KissMeData/078020/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194800	125629440	4090	4090	4090	4090	1153
3	20231208	194700	125629440	4090	4090	4090	4090	0
4	20231208	194600	125629440	4090	4090	4090	4090	0
5	20231208	194500	125629440	4090	4090	4090	4090	0
6	20231208	194400	125629440	4090	4090	4090	4090	0
7	20231208	194300	125629440	4090	4090	4090	4090	0
8	20231208	194200	125629440	4090	4090	4090	4090	0
9	20231208	194100	125629440	4090	4090	4090	4090	0
10	20231208	194000	125629440	4090	4090	4090	4090	0
11	20231208	193900	125629440	4090	4090	4090	4090	0
12	20231208	193800	125629440	4090	4090	4090	4090	0
13	20231208	193700	125629440	4090	4090	4090	4090	0
14	20231208	193600	125629440	4090	4090	4090	4090	0
15	20231208	193500	125629440	4090	4090	4090	4090	0
16	20231208	193400	125629440	4090	4090	4090	4090	0
17	20231208	193300	125629440	4090	4090	4090	4090	0
18	20231208	193200	125629440	4090	4090	4090	4090	0
19	20231208	193100	125629440	4090	4090	4090	4090	0
20	20231208	193000	125629440	4090	4090	4090	4090	0
21	20231208	192900	125629440	4090	4090	4090	4090	0
22	20231208	192800	125629440	4090	4090	4090	4090	0
23	20231208	192700	125629440	4090	4090	4090	4090	0
24	20231208	192600	125629440	4090	4090	4090	4090	0
25	20231208	192500	125629440	4090	4090	4090	4090	0
26	20231208	192400	125629440	4090	4090	4090	4090	0
27	20231208	192300	125629440	4090	4090	4090	4090	0
28	20231208	192200	125629440	4090	4090	4090	4090	0
29	20231208	192100	125629440	4090	4090	4090	4090	0
30	20231208	192000	125629440	4090	4090	4090	4090	0
31	20231208	191900	125629440	4090	4090	4090	4090	0
32	20231208	191800	125629440	4090	4090	4090	4090	1153
33	20231208	191700	125629440	4090	4090	4090	4090	0
34	20231208	191600	125629440	4090	4090	4090	4090	0
35	20231208	191500	125629440	4090	4090	4090	4090	0
36	20231208	191400	125629440	4090	4090	4090	4090	0
37	20231208	191300	125629440	4090	4090	4090	4090	0
38	20231208	191200	125629440	4090	4090	4090	4090	0
39	20231208	191100	125629440	4090	4090	4090	4090	0
40	20231208	191000	125629440	4090	4090	4090	4090	0
41	20231208	190900	125629440	4090	4090	4090	4090	0
42	20231208	190800	125629440	4090	4090	4090	4090	0
43	20231208	190700	125629440	4090	4090	4090	4090	0
44	20231208	190600	125629440	4090	4090	4090	4090	0
45	20231208	190500	125629440	4090	4090	4090	4090	0
46	20231208	190400	125629440	4090	4090	4090	4090	0
47	20231208	190300	125629440	4090	4090	4090	4090	0
48	20231208	190200	125629440	4090	4090	4090	4090	0
49	20231208	190100	125629440	4090	4090	4090	4090	0
50	20231208	190000	125629440	4090	4090	4090	4090	0
51	20231208	185900	125629440	4090	4090	4090	4090	0
52	20231208	185800	125629440	4090	4090	4090	4090	0
53	20231208	185700	125629440	4090	4090	4090	4090	0
54	20231208	185600	125629440	4090	4090	4090	4090	0
55	20231208	185500	125629440	4090	4090	4090	4090	0
56	20231208	185400	125629440	4090	4090	4090	4090	0
57	20231208	185300	125629440	4090	4090	4090	4090	0
58	20231208	185200	125629440	4090	4090	4090	4090	0
59	20231208	185100	125629440	4090	4090	4090	4090	0
60	20231208	185000	125629440	4090	4090	4090	4090	0
61	20231208	184900	125629440	4090	4090	4090	4090	0
62	20231208	184800	125629440	4090	4090	4090	4090	1153
63	20231208	184700	125629440	4090	4090	4090	4090	0
64	20231208	184600	125629440	4090	4090	4090	4090	0
65	20231208	184500	125629440	4090	4090	4090	4090	0
66	20231208	184400	125629440	4090	4090	4090	4090	0
67	20231208	184300	125629440	4090	4090	4090	4090	0
68	20231208	184200	125629440	4090	4090	4090	4090	0
69	20231208	184100	125629440	4090	4090	4090	4090	0
70	20231208	184000	125629440	4090	4090	4090	4090	0
71	20231208	183900	125629440	4090	4090	4090	4090	0
72	20231208	183800	125629440	4090	4090	4090	4090	0
73	20231208	183700	125629440	4090	4090	4090	4090	0
74	20231208	183600	125629440	4090	4090	4090	4090	0
75	20231208	183500	125629440	4090	4090	4090	4090	0
76	20231208	183400	125629440	4090	4090	4090	4090	0
77	20231208	183300	125629440	4090	4090	4090	4090	0
78	20231208	183200	125629440	4090	4090	4090	4090	0
79	20231208	183100	125629440	4090	4090	4090	4090	0
80	20231208	183000	125629440	4090	4090	4090	4090	0
81	20231208	182900	125629440	4090	4090	4090	4090	0
82	20231208	182800	125629440	4090	4090	4090	4090	0
