4050	0
255	20231204	160500	215356750	4050	4050	4050	4050	0
256	20231204	160400	215356750	4050	4050	4050	4050	0
257	20231204	160300	215356750	4050	4050	4050	4050	0
258	20231204	160200	215356750	4050	4050	4050	4050	0
259	20231204	160100	215356750	4050	4050	4050	4050	0
260	20231204	160000	215356750	4050	4050	4050	4050	0
261	20231204	155900	215356750	4050	4050	4050	4050	0
262	20231204	155800	215356750	4050	4050	4050	4050	0
263	20231204	155700	215356750	4050	4050	4050	4050	0
264	20231204	155600	215356750	4050	4050	4050	4050	0
265	20231204	155500	215356750	4050	4050	4050	4050	0
266	20231204	155400	215356750	4050	4050	4050	4050	0
267	20231204	155300	215356750	4050	4050	4050	4050	0
268	20231204	155200	215356750	4050	4050	4050	4050	0
269	20231204	155100	215356750	4050	4050	4050	4050	0
270	20231204	155000	215356750	4050	4050	4050	4050	0
271	20231204	154900	215356750	4050	4050	4050	4050	0
272	20231204	154800	215356750	4050	4050	4050	4050	1225
273	20231204	154700	215356750	4050	4050	4050	4050	0
274	20231204	154600	215356750	4050	4050	4050	4050	0
275	20231204	154500	215356750	4050	4050	4050	4050	0
276	20231204	154400	215356750	4050	4050	4050	4050	0
277	20231204	154300	215356750	4050	4050	4050	4050	0
278	20231204	154200	215356750	4050	4050	4050	4050	0
279	20231204	154100	215356750	4050	4050	4050	4050	0
280	20231204	154000	215356750	4050	4050	4050	4050	0
281	20231204	153900	215356750	4050	4050	4050	4050	0
282	20231204	153800	215356750	4050	4050	4050	4050	0
283	20231204	153700	215356750	4050	4050	4050	4050	0
284	20231204	153600	215356750	4050	4050	4050	4050	0
285	20231204	153500	215356750	4050	4050	4050	4050	0
286	20231204	153400	215356750	4050	4050	4050	4050	0
287	20231204	153300	215356750	4050	4050	4050	4050	0
288	20231204	153200	215356750	4050	4050	4050	4050	0
289	20231204	153100	215356750	4050	4050	4050	4050	0
290	20231204	153000	215356750	4050	4050	4050	4050	1225
291	20231204	152900	210395500	4080	4080	4080	4080	0
292	20231204	152800	210395500	4080	4080	4080	4080	0
293	20231204	152700	210395500	4080	4080	4080	4080	0
294	20231204	152600	210395500	4080	4080	4080	4080	0
295	20231204	152500	210395500	4080	4080	4080	4080	0
296	20231204	152400	210395500	4080	4080	4080	4080	0
297	20231204	152300	210395500	4080	4080	4080	4080	0
298	20231204	152200	210395500	4080	4080	4080	4080	0
299	20231204	152100	210395500	4080	4080	4080	4080	0
300	20231204	152000	210395500	4080	4080	4080	4080	0
301	20231204	151900	210395500	4080	4080	4080	4080	66
302	20231204	151800	210126220	4045	4080	4080	4045	3237
303	20231204	151700	196974800	4080	4080	4080	4080	709
304	20231204	151600	194082080	4105	4105	4105	4105	0
305	20231204	151500	194082080	4105	4095	4105	4095	99
306	20231204	151400	193676415	4095	4095	4095	4095	5
307	20231204	151300	193655940	4085	4085	4085	4085	6
308	20231204	151200	193631430	4095	4095	4095	4095	1
309	20231204	151100	193627335	4110	4110	4110	4110	0
310	20231204	151000	193627335	4110	4090	4110	4090	112
311	20231204	150900	193169225	4090	4090	4090	4090	2
312	20231204	150800	193161045	4090	4090	4090	4090	11
313	20231204	150700	193116055	4080	4090	4090	4080	7
314	20231204	150600	193087435	4090	4090	4090	4090	22
315	20231204	150500	192997455	4090	4090	4090	4090	0
