KissMeData/035610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191600	237038435	4155	4155	4155	4155	3966
3	20231207	191500	237038435	4155	4155	4155	4155	0
4	20231207	191400	237038435	4155	4155	4155	4155	0
5	20231207	191300	237038435	4155	4155	4155	4155	0
6	20231207	191200	237038435	4155	4155	4155	4155	0
7	20231207	191100	237038435	4155	4155	4155	4155	0
8	20231207	191000	237038435	4155	4155	4155	4155	0
9	20231207	190900	237038435	4155	4155	4155	4155	0
10	20231207	190800	237038435	4155	4155	4155	4155	0
11	20231207	190700	237038435	4155	4155	4155	4155	0
12	20231207	190600	237038435	4155	4155	4155	4155	0
13	20231207	190500	237038435	4155	4155	4155	4155	0
14	20231207	190400	237038435	4155	4155	4155	4155	0
15	20231207	190300	237038435	4155	4155	4155	4155	0
16	20231207	190200	237038435	4155	4155	4155	4155	0
17	20231207	190100	237038435	4155	4155	4155	4155	0
18	20231207	190000	237038435	4155	4155	4155	4155	0
19	20231207	185900	237038435	4155	4155	4155	4155	0
20	20231207	185800	237038435	4155	4155	4155	4155	0
21	20231207	185700	237038435	4155	4155	4155	4155	0
22	20231207	185600	237038435	4155	4155	4155	4155	0
23	20231207	185500	237038435	4155	4155	4155	4155	0
24	20231207	185400	237038435	4155	4155	4155	4155	0
25	20231207	185300	237038435	4155	4155	4155	4155	0
26	20231207	185200	237038435	4155	4155	4155	4155	0
27	20231207	185100	237038435	4155	4155	4155	4155	0
28	20231207	185000	237038435	4155	4155	4155	4155	0
29	20231207	184900	237038435	4155	4155	4155	4155	0
30	20231207	184800	237038435	4155	4155	4155	4155	0
31	20231207	184700	237038435	4155	4155	4155	4155	0
32	20231207	184600	237038435	4155	4155	4155	4155	3966
33	20231207	184500	237038435	4155	4155	4155	4155	0
34	20231207	184400	237038435	4155	4155	4155	4155	0
35	20231207	184300	237038435	4155	4155	4155	4155	0
36	20231207	184200	237038435	4155	4155	4155	4155	0
37	20231207	184100	237038435	4155	4155	4155	4155	0
38	20231207	184000	237038435	4155	4155	4155	4155	0
39	20231207	183900	237038435	4155	4155	4155	4155	0
40	20231207	183800	237038435	4155	4155	4155	4155	0
41	20231207	183700	237038435	4155	4155	4155	4155	0
42	20231207	183600	237038435	4155	4155	4155	4155	0
43	20231207	183500	237038435	4155	4155	4155	4155	0
44	20231207	183400	237038435	4155	4155	4155	4155	0
45	20231207	183300	237038435	4155	4155	4155	4155	0
46	20231207	183200	237038435	4155	4155	4155	4155	0
47	20231207	183100	237038435	4155	4155	4155	4155	0
48	20231207	183000	237038435	4155	4155	4155	4155	0
49	20231207	182900	237038435	4155	4155	4155	4155	0
50	20231207	182800	237038435	4155	4155	4155	4155	0
51	20231207	182700	237038435	4155	4155	4155	4155	0
52	20231207	182600	237038435	4155	4155	4155	4155	0
53	20231207	182500	237038435	4155	4155	4155	4155	0
54	20231207	182400	237038435	4155	4155	4155	4155	0
55	20231207	182300	237038435	4155	4155	4155	4155	0
56	20231207	182200	237038435	4155	4155	4155	4155	0
57	20231207	182100	237038435	4155	4155	4155	4155	0
58	20231207	182000	237038435	4155	4155	4155	4155	0
59	20231207	181900	237038435	4155	4155	4155	4155	0
60	20231207	181800	237038435	4155	4155	4155	4155	0
61	20231207	181700	237038435	4155	4155	4155	4155	0
62	20231207	181600	237038435	4155	4155	4155	4155	3966
63	20231207	181500	237038435	4155	4155	4155	4155	0
64	20231207	181400	237038435	4155	4155	4155	4155	0
65	20231207	181300	237038435	4155	4155	4155	4155	0
66	20231207	181200	237038435	4155	4155	4155	4155	0
67	20231207	181100	237038435	4155	4155	4155	4155	0
68	20231207	181000	237038435	4155	4155	4155	4155	0
69	20231207	180900	237038435	4155	4155	4155	4155	0