83	20231208	182700	125629440	4090	4090	4090	4090	0
84	20231208	182600	125629440	4090	4090	4090	4090	0
85	20231208	182500	125629440	4090	4090	4090	4090	0
86	20231208	182400	125629440	4090	4090	4090	4090	0
87	20231208	182300	125629440	4090	4090	4090	4090	0
88	20231208	182200	125629440	4090	4090	4090	4090	0
89	20231208	182100	125629440	4090	4090	4090	4090	0
90	20231208	182000	125629440	4090	4090	4090	4090	0
91	20231208	181900	125629440	4090	4090	4090	4090	0
92	20231208	181800	125629440	4090	4090	4090	4090	1153
93	20231208	181700	125629440	4090	4090	4090	4090	0
94	20231208	181600	125629440	4090	4090	4090	4090	0
95	20231208	181500	125629440	4090	4090	4090	4090	0
96	20231208	181400	125629440	4090	4090	4090	4090	0
97	20231208	181300	125629440	4090	4090	4090	4090	0
98	20231208	181200	125629440	4090	4090	4090	4090	0
99	20231208	181100	125629440	4090	4090	4090	4090	0
100	20231208	181000	125629440	4090	4090	4090	4090	0
101	20231208	180900	125629440	4090	4090	4090	4090	0
102	20231208	180800	125629440	4090	4090	4090	4090	0
103	20231208	180700	125629440	4090	4090	4090	4090	0
104	20231208	180600	125629440	4090	4090	4090	4090	0
105	20231208	180500	125629440	4090	4090	4090	4090	0
106	20231208	180400	125629440	4090	4090	4090	4090	0
107	20231208	180300	125629440	4090	4090	4090	4090	0
108	20231208	180200	125629440	4090	4090	4090	4090	0
109	20231208	180100	125629440	4090	4090	4090	4090	0
110	20231208	180000	125629440	4090	4090	4090	4090	0
111	20231208	175900	125629440	4090	4090	4090	4090	0
112	20231208	175800	125629440	4090	4090	4090	4090	0
113	20231208	175700	125629440	4090	4090	4090	4090	0
114	20231208	175600	125629440	4090	4090	4090	4090	0
115	20231208	175500	125629440	4090	4090	4090	4090	0
116	20231208	175400	125629440	4090	4090	4090	4090	0
117	20231208	175300	125629440	4090	4090	4090	4090	0
118	20231208	175200	125629440	4090	4090	4090	4090	0
119	20231208	175100	125629440	4090	4090	4090	4090	0
120	20231208	175000	125629440	4090	4090	4090	4090	0
121	20231208	174900	125629440	4090	4090	4090	4090	0
122	20231208	174800	125629440	4090	4090	4090	4090	1153
123	20231208	174700	125629440	4090	4090	4090	4090	0
124	20231208	174600	125629440	4090	4090	4090	4090	0
125	20231208	174500	125629440	4090	4090	4090	4090	0
126	20231208	174400	125629440	4090	4090	4090	4090	0
127	20231208	174300	125629440	4090	4090	4090	4090	0
128	20231208	174200	125629440	4090	4090	4090	4090	0
129	20231208	174100	125629440	4090	4090	4090	4090	0
130	20231208	174000	125629440	4090	4090	4090	4090	0
131	20231208	173900	125629440	4090	4090	4090	4090	0
132	20231208	173800	125629440	4090	4090	4090	4090	0
133	20231208	173700	125629440	4090	4090	4090	4090	0
134	20231208	173600	125629440	4090	4090	4090	4090	0
135	20231208	173500	125629440	4090	4090	4090	4090	0
136	20231208	173400	125629440	4090	4090	4090	4090	0
137	20231208	173300	125629440	4090	4090	4090	4090	0
138	20231208	173200	125629440	4090	4090	4090	4090	0
139	20231208	173100	125629440	4090	4090	4090	4090	0
140	20231208	173000	125629440	4090	4090	4090	4090	0
141	20231208	172900	125629440	4090	4090	4090	4090	0
142	20231208	172800	125629440	4090	4090	4090	4090	0
143	20231208	172700	125629440	4090	4090	4090	4090	0
144	20231208	172600	125629440	4090	4090	4090	4090	0
145	20231208	172500	125629440	4090	4090	4090	4090	0
146	20231208	172400	125629440	4090	4090	4090	4090	0
147	20231208	172300	125629440	4090	4090	4090	4090	0
148	20231208	172200	125629440	4090	4090	4090	4090	0
149	20231208	172100	125629440	4090	4090	4090	4090	0
150	20231208	172000	125629440	4090	4090	4090	4090	0
151	20231208	171900	125629440	4090	4090	4090	4090	0
152	20231208	171800	125629440	4090	4090	4090	4090	1153
153	20231208	171700	125629440	4090	4090	4090	4090	0
154	20231208	171600	125629440	4090	4090	4090	4090	0
155	20231208	171500	125629440	4090	4090	4090	4090	0
156	20231208	171400	125629440	4090	4090	4090	4090	0
157	20231208	171300	125629440	4090	4090	4090	4090	0
158	20231208	171200	125629440	4090	4090	4090	4090	0
159	20231208	171100	125629440	4090	4090	4090	4090	0
160	20231208	171000	125629440	4090	4090	4090	4090	0
161	20231208	170900	125629440	4090	4090	4090	4090	0
162	20231208	170800	125629440	4090	4090	4090	4090	0
163	20231208	170700	125629440	4090	4090	4090	4090	0