316	20231204	150400	192997455	4090	4090	4090	4090	1
317	20231204	150300	192993365	4090	4090	4090	4090	1
318	20231204	150200	192989275	4090	4090	4090	4090	0
319	20231204	150100	192989275	4090	4090	4090	4080	9
320	20231204	150000	192952485	4085	4090	4090	4085	9
321	20231204	145900	192915715	4090	4090	4090	4090	0
322	20231204	145800	192915715	4090	4090	4090	4090	20
323	20231204	145700	192833915	4085	4085	4085	4085	79
324	20231204	145600	192511200	4085	4085	4085	4085	5
325	20231204	145500	192490775	4080	4090	4090	4080	525
326	20231204	145400	190346140	4110	4105	4110	4105	17
327	20231204	145300	190276350	4105	4105	4105	4105	0
328	20231204	145200	190276350	4105	4105	4105	4105	1
329	20231204	145100	190272245	4105	4105	4105	4105	1
330	20231204	145000	190268140	4105	4105	4105	4105	1
331	20231204	144900	190264035	4110	4110	4110	4110	2
332	20231204	144800	190255815	4090	4110	4110	4090	107
333	20231204	144700	189818165	4115	4115	4115	4115	0
334	20231204	144600	189818165	4115	4115	4115	4115	0
335	20231204	144500	189818165	4115	4115	4115	4115	0
336	20231204	144400	189818165	4115	4105	4115	4105	8
337	20231204	144300	189785310	4110	4110	4110	4110	0
338	20231204	144200	189785310	4110	4110	4110	4110	10
339	20231204	144100	189744210	4115	4115	4115	4115	10
340	20231204	144000	189703060	4120	4095	4120	4095	69
341	20231204	143900	189420380	4095	4095	4095	4095	0
342	20231204	143800	189420380	4095	4095	4095	4095	0
343	20231204	143700	189420380	4095	4095	4095	4095	4
344	20231204	143600	189404000	4095	4085	4095	4085	8
345	20231204	143500	189371290	4085	4085	4085	4085	30
346	20231204	143400	189248740	4085	4085	4085	4085	0
347	20231204	143300	189248740	4085	4100	4100	4085	450
348	20231204	143200	187406475	4105	4105	4105	4105	0
349	20231204	143100	187406475	4105	4105	4105	4105	5
350	20231204	143000	187385950	4125	4125	4125	4125	5
351	20231204	142900	187365325	4125	4125	4125	4125	0
352	20231204	142800	187365325	4125	4125	4125	4125	10
353	20231204	142700	187324075	4125	4125	4125	4125	0
354	20231204	142600	187324075	4125	4125	4125	4125	4
355	20231204	142500	187307575	4105	4105	4105	4105	0
356	20231204	142400	187307575	4105	4105	4105	4105	0
357	20231204	142300	187307575	4105	4105	4105	4105	0
358	20231204	142200	187307575	4105	4105	4105	4105	108
359	20231204	142100	186864235	4105	4105	4105	4105	50
360	20231204	142000	186658985	4110	4110	4110	4110	84
361	20231204	141900	186313745	4110	4110	4110	4110	1
362	20231204	141800	186309635	4135	4135	4135	4135	0
363	20231204	141700	186309635	4135	4135	4135	4135	72
364	20231204	141600	186011915	4140	4140	4140	4140	0
365	20231204	141500	186011915	4140	4140	4140	4140	0
366	20231204	141400	186011915	4140	4140	4140	4140	0
367	20231204	141300	186011915	4140	4135	4140	4135	7
368	20231204	141200	185982965	4115	4115	4115	4115	180
369	20231204	141100	185242265	4110	4110	4110	4110	0
370	20231204	141000	185242265	4110	4115	4115	4110	472
371	20231204	140900	183302245	4130	4130	4130	4130	0
372	20231204	140800	183302245	4130	4130	4130	4130	1
373	20231204	140700	183298115	4135	4135	4135	4135	0
374	20231204	140600	183298115	4135	4130	4135	4130	23
375	20231204	140500	183203110	4110	4110	4110	4110	0
376	20231204	140400	183203110	4110	4110	4110	4110	0
377	20231204	140300	183203110	4110	4110	4110	4110	21
378	20231204	140200	183116800	4110	4110	4110	4110	20
379	20231204	140100	183034600	4110	4110	4110	4110	0
380	20231204	140000	183034600	4110	4110	4110	4110	0
381	20231204	135900	183034600	4110	4110	4110	4110	0
382	20231204	135800	183034600	4110	4110	4110	4110	0
383	20231204	135700	183034600	4110	4110	4110	4110	61
384	20231204	135600	182783890	4110	4110	4110	4110	1
385	20231204	135500	182779780	4135	4135	4135	4135	5
386	20231204	135400	182759105	4135	4135	4135	4135	20
387	20231204	135300	182676405	4110	4110	4110	4110	0
388	20231204	135200	182676405	4110	4110	4110	4110	0
389	20231204	135100	182676405	4110	4110	4110	4110	0
390	20231204	135000	182676405	4110	4140	4140	4110	2
391	20231204	134900	182668155	4140	4110	4140	4110	7
392	20231204	134800	182639210	4140	4145	4145	4115	59
393	20231204	134700	182396230	4145	4125	4145	4125	56
394	20231204	134600	182164660	4145	4160	4160	4135	17
395	20231204	134500	182094030	4175	4145	4190	4145	1089
396	20231204	134400	177543695	4185	4095	4185	4095	2000
397	20231204	134300	169248260	4095	4095	4095	4095	0
398	20231204	134200	169248260	4095	4095	4095	4095	0
399	20231204	134100	169248260	4095	4095	4095	4095	1
400	20231204	134000	169244165	4095	4095	4095	4095	0
401	20231204	133900	169244165	4095	4095	4095	4095	1
402	20231204	133800	169240070	4080	4080	4080	4080	0
403	20231204	133700	169240070	4080	4080	4080	4080	0
404	20231204	133600	169240070	4080	4080	4080	4080	0
405	20231204	133500	169240070	4080	4080	4080	4080	0
406	20231204	133400	169240070	4080	4080	4080	4080	0
407	20231204	133300	169240070	4080	4085	4085	4080	5
408	20231204	133200	169219650	4085	4085	4085	4085	0
409	20231204	133100	169219650	4085	4085	4085	4085	41
410	20231204	133000	169052165	4105	4105	4105	4105	1
411	20231204	132900	169048060	4085	4085	4085	4085	0
412	20231204	132800	169048060	4085	4085	4085	4085	0
413	20231204	132700	169048060	4085	4085	4085	4085	0
414	20231204	132600	169048060	4085	4085	4085	4085	0
415	20231204	132500	169048060	4085	4085	4085	4085	348
416	20231204	132400	167626480	4080	4080	4080	4080	1
417	20231204	132300	167622400	4080	4080	4080	4080	0
418	20231204	132200	167622400	4080	4080	4080	4080	0
419	20231204	132100	167622400	4080	4085	4085	4080	64
420	20231204	132000	167361210	4085	4085	4085	4085	138
421	20231204	131900	166797480	4080	4080	4080	4080	0
422	20231204	131800	166797480	4080	4080	4080	4080	0
423	20231204	131700	166797480	4080	4080	4080	4080	0
424	20231204	131600	166797480	4080	4080	4080	4080	721
425	20231204	131500	163855800	4075	4075	4075	4075	0
426	20231204	131400	163855800	4075	4075	4075	4075	0
427	20231204	131300	163855800	4075	4075	4075	4075	20
428	20231204	131200	163774300	4075	4095	4095	4075	83
429	20231204	131100	163435445	4095	4095	4095	4095	0
430	20231204	131000	163435445	4095	4095	4095	4095	1
431	20231204	130900	163431350	4100	4100	4100	4100	0
432	20231204	130800	163431350	4100	4110	4110	4100	164
433	20231204	130700	162757750	4110	4110	4110	4110	1
434	20231204	130600	162753640	4115	4120	4120	4115	63
435	20231204	130500	162494345	4125	4130	4130	4125	54
436	20231204	130400	162271580	4130	4085	4135	4085	1287
437	20231204	130300	156973030	4080	4085	4085	4080	11