164	20231208	170600	125629440	4090	4090	4090	4090	0
165	20231208	170500	125629440	4090	4090	4090	4090	0
166	20231208	170400	125629440	4090	4090	4090	4090	0
167	20231208	170300	125629440	4090	4090	4090	4090	0
168	20231208	170200	125629440	4090	4090	4090	4090	0
169	20231208	170100	125629440	4090	4090	4090	4090	0
170	20231208	170000	125629440	4090	4090	4090	4090	0
171	20231208	165900	125629440	4090	4090	4090	4090	0
172	20231208	165800	125629440	4090	4090	4090	4090	0
173	20231208	165700	125629440	4090	4090	4090	4090	0
174	20231208	165600	125629440	4090	4090	4090	4090	0
175	20231208	165500	125629440	4090	4090	4090	4090	0
176	20231208	165400	125629440	4090	4090	4090	4090	0
177	20231208	165300	125629440	4090	4090	4090	4090	0
178	20231208	165200	125629440	4090	4090	4090	4090	0
179	20231208	165100	125629440	4090	4090	4090	4090	0
180	20231208	165000	125629440	4090	4090	4090	4090	0
181	20231208	164900	125629440	4090	4090	4090	4090	0
182	20231208	164800	125629440	4090	4090	4090	4090	1153
183	20231208	164700	125629440	4090	4090	4090	4090	0
184	20231208	164600	125629440	4090	4090	4090	4090	0
185	20231208	164500	125629440	4090	4090	4090	4090	0
186	20231208	164400	125629440	4090	4090	4090	4090	0
187	20231208	164300	125629440	4090	4090	4090	4090	0
188	20231208	164200	125629440	4090	4090	4090	4090	0
189	20231208	164100	125629440	4090	4090	4090	4090	0
190	20231208	164000	125629440	4090	4090	4090	4090	0
191	20231208	163900	125629440	4090	4090	4090	4090	0
192	20231208	163800	125629440	4090	4090	4090	4090	0
193	20231208	163700	125629440	4090	4090	4090	4090	0
194	20231208	163600	125629440	4090	4090	4090	4090	0
195	20231208	163500	125629440	4090	4090	4090	4090	0
196	20231208	163400	125629440	4090	4090	4090	4090	0
197	20231208	163300	125629440	4090	4090	4090	4090	0
198	20231208	163200	125629440	4090	4090	4090	4090	0
199	20231208	163100	125629440	4090	4090	4090	4090	0
200	20231208	163000	125629440	4090	4090	4090	4090	0
201	20231208	162900	125629440	4090	4090	4090	4090	0
202	20231208	162800	125629440	4090	4090	4090	4090	0
203	20231208	162700	125629440	4090	4090	4090	4090	0
204	20231208	162600	125629440	4090	4090	4090	4090	0
205	20231208	162500	125629440	4090	4090	4090	4090	0
206	20231208	162400	125629440	4090	4090	4090	4090	0
207	20231208	162300	125629440	4090	4090	4090	4090	0
208	20231208	162200	125629440	4090	4090	4090	4090	0
209	20231208	162100	125629440	4090	4090	4090	4090	0
210	20231208	162000	125629440	4090	4090	4090	4090	0
211	20231208	161900	125629440	4090	4090	4090	4090	0
212	20231208	161800	125629440	4090	4090	4090	4090	1153
213	20231208	161700	125629440	4090	4090	4090	4090	0
214	20231208	161600	125629440	4090	4090	4090	4090	0
215	20231208	161500	125629440	4090	4090	4090	4090	0
216	20231208	161400	125629440	4090	4090	4090	4090	0
217	20231208	161300	125629440	4090	4090	4090	4090	0
218	20231208	161200	125629440	4090	4090	4090	4090	0
219	20231208	161100	125629440	4090	4090	4090	4090	0
220	20231208	161000	125629440	4090	4090	4090	4090	0
221	20231208	160900	125629440	4090	4090	4090	4090	0
222	20231208	160800	125629440	4090	4090	4090	4090	0
223	20231208	160700	125629440	4090	4090	4090	4090	0
224	20231208	160600	125629440	4090	4090	4090	4090	0
225	20231208	160500	125629440	4090	4090	4090	4090	0
226	20231208	160400	125629440	4090	4090	4090	4090	0
227	20231208	160300	125629440	4090	4090	4090	4090	0
228	20231208	160200	125629440	4090	4090	4090	4090	0
229	20231208	160100	125629440	4090	4090	4090	4090	0
230	20231208	160000	125629440	4090	4090	4090	4090	0
231	20231208	155900	125629440	4090	4090	4090	4090	0
232	20231208	155800	125629440	4090	4090	4090	4090	0
233	20231208	155700	125629440	4090	4090	4090	4090	0
234	20231208	155600	125629440	4090	4090	4090	4090	0
235	20231208	155500	125629440	4090	4090	4090	4090	0
236	20231208	155400	125629440	4090	4090	4090	4090	0
237	20231208	155300	125629440	4090	4090	4090	4090	0
238	20231208	155200	125629440	4090	4090	4090	4090	0
239	20231208	155100	125629440	4090	4090	4090	4090	0
240	20231208	155000	125629440	4090	4090	4090	4090	0
241	20231208	154900	125629440	4090	4090	4090	4090	0
242	20231208	154800	125629440	4090	4090	4090	4090	1153
243	20231208	154700	125629440	4090	4090	4090	4090	0
244	20231208	154600	125629440	4090	4090	4090	4090	0
245	20231208	154500	125629440	4090	4090	4090	4090	0
246	20231208	154400	125629440	4090	4090	4090	4090	0
247	20231208	154300	125629440	4090	4090	4090	4090	0
248	20231208	154200	125629440	4090	4090	4090	4090	0
249	20231208	154100	125629440	4090	4090	4090	4090	0
250	20231208	154000	125629440	4090	4090	4090	4090	0
251	20231208	153900	125629440	4090	4090	4090	4090	0
252	20231208	153800	125629440	4090	4090	4090	4090	0
253	20231208	153700	125629440	4090	4090	4090	4090	0
254	20231208	153600	125629440	4090	4090	4090	4090	0
255	20231208	153500	125629440	4090	4090	4090	4090	0
256	20231208	153400	125629440	4090	4090	4090	4090	0
257	20231208	153300	125629440	4090	4090	4090	4090	0
258	20231208	153200	125629440	4090	4090	4090	4090	0
259	20231208	153100	125629440	4090	4090	4090	4090	0
260	20231208	153000	125629440	4090	4090	4090	4090	1153
261	20231208	152900	120913670	4110	4110	4110	4110	0
262	20231208	152800	120913670	4110	4110	4110	4110	0
263	20231208	152700	120913670	4110	4110	4110	4110	0
264	20231208	152600	120913670	4110	4110	4110	4110	0
265	20231208	152500	120913670	4110	4110	4110	4110	0
266	20231208	152400	120913670	4110	4110	4110	4110	0
267	20231208	152300	120913670	4110	4110	4110	4110	0
268	20231208	152200	120913670	4110	4110	4110	4110	0
269	20231208	152100	120913670	4110	4110	4110	4110	0
270	20231208	152000	120913670	4110	4110	4110	4110	0
271	20231208	151900	120913670	4110	4105	4110	4105	33
272	20231208	151800	120778150	4100	4100	4100	4100	5
273	20231208	151700	120757650	4105	4100	4105	4100	66
274	20231208	151600	120486745	4105	4100	4105	4100	9
275	20231208	151500	120449840	4100	4100	4100	4100	105
276	20231208	151400	120019340	4105	4100	4105	4100	41
277	20231208	151300	119851075	4100	4100	4100	4100	5
278	20231208	151200	119830575	4100	4100	4100	4100	140
279	20231208	151100	119256575	4090	4090	4090	4090	100
280	20231208	151000	118847575	4090	4095	4095	4090	104
281	20231208	150900	118422195	4100	4100	4100	4100	26
282	20231208	150800	118315595	4100	4100	4100	4100	24
283	20231208	150700	118217195	4100	4100	4100	4100	0
284	20231208	150600	118217195	4100	4100	4100	4100	0
285	20231208	150500	118217195	4100	4100	4100	4100	4
286	20231208	150400	118200795	4100	4100	4100	4100	0
287	20231208	150300	118200795	4100	4100	4100	4100	0
288	20231208	150200	118200795	4100	4100	4100	4100	8
289	20231208	150100	118167995	4105	4105	4105	4105	0
290	20231208	150000	118167995	4105	4105	4105	4105	0
291	20231208	145900	118167995	4105	4100	4105	4100	11
292	20231208	145800	118122850	4085	4085	4085	4085	0
293	20231208	145700	118122850	4085	4085	4085	4085	0
294	20231208	145600	118122850	4085	4100	4100	4085	53
295	20231208	145500	117906065	4105	4105	4105	4105	2
296	20231208	145400	117897855	4100	4100	4100	4100	8
297	20231208	145300	117865055	4100	4100	4100	4100	0
298	20231208	145200	117865055	4100	4100	4100	4100	0
299	20231208	145100	117865055	4100	4105	4105	4100	26
300	20231208	145000	117758350	4090	4090	4090	4090	1
301	20231208	144900	117754260	4105	4105	4105	4105	0
302	20231208	144800	117754260	4105	4105	4105	4105	0
303	20231208	144700	117754260	4105	4105	4105	4105	1
304	20231208	144600	117750155	4090	4090	4090	4090	1
305	20231208	144500	117746065	4080	4080	4080	4080	0
306	20231208	144400	117746065	4080	4080	4080	4080	0
307	20231208	144300	117746065	4080	4080	4080	4080	0
308	20231208	144200	117746065	4080	4080	4080	4080	0
309	20231208	144100	117746065	4080	4080	4080	4080	0
310	20231208	144000	117746065	4080	4080	4080	4080	0
311	20231208	143900	117746065	4080	4095	4095	4080	51
312	20231208	143800	117537920	4100	4100	4100	4100	0
313	20231208	143700	117537920	4100	4100	4100	4100	0
314	20231208	143600	117537920	4100	4100	4100	4100	0
315	20231208	143500	117537920	4100	4105	4105	4100	3
316	20231208	143400	117525615	4080	4080	4080	4080	0
317	20231208	143300	117525615	4080	4080	4080	4080	7
318	20231208	143200	117497055	4075	4075	4075	4075	0
319	20231208	143100	117497055	4075	4080	4080	4075	102
320	20231208	143000	117080985	4110	4110	4110	4110	2
321	20231208	142900	117072765	4080	4110	4110	4080	380
322	20231208	142800	115519315	4085	4090	4090	4085	1172
323	20231208	142700	110726765	4090	4100	4100	4090	1300
324	20231208	142600	105409740	4115	4115	4115	4115	0