438	20231204	130200	156928100	4060	4060	4060	4060	52
439	20231204	130100	156716980	4065	4065	4065	4065	0
440	20231204	130000	156716980	4065	4065	4065	4065	9
441	20231204	125900	156680395	4075	4070	4075	4070	4
442	20231204	125800	156664105	4065	4070	4070	4060	19
443	20231204	125700	156586900	4070	4070	4070	4070	101
444	20231204	125600	156175830	4070	4070	4070	4070	0
445	20231204	125500	156175830	4070	4080	4080	4070	37
446	20231204	125400	156025170	4080	4080	4080	4080	0
447	20231204	125300	156025170	4080	4080	4080	4080	0
448	20231204	125200	156025170	4080	4080	4080	4080	0
449	20231204	125100	156025170	4080	4080	4080	4080	7
450	20231204	125000	155996610	4055	4090	4090	4055	258
451	20231204	124900	154942985	4090	4090	4090	4090	15
452	20231204	124800	154881635	4090	4090	4090	4090	1
453	20231204	124700	154877545	4095	4095	4095	4095	10
454	20231204	124600	154836595	4095	4100	4100	4095	21
455	20231204	124500	154750550	4100	4095	4100	4095	326
456	20231204	124400	153414755	4095	4075	4095	4075	996
457	20231204	124300	149341760	4095	4095	4095	4095	542
458	20231204	124200	147122270	4095	4095	4095	4095	0
459	20231204	124100	147122270	4095	4090	4095	4090	732
460	20231204	124000	144124840	4095	4075	4095	4075	1746
461	20231204	123900	136981040	4075	4075	4075	4075	1
462	20231204	123800	136976965	4075	4075	4075	4075	0
463	20231204	123700	136976965	4075	4085	4085	4075	82
464	20231204	123600	136642795	4075	4075	4075	4075	200
465	20231204	123500	135827795	4075	4065	4075	4065	100
466	20231204	123400	135420315	4075	4065	4075	4065	100
467	20231204	123300	135013280	4070	4070	4070	4070	0
468	20231204	123200	135013280	4070	4070	4070	4070	9
469	20231204	123100	134976650	4050	4050	4050	4050	0
470	20231204	123000	134976650	4050	4050	4050	4050	37
471	20231204	122900	134826800	4050	4050	4050	4050	0
472	20231204	122800	134826800	4050	4050	4050	4050	2
473	20231204	122700	134818700	4040	4040	4040	4040	0
474	20231204	122600	134818700	4040	4040	4040	4040	0
475	20231204	122500	134818700	4040	4040	4040	4040	0
476	20231204	122400	134818700	4040	4040	4040	4040	0
477	20231204	122300	134818700	4040	4040	4040	4040	0
478	20231204	122200	134818700	4040	4040	4040	4040	1
479	20231204	122100	134814660	4040	4040	4040	4040	7
480	20231204	122000	134786380	4040	4040	4040	4040	2
481	20231204	121900	134778300	4040	4045	4045	4040	139
482	20231204	121800	134216135	4050	4050	4050	4050	22
483	20231204	121700	134127035	4050	4050	4050	4050	0
484	20231204	121600	134127035	4050	4050	4050	4050	0
485	20231204	121500	134127035	4050	4055	4055	4050	637
486	20231204	121400	131544880	4055	4055	4055	4055	8
487	20231204	121300	131512440	4055	4055	4055	4055	0
488	20231204	121200	131512440	4055	4055	4055	4055	0
489	20231204	121100	131512440	4055	4055	4055	4055	0
490	20231204	121000	131512440	4055	4060	4060	4055	60
491	20231204	120900	131269040	4070	4070	4070	4070	1
492	20231204	120800	131264970	4070	4070	4070	4070	0
493	20231204	120700	131264970	4070	4065	4070	4065	100
494	20231204	120600	130858020	4070	4070	4070	4070	122
495	20231204	120500	130361480	4070	4070	4070	4070	10
496	20231204	120400	130320780	4070	4070	4070	4070	0
497	20231204	120300	130320780	4070	4070	4070	4070	5
498	20231204	120200	130300430	4075	4075	4075	4075	0
499	20231204	120100	130300430	4075	4075	4075	4075	1
500	20231204	120000	130296355	4065	4065	4065	4065	0
501	20231204	115900	130296355	4065	4065	4065	4065	0
502	20231204	115800	130296355	4065	4060	4065	4060	5
503	20231204	115700	130276040	4050	4050	4050	4050	0
504	20231204	115600	130276040	4050	4050	4050	4050	0
505	20231204	115500	130276040	4050	4050	4050	4050	0
506	20231204	115400	130276040	4050	4050	4050	4050	0
507	20231204	115300	130276040	4050	4050	4050	4050	0
508	20231204	115200	130276040	4050	4050	4050	4050	92
509	20231204	115100	129903440	4060	4050	4060	4050	3
510	20231204	115000	129891275	4060	4050	4060	4050	44
511	20231204	114900	129712935	4050	4050	4050	4050	0
512	20231204	114800	129712935	4050	4050	4050	4050	0
513	20231204	114700	129712935	4050	4050	4050	4050	0
514	20231204	114600	129712935	4050	4050	4050	4050	0
515	20231204	114500	129712935	4050	4050	4050	4050	0
516	20231204	114400	129712935	4050	4050	4050	4050	0
517	20231204	114300	129712935	4050	4050	4050	4050	0
518	20231204	114200	129712935	4050	4050	4050	4050	0
519	20231204	114100	129712935	4050	4050	4050	4050	0
520	20231204	114000	129712935	4050	4050	4050	4050	0
521	20231204	113900	129712935	4050	4050	4050	4050	0
522	20231204	113800	129712935	4050	4050	4050	4050	10
523	20231204	113700	129672435	4075	4075	4075	4075	0
524	20231204	113600	129672435	4075	4075	4075	4075	9
525	20231204	113500	129635760	4085	4085	4085	4085	0
526	20231204	113400	129635760	4085	4085	4085	4085	0
527	20231204	113300	129635760	4085	4085	4085	4085	0
528	20231204	113200	129635760	4085	4065	4085	4065	134
529	20231204	113100	129091000	4065	4065	4065	4065	7
530	20231204	113000	129062545	4065	4040	4065	4040	712
531	20231204	112900	126180010	4035	4035	4035	4035	1
532	20231204	112800	126175975	4040	4040	4040	4040	0
533	20231204	112700	126175975	4040	4040	4040	4040	130
534	20231204	112600	125650775	4040	4040	4040	4040	1
535	20231204	112500	125646735	4035	4035	4035	4035	0
536	20231204	112400	125646735	4035	4035	4035	4035	4
537	20231204	112300	125630595	4035	4035	4035	4035	0
538	20231204	112200	125630595	4035	4035	4035	4035	216
539	20231204	112100	124759035	4030	4030	4030	4030	0
540	20231204	112000	124759035	4030	4030	4030	4030	0
541	20231204	111900	124759035	4030	4030	4030	4030	100
542	20231204	111800	124356035	4035	4035	4035	4035	1
543	20231204	111700	124352000	4030	4030	4030	4030	1
544	20231204	111600	124347970	4030	4030	4030	4030	4
545	20231204	111500	124331850	4035	4035	4035	4035	1
546	20231204	111400	124327815	4030	4030	4030	4030	0
547	20231204	111300	124327815	4030	4035	4035	4030	31
548	20231204	111200	124202785	4035	4035	4035	4035	33
549	20231204	111100	124069630	4040	4040	4040	4040	0
550	20231204	111000	124069630	4040	4060	4060	4040	38
551	20231204	110900	123915950	4065	4065	4065	4065	0
552	20231204	110800	123915950	4065	4065	4065	4065	0
553	20231204	110700	123915950	4065	4055	4065	4055	8
554	20231204	110600	123883495	4060	4060	4060	4060	30
555	20231204	110500	123761695	4065	4055	4065	4055	26
556	20231204	110400	123656255	4055	4055	4055	4055	1
557	20231204	110300	123652200	4040	4040	4040	4040	2
558	20231204	110200	123644120	4060	4060	4060	4060	0