325	20231208	142500	105409740	4115	4115	4115	4115	0
326	20231208	142400	105409740	4115	4115	4115	4115	0
327	20231208	142300	105409740	4115	4115	4115	4115	0
328	20231208	142200	105409740	4115	4115	4115	4115	0
329	20231208	142100	105409740	4115	4115	4115	4115	0
330	20231208	142000	105409740	4115	4115	4115	4115	0
331	20231208	141900	105409740	4115	4115	4115	4115	5
332	20231208	141800	105389165	4115	4115	4115	4115	0
333	20231208	141700	105389165	4115	4115	4115	4115	3
334	20231208	141600	105376820	4115	4115	4115	4115	0
335	20231208	141500	105376820	4115	4115	4115	4115	0
336	20231208	141400	105376820	4115	4115	4115	4115	0
337	20231208	141300	105376820	4115	4115	4115	4115	0
338	20231208	141200	105376820	4115	4115	4115	4115	0
339	20231208	141100	105376820	4115	4110	4115	4090	735
340	20231208	141000	102366615	4115	4115	4115	4115	3
341	20231208	140900	102354270	4115	4115	4115	4115	0
342	20231208	140800	102354270	4115	4115	4115	4115	3
343	20231208	140700	102341925	4115	4115	4115	4115	0
344	20231208	140600	102341925	4115	4115	4115	4115	6
345	20231208	140500	102317235	4115	4115	4115	4115	2
346	20231208	140400	102309005	4110	4110	4110	4110	0
347	20231208	140300	102309005	4110	4110	4110	4110	0
348	20231208	140200	102309005	4110	4110	4110	4110	12
349	20231208	140100	102259685	4115	4115	4115	4110	1002
350	20231208	140000	98136460	4090	4090	4090	4090	0
351	20231208	135900	98136460	4090	4090	4090	4090	0
352	20231208	135800	98136460	4090	4090	4090	4090	0
353	20231208	135700	98136460	4090	4090	4090	4090	0
354	20231208	135600	98136460	4090	4110	4110	4090	200
355	20231208	135500	97316790	4090	4090	4090	4090	0
356	20231208	135400	97316790	4090	4090	4090	4090	0
357	20231208	135300	97316790	4090	4090	4090	4090	0
358	20231208	135200	97316790	4090	4090	4090	4090	0
359	20231208	135100	97316790	4090	4090	4090	4090	0
360	20231208	135000	97316790	4090	4090	4090	4090	0
361	20231208	134900	97316790	4090	4090	4090	4090	0
362	20231208	134800	97316790	4090	4090	4090	4090	0
363	20231208	134700	97316790	4090	4090	4090	4090	0
364	20231208	134600	97316790	4090	4090	4090	4090	0
365	20231208	134500	97316790	4090	4090	4090	4090	0
366	20231208	134400	97316790	4090	4090	4090	4090	0
367	20231208	134300	97316790	4090	4090	4090	4090	0
368	20231208	134200	97316790	4090	4090	4090	4090	0
369	20231208	134100	97316790	4090	4090	4090	4090	0
370	20231208	134000	97316790	4090	4100	4100	4090	200
371	20231208	133900	96497930	4100	4100	4100	4100	0
372	20231208	133800	96497930	4100	4100	4100	4100	0
373	20231208	133700	96497930	4100	4100	4100	4100	28
374	20231208	133600	96383130	4100	4100	4100	4100	0
375	20231208	133500	96383130	4100	4105	4105	4100	88
376	20231208	133400	96021945	4110	4110	4110	4110	2
377	20231208	133300	96013725	4115	4115	4115	4115	1
378	20231208	133200	96009610	4100	4100	4100	4100	0
379	20231208	133100	96009610	4100	4100	4100	4100	0
380	20231208	133000	96009610	4100	4100	4100	4100	0
381	20231208	132900	96009610	4100	4100	4100	4100	0
382	20231208	132800	96009610	4100	4100	4100	4100	0
383	20231208	132700	96009610	4100	4100	4100	4100	0
384	20231208	132600	96009610	4100	4100	4100	4100	9
385	20231208	132500	95972710	4100	4100	4100	4100	0
386	20231208	132400	95972710	4100	4100	4100	4100	5
387	20231208	132300	95952210	4100	4100	4100	4095	15
388	20231208	132200	95890755	4095	4095	4095	4095	0
389	20231208	132100	95890755	4095	4095	4095	4095	0
390	20231208	132000	95890755	4095	4095	4095	4095	0
391	20231208	131900	95890755	4095	4095	4095	4095	0
392	20231208	131800	95890755	4095	4095	4095	4095	0
393	20231208	131700	95890755	4095	4095	4095	4095	0
394	20231208	131600	95890755	4095	4095	4095	4090	151
395	20231208	131500	95273110	4090	4090	4090	4090	0
396	20231208	131400	95273110	4090	4090	4090	4090	0
397	20231208	131300	95273110	4090	4090	4110	4090	856
398	20231208	131200	91769530	4110	4110	4110	4110	10
399	20231208	131100	91728430	4110	4110	4110	4110	0
400	20231208	131000	91728430	4110	4110	4110	4110	0
401	20231208	130900	91728430	4110	4110	4110	4110	27
402	20231208	130800	91617460	4110	4110	4110	4110	0
403	20231208	130700	91617460	4110	4110	4110	4110	0
404	20231208	130600	91617460	4110	4110	4110	4110	5
405	20231208	130500	91596910	4110	4110	4110	4110	0