559	20231204	110100	123644120	4060	4060	4060	4060	0
560	20231204	110000	123644120	4060	4060	4060	4060	0
561	20231204	105900	123644120	4060	4060	4060	4060	11
562	20231204	105800	123599460	4065	4055	4065	4055	44
563	20231204	105700	123420910	4055	4050	4055	4050	15
564	20231204	105600	123360150	4050	4050	4050	4050	4
565	20231204	105500	123343950	4060	4060	4060	4060	0
566	20231204	105400	123343950	4060	4060	4060	4060	0
567	20231204	105300	123343950	4060	4040	4065	4040	102
568	20231204	105200	122929845	4030	4030	4030	4030	0
569	20231204	105100	122929845	4030	4035	4035	4030	337
570	20231204	105000	121571715	4035	4035	4035	4035	0
571	20231204	104900	121571715	4035	4035	4035	4035	1
572	20231204	104800	121567680	4030	4030	4030	4030	0
573	20231204	104700	121567680	4030	4030	4030	4030	0
574	20231204	104600	121567680	4030	4030	4030	4030	0
575	20231204	104500	121567680	4030	4040	4040	4030	7
576	20231204	104400	121539450	4060	4060	4060	4060	0
577	20231204	104300	121539450	4060	4060	4060	4060	0
578	20231204	104200	121539450	4060	4060	4060	4060	0
579	20231204	104100	121539450	4060	4060	4060	4060	1
580	20231204	104000	121535390	4045	4045	4045	4045	1
581	20231204	103900	121531345	4020	4040	4040	4020	90
582	20231204	103800	121168250	4045	4045	4045	4045	0
583	20231204	103700	121168250	4045	4045	4045	4045	9
584	20231204	103600	121131845	4050	4050	4050	4050	1
585	20231204	103500	121127795	4050	4050	4050	4050	0
586	20231204	103400	121127795	4050	4040	4050	4040	764
587	20231204	103300	118041225	4040	4040	4040	4040	126
588	20231204	103200	117532185	4065	4060	4065	4055	19
589	20231204	103100	117455045	4065	4050	4065	4040	465
590	20231204	103000	115575680	4065	4060	4065	4060	2
591	20231204	102900	115567555	4050	4060	4060	4050	9
592	20231204	102800	115531095	4050	4050	4050	4050	29
593	20231204	102700	115413645	4055	4055	4055	4055	0
594	20231204	102600	115413645	4055	4090	4090	4055	2
595	20231204	102500	115405500	4085	4085	4085	4085	0
596	20231204	102400	115405500	4085	4090	4090	4085	53
597	20231204	102300	115188980	4095	4095	4095	4095	0
598	20231204	102200	115188980	4095	4055	4095	4055	5
599	20231204	102100	115168605	4045	4045	4045	4045	0
600	20231204	102000	115168605	4045	4045	4045	4045	751
601	20231204	101900	112130810	4040	4040	4040	4040	21
602	20231204	101800	112045970	4040	4040	4040	4040	1
603	20231204	101700	112041930	4040	4040	4040	4040	0
604	20231204	101600	112041930	4040	4040	4040	4040	0
605	20231204	101500	112041930	4040	4040	4040	4040	0
606	20231204	101400	112041930	4040	4040	4040	4040	0
607	20231204	101300	112041930	4040	4040	4040	4040	1
608	20231204	101200	112037890	4040	4040	4040	4040	50
609	20231204	101100	111835890	4040	4040	4040	4040	0
610	20231204	101000	111835890	4040	4040	4040	4040	1
611	20231204	100900	111831850	4020	4020	4020	4020	0
612	20231204	100800	111831850	4020	4020	4020	4020	0
613	20231204	100700	111831850	4020	4035	4035	4020	914
614	20231204	100600	108150915	4035	4040	4040	4035	114
615	20231204	100500	107690425	4040	4040	4040	4040	3
616	20231204	100400	107678305	4040	4040	4040	4040	0
617	20231204	100300	107678305	4040	4040	4040	4040	0
618	20231204	100200	107678305	4040	4040	4040	4040	5
619	20231204	100100	107658105	4040	4040	4040	4040	49
620	20231204	100000	107460145	4040	4040	4040	4040	20
621	20231204	095900	107379345	4045	4045	4045	4045	1
622	20231204	095800	107375300	4045	4045	4045	4045	0
623	20231204	095700	107375300	4045	4045	4045	4045	320
624	20231204	095600	106080900	4030	4030	4030	4030	0
625	20231204	095500	106080900	4030	4030	4030	4030	6
626	20231204	095400	106056720	4040	4040	4040	4040	13
627	20231204	095300	106004200	4025	4025	4025	4025	0
628	20231204	095200	106004200	4025	4030	4030	4025	107
629	20231204	095100	105573510	4030	4030	4030	4030	0
630	20231204	095000	105573510	4030	4030	4030	4030	20
631	20231204	094900	105492910	4030	4030	4030	4030	11
632	20231204	094800	105448580	4025	4025	4025	4025	304
633	20231204	094700	104224980	4025	4025	4025	4025	5
634	20231204	094600	104204855	4020	4025	4025	4020	110
635	20231204	094500	103762600	4025	4030	4030	4025	32
636	20231204	094400	103633775	4020	4020	4035	4020	859
637	20231204	094300	100180175	4045	4045	4045	4045	11
638	20231204	094200	100135680	4045	4020	4045	4015	233
639	20231204	094100	99199465	4025	4025	4025	4015	1377
640	20231204	094000	93669160	4025	4030	4030	4005	4259
641	20231204	093900	76568140	4025	4030	4030	4025	288
642	20231204	093800	75407585	4055	4055	4055	4055	100
643	20231204	093700	75002085	4030	4030	4030	4030	286
644	20231204	093600	73849505	4030	4035	4035	4030	968
645	20231204	093500	69946115	4030	4065	4070	4030	266
646	20231204	093400	68873135	4070	4050	4070	4030	183
647	20231204	093300	68129035	4055	4065	4065	4030	31
648	20231204	093200	68003320	4065	4055	4065	4030	27
649	20231204	093100	67893745	4050	4045	4070	4045	205
650	20231204	093000	67061180	4030	4045	4045	4030	2
651	20231204	092900	67053105	4055	4030	4055	4030	18
652	20231204	092800	66980350	4030	4030	4030	4030	130
653	20231204	092700	66456450	4030	4030	4030	4030	21
654	20231204	092600	66371820	4025	4025	4025	4025	0
655	20231204	092500	66371820	4025	4020	4025	4020	118
656	20231204	092400	65897070	4020	4025	4025	4015	1996
657	20231204	092300	57871435	4025	4025	4025	4025	115
658	20231204	092200	57408560	4025	4025	4025	4025	0
659	20231204	092100	57408560	4025	4025	4025	4025	110
660	20231204	092000	56965810	4030	4030	4030	4030	9
661	20231204	091900	56929540	4025	4025	4025	4025	557
662	20231204	091800	54687615	4030	4030	4030	4030	30
663	20231204	091700	54566715	4045	4040	4045	4025	548
664	20231204	091600	52355425	4035	4035	4035	4035	0
665	20231204	091500	52355425	4035	4055	4060	4035	132
666	20231204	091400	51822760	4040	4040	4040	4040	189
667	20231204	091300	51059200	4065	4065	4065	4065	0
668	20231204	091200	51059200	4065	4065	4065	4065	36
669	20231204	091100	50912860	4065	4040	4065	4025	2118
670	20231204	091000	42356345	4040	4020	4040	4020	165
671	20231204	090900	41691865	4020	4030	4030	4020	525
672	20231204	090800	39579045	4035	4055	4065	4035	2629
673	20231204	090700	28951950	4055	4055	4055	4055	1
674	20231204	090600	28947895	4040	4045	4045	4040	1233
675	20231204	090500	23964575	4045	4045	4045	4045	3
676	20231204	090400	23952440	4040	4045	4045	4040	98
677	20231204	090300	23556500	4040	4045	4045	4040	1776
678	20231204	090200	16373960	4045	4045	4045	4045	831
679	20231204	090100	13012565	4045	4085	4085	4045	1930
680	20231204	090000	5177650	4085	4140	4140	4085	1258