406	20231208	130400	91596910	4110	4110	4110	4110	0
407	20231208	130300	91596910	4110	4110	4110	4110	2
408	20231208	130200	91588690	4090	4090	4090	4090	400
409	20231208	130100	89952690	4090	4090	4090	4090	0
410	20231208	130000	89952690	4090	4090	4090	4090	2
411	20231208	125900	89944510	4115	4115	4115	4115	0
412	20231208	125800	89944510	4115	4115	4115	4115	0
413	20231208	125700	89944510	4115	4115	4115	4115	0
414	20231208	125600	89944510	4115	4115	4115	4115	0
415	20231208	125500	89944510	4115	4115	4115	4115	0
416	20231208	125400	89944510	4115	4115	4115	4115	0
417	20231208	125300	89944510	4115	4115	4115	4115	50
418	20231208	125200	89738760	4090	4090	4090	4090	0
419	20231208	125100	89738760	4090	4090	4090	4090	0
420	20231208	125000	89738760	4090	4090	4090	4090	0
421	20231208	124900	89738760	4090	4100	4100	4090	1550
422	20231208	124800	83390480	4115	4115	4115	4115	0
423	20231208	124700	83390480	4115	4115	4115	4115	0
424	20231208	124600	83390480	4115	4115	4115	4115	0
425	20231208	124500	83390480	4115	4115	4115	4115	0
426	20231208	124400	83390480	4115	4115	4115	4115	0
427	20231208	124300	83390480	4115	4115	4115	4115	0
428	20231208	124200	83390480	4115	4115	4115	4115	24
429	20231208	124100	83291720	4115	4115	4115	4115	0
430	20231208	124000	83291720	4115	4115	4115	4115	0
431	20231208	123900	83291720	4115	4105	4115	4100	1024
432	20231208	123800	79090445	4115	4115	4115	4115	0
433	20231208	123700	79090445	4115	4115	4115	4115	0
434	20231208	123600	79090445	4115	4115	4115	4115	11
435	20231208	123500	79045180	4115	4115	4115	4115	0
436	20231208	123400	79045180	4115	4115	4115	4115	0
437	20231208	123300	79045180	4115	4115	4115	4115	12
438	20231208	123200	78995800	4105	4105	4105	4105	0
439	20231208	123100	78995800	4105	4105	4105	4105	0
440	20231208	123000	78995800	4105	4105	4105	4105	0
441	20231208	122900	78995800	4105	4105	4105	4105	0
442	20231208	122800	78995800	4105	4105	4105	4105	0
443	20231208	122700	78995800	4105	4105	4105	4105	0
444	20231208	122600	78995800	4105	4105	4105	4105	0
445	20231208	122500	78995800	4105	4105	4105	4105	0
446	20231208	122400	78995800	4105	4105	4105	4105	0
447	20231208	122300	78995800	4105	4105	4105	4105	24
448	20231208	122200	78897280	4110	4110	4110	4110	0
449	20231208	122100	78897280	4110	4110	4110	4110	24
450	20231208	122000	78798640	4105	4105	4105	4105	0
451	20231208	121900	78798640	4105	4105	4105	4105	0
452	20231208	121800	78798640	4105	4105	4105	4105	450
453	20231208	121700	76951390	4105	4105	4105	4105	0
454	20231208	121600	76951390	4105	4105	4105	4105	0
455	20231208	121500	76951390	4105	4105	4105	4105	0
456	20231208	121400	76951390	4105	4105	4105	4105	0
457	20231208	121300	76951390	4105	4110	4110	4105	536
458	20231208	121200	74751085	4105	4105	4105	4105	0
459	20231208	121100	74751085	4105	4105	4105	4105	0
460	20231208	121000	74751085	4105	4105	4105	4105	0
461	20231208	120900	74751085	4105	4105	4105	4105	0
462	20231208	120800	74751085	4105	4105	4105	4105	0
463	20231208	120700	74751085	4105	4105	4105	4105	0
464	20231208	120600	74751085	4105	4105	4105	4105	0
465	20231208	120500	74751085	4105	4105	4105	4105	0
466	20231208	120400	74751085	4105	4105	4105	4105	0
467	20231208	120300	74751085	4105	4105	4105	4105	0
468	20231208	120200	74751085	4105	4105	4105	4105	0
469	20231208	120100	74751085	4105	4105	4105	4105	0
470	20231208	120000	74751085	4105	4105	4105	4105	0
471	20231208	115900	74751085	4105	4105	4105	4105	0
472	20231208	115800	74751085	4105	4105	4105	4105	0
473	20231208	115700	74751085	4105	4105	4105	4105	0
474	20231208	115600	74751085	4105	4105	4105	4105	0
475	20231208	115500	74751085	4105	4105	4105	4105	1
476	20231208	115400	74746980	4105	4105	4105	4105	0
477	20231208	115300	74746980	4105	4105	4105	4105	0
478	20231208	115200	74746980	4105	4105	4105	4105	0
479	20231208	115100	74746980	4105	4105	4105	4105	333
480	20231208	115000	73380015	4105	4105	4105	4105	0
481	20231208	114900	73380015	4105	4105	4105	4105	0
482	20231208	114800	73380015	4105	4105	4105	4105	0
483	20231208	114700	73380015	4105	4105	4105	4105	0
484	20231208	114600	73380015	4105	4105	4105	4105	0
485	20231208	114500	73380015	4105	4105	4105	4105	0
486	20231208	114400	73380015	4105	4105	4105	4105	0
487	20231208	114300	73380015	4105	4105	4105	4105	0
488	20231208	114200	73380015	4105	4105	4105	4105	0
489	20231208	114100	73380015	4105	4105	4105	4105	0
490	20231208	114000	73380015	4105	4105	4105	4105	0
491	20231208	113900	73380015	4105	4105	4105	4105	0
492	20231208	113800	73380015	4105	4105	4105	4105	0
493	20231208	113700	73380015	4105	4105	4105	4105	0
494	20231208	113600	73380015	4105	4110	4110	4105	258
495	20231208	113500	72320920	4105	4105	4105	4105	0
496	20231208	113400	72320920	4105	4105	4105	4105	0
497	20231208	113300	72320920	4105	4105	4105	4105	0
498	20231208	113200	72320920	4105	4105	4105	4105	0
499	20231208	113100	72320920	4105	4115	4115	4105	300
500	20231208	113000	71089345	4115	4115	4115	4115	0
501	20231208	112900	71089345	4115	4125	4125	4115	273
502	20231208	112800	69964520	4125	4125	4125	4125	0
503	20231208	112700	69964520	4125	4125	4125	4125	357
504	20231208	112600	68491895	4125	4115	4125	4115	489
505	20231208	112500	66474800	4115	4115	4115	4115	0
506	20231208	112400	66474800	4115	4115	4115	4115	0
507	20231208	112300	66474800	4115	4115	4115	4115	31
508	20231208	112200	66347235	4115	4115	4115	4115	0
509	20231208	112100	66347235	4115	4115	4115	4115	0
510	20231208	112000	66347235	4115	4115	4115	4115	0
511	20231208	111900	66347235	4115	4115	4115	4115	50
512	20231208	111800	66141485	4110	4110	4110	4110	0
513	20231208	111700	66141485	4110	4110	4110	4110	12
514	20231208	111600	66092165	4110	4110	4110	4110	102
515	20231208	111500	65672945	4105	4105	4105	4105	0
516	20231208	111400	65672945	4105	4105	4105	4105	0
517	20231208	111300	65672945	4105	4110	4110	4105	584
518	20231208	111200	63273205	4110	4115	4115	4110	202
519	20231208	111100	62442725	4115	4115	4115	4115	98
520	20231208	111000	62039455	4115	4110	4115	4110	32
521	20231208	110900	61907925	4110	4110	4110	4110	0
522	20231208	110800	61907925	4110	4110	4110	4110	0
523	20231208	110700	61907925	4110	4110	4110	4110	0
524	20231208	110600	61907925	4110	4110	4110	4110	0
525	20231208	110500	61907925	4110	4110	4110	4110	0
526	20231208	110400	61907925	4110	4110	4110	4110	0
527	20231208	110300	61907925	4110	4110	4110	4110	0
528	20231208	110200	61907925	4110	4110	4110	4110	0
529	20231208	110100	61907925	4110	4110	4110	4110	0
530	20231208	110000	61907925	4110	4115	4115	4110	10
531	20231208	105900	61866815	4115	4115	4115	4115	0
532	20231208	105800	61866815	4115	4115	4115	4115	205
533	20231208	105700	61023240	4120	4120	4120	4120	0
534	20231208	105600	61023240	4120	4120	4120	4120	0
535	20231208	105500	61023240	4120	4120	4120	4120	0
536	20231208	105400	61023240	4120	4120	4120	4120	0
537	20231208	105300	61023240	4120	4120	4120	4120	0
538	20231208	105200	61023240	4120	4120	4120	4120	0
539	20231208	105100	61023240	4120	4120	4120	4120	10
540	20231208	105000	60982040	4120	4120	4120	4120	0
541	20231208	104900	60982040	4120	4120	4120	4120	0
542	20231208	104800	60982040	4120	4120	4120	4120	0
543	20231208	104700	60982040	4120	4120	4120	4120	0
544	20231208	104600	60982040	4120	4120	4120	4120	0
545	20231208	104500	60982040	4120	4120	4120	4120	0
546	20231208	104400	60982040	4120	4120	4120	4120	0
547	20231208	104300	60982040	4120	4120	4120	4120	21
548	20231208	104200	60895520	4125	4125	4125	4125	0
549	20231208	104100	60895520	4125	4125	4125	4125	0
550	20231208	104000	60895520	4125	4125	4125	4125	58
551	20231208	103900	60656270	4120	4125	4125	4120	520
552	20231208	103800	58513370	4135	4135	4135	4135	0
553	20231208	103700	58513370	4135	4135	4135	4135	11
554	20231208	103600	58467885	4135	4135	4135	4135	40
555	20231208	103500	58302485	4135	4135	4135	4135	0
556	20231208	103400	58302485	4135	4135	4135	4135	0
557	20231208	103300	58302485	4135	4135	4135	4135	2
558	20231208	103200	58294215	4135	4130	4135	4120	653
559	20231208	103100	55602600	4130	4130	4130	4130	128
560	20231208	103000	55073960	4130	4130	4130	4130	110
561	20231208	102900	54619660	4135	4135	4135	4135	50
562	20231208	102800	54412910	4135	4135	4135	4135	200
563	20231208	102700	53585910	4135	4135	4135	4135	100
564	20231208	102600	53172410	4135	4135	4135	4135	4
565	20231208	102500	53155870	4130	4130	4130	4130	0
566	20231208	102400	53155870	4130	4130	4130	4130	0
567	20231208	102300	53155870	4130	4130	4130	4130	0
568	20231208	102200	53155870	4130	4130	4130	4130	0
569	20231208	102100	53155870	4130	4130	4130	4130	0
570	20231208	102000	53155870	4130	4130	4130	4125	560
571	20231208	101900	50843355	4130	4130	4130	4130	0
572	20231208	101800	50843355	4130	4130	4130	4130	0
573	20231208	101700	50843355	4130	4130	4130	4130	0
574	20231208	101600	50843355	4130	4125	4130	4125	2
575	20231208	101500	50835100	4125	4125	4125	4125	0
576	20231208	101400	50835100	4125	4125	4125	4125	2
577	20231208	101300	50826850	4125	4125	4125	4125	0
578	20231208	101200	50826850	4125	4125	4125	4125	0
579	20231208	101100	50826850	4125	4125	4125	4125	45
580	20231208	101000	50641225	4130	4130	4130	4130	0
581	20231208	100900	50641225	4130	4130	4130	4130	625
582	20231208	100800	48059975	4135	4135	4135	4135	0
583	20231208	100700	48059975	4135	4135	4135	4135	0
584	20231208	100600	48059975	4135	4135	4135	4135	0
585	20231208	100500	48059975	4135	4135	4135	4135	11
586	20231208	100400	48014490	4130	4130	4130	4130	0
587	20231208	100300	48014490	4130	4135	4135	4130	75
588	20231208	100200	47704615	4135	4135	4135	4135	0
589	20231208	100100	47704615	4135	4135	4135	4135	0
590	20231208	100000	47704615	4135	4135	4135	4135	115
591	20231208	095900	47229090	4135	4135	4135	4135	0
592	20231208	095800	47229090	4135	4135	4135	4135	0
593	20231208	095700	47229090	4135	4135	4135	4135	500
594	20231208	095600	45161590	4140	4140	4140	4140	2
595	20231208	095500	45153310	4140	4140	4140	4140	0
596	20231208	095400	45153310	4140	4140	4140	4140	0
597	20231208	095300	45153310	4140	4140	4140	4140	0
598	20231208	095200	45153310	4140	4140	4140	4140	0
599	20231208	095100	45153310	4140	4140	4145	4135	223
600	20231208	095000	44231125	4150	4145	4150	4140	13
601	20231208	094900	44177235	4150	4150	4150	4150	1
602	20231208	094800	44173085	4150	4150	4150	4150	111
603	20231208	094700	43712435	4150	4150	4150	4150	111
604	20231208	094600	43251785	4155	4155	4155	4155	0
605	20231208	094500	43251785	4155	4130	4155	4130	35
606	20231208	094400	43107185	4155	4155	4155	4150	826
607	20231208	094300	39679115	4155	4155	4155	4155	21
608	20231208	094200	39591860	4150	4150	4150	4150	0
609	20231208	094100	39591860	4150	4150	4150	4150	7
610	20231208	094000	39562810	4155	4155	4155	4155	0
611	20231208	093900	39562810	4155	4155	4155	4155	0
612	20231208	093800	39562810	4155	4135	4155	4135	4
613	20231208	093700	39546210	4150	4150	4150	4150	230
614	20231208	093600	38591710	4155	4150	4155	4135	45
615	20231208	093500	38405030	4150	4130	4155	4130	1992
616	20231208	093400	30139405	4145	4145	4145	4145	5
617	20231208	093300	30118680	4145	4145	4145	4145	0
618	20231208	093200	30118680	4145	4145	4145	4145	0
619	20231208	093100	30118680	4145	4145	4145	4145	50
620	20231208	093000	29911430	4145	4145	4145	4145	11
621	20231208	092900	29865835	4145	4135	4145	4130	246
622	20231208	092800	28846345	4120	4140	4145	4120	194
623	20231208	092700	28044270	4140	4120	4140	4120	153
624	20231208	092600	27413850	4120	4120	4120	4120	1
625	20231208	092500	27409730	4120	4120	4120	4120	0
626	20231208	092400	27409730	4120	4120	4120	4120	0
627	20231208	092300	27409730	4120	4120	4120	4120	620
628	20231208	092200	24855330	4130	4130	4130	4130	71
629	20231208	092100	24562100	4100	4100	4100	4100	0
630	20231208	092000	24562100	4100	4100	4100	4100	41
631	20231208	091900	24394000	4120	4120	4120	4120	8
632	20231208	091800	24361040	4120	4120	4120	4120	25
633	20231208	091700	24258040	4125	4130	4130	4125	1300
634	20231208	091600	18894040	4130	4130	4130	4130	1307
635	20231208	091500	13496130	4130	4135	4135	4130	206
636	20231208	091400	12645305	4135	4135	4135	4135	20
637	20231208	091300	12562605	4135	4135	4135	4135	6
638	20231208	091200	12537795	4100	4100	4100	4100	0
639	20231208	091100	12537795	4100	4100	4100	4100	1
640	20231208	091000	12533695	4100	4100	4100	4100	0
641	20231208	090900	12533695	4100	4115	4115	4100	433
642	20231208	090800	10758125	4140	4135	4140	4135	33
643	20231208	090700	10621630	4100	4140	4140	4100	56
644	20231208	090600	10391100	4145	4150	4150	4145	34
645	20231208	090500	10250005	4150	4150	4150	4150	13
646	20231208	090400	10196055	4140	4145	4145	4140	176
647	20231208	090300	9466810	4145	4145	4145	4145	259
648	20231208	090200	8393255	4145	4140	4145	4140	62
649	20231208	090100	8136530	4140	4100	4140	4100	1117
650	20231208	090000	3554700	4100	4100	4100	4100	867