70	20231207	180800	237038435	4155	4155	4155	4155	0
71	20231207	180700	237038435	4155	4155	4155	4155	0
72	20231207	180600	237038435	4155	4155	4155	4155	0
73	20231207	180500	237038435	4155	4155	4155	4155	0
74	20231207	180400	237038435	4155	4155	4155	4155	0
75	20231207	180300	237038435	4155	4155	4155	4155	0
76	20231207	180200	237038435	4155	4155	4155	4155	0
77	20231207	180100	237038435	4155	4155	4155	4155	0
78	20231207	180000	237038435	4155	4155	4155	4155	0
79	20231207	175900	237038435	4155	4155	4155	4155	0
80	20231207	175800	237038435	4155	4155	4155	4155	0
81	20231207	175700	237038435	4155	4155	4155	4155	0
82	20231207	175600	237038435	4155	4155	4155	4155	0
83	20231207	175500	237038435	4155	4155	4155	4155	0
84	20231207	175400	237038435	4155	4155	4155	4155	0
85	20231207	175300	237038435	4155	4155	4155	4155	0
86	20231207	175200	237038435	4155	4155	4155	4155	0
87	20231207	175100	237038435	4155	4155	4155	4155	0
88	20231207	175000	237038435	4155	4155	4155	4155	0
89	20231207	174900	237038435	4155	4155	4155	4155	0
90	20231207	174800	237038435	4155	4155	4155	4155	0
91	20231207	174700	237038435	4155	4155	4155	4155	0
92	20231207	174600	237038435	4155	4155	4155	4155	3966
93	20231207	174500	237038435	4155	4155	4155	4155	0
94	20231207	174400	237038435	4155	4155	4155	4155	0
95	20231207	174300	237038435	4155	4155	4155	4155	0
96	20231207	174200	237038435	4155	4155	4155	4155	0
97	20231207	174100	237038435	4155	4155	4155	4155	0
98	20231207	174000	237038435	4155	4155	4155	4155	0
99	20231207	173900	237038435	4155	4155	4155	4155	0
100	20231207	173800	237038435	4155	4155	4155	4155	0
101	20231207	173700	237038435	4155	4155	4155	4155	0
102	20231207	173600	237038435	4155	4155	4155	4155	0
103	20231207	173500	237038435	4155	4155	4155	4155	0
104	20231207	173400	237038435	4155	4155	4155	4155	0
105	20231207	173300	237038435	4155	4155	4155	4155	0
106	20231207	173200	237038435	4155	4155	4155	4155	0
107	20231207	173100	237038435	4155	4155	4155	4155	0
108	20231207	173000	237038435	4155	4155	4155	4155	0
109	20231207	172900	237038435	4155	4155	4155	4155	0
110	20231207	172800	237038435	4155	4155	4155	4155	0
111	20231207	172700	237038435	4155	4155	4155	4155	0
112	20231207	172600	237038435	4155	4155	4155	4155	0
113	20231207	172500	237038435	4155	4155	4155	4155	0
114	20231207	172400	237038435	4155	4155	4155	4155	0
115	20231207	172300	237038435	4155	4155	4155	4155	0
116	20231207	172200	237038435	4155	4155	4155	4155	0
117	20231207	172100	237038435	4155	4155	4155	4155	0
118	20231207	172000	237038435	4155	4155	4155	4155	0
119	20231207	171900	237038435	4155	4155	4155	4155	0
120	20231207	171800	237038435	4155	4155	4155	4155	0
121	20231207	171700	237038435	4155	4155	4155	4155	0
122	20231207	171600	237038435	4155	4155	4155	4155	3966
123	20231207	171500	237038435	4155	4155	4155	4155	0
124	20231207	171400	237038435	4155	4155	4155	4155	0
125	20231207	171300	237038435	4155	4155	4155	4155	0
126	20231207	171200	237038435	4155	4155	4155	4155	0
127	20231207	171100	237038435	4155	4155	4155	4155	0
128	20231207	171000	237038435	4155	4155	4155	4155	0
129	20231207	170900	237038435	4155	4155	4155	4155	0
130	20231207	170800	237038435	4155	4155	4155	4155	0
131	20231207	170700	237038435	4155	4155	4155	4155	0
132	20231207	170600	237038435	4155	4155	4155	4155	0
133	20231207	170500	237038435	4155	4155	4155	4155	0
134	20231207	170400	237038435	4155	4155	4155	4155	0
135	20231207	170300	237038435	4155	4155	4155	4155	0
136	20231207	170200	237038435	4155	4155	4155	4155	0
137	20231207	170100	237038435	4155	4155	4155	4155	0
138	20231207	170000	237038435	4155	4155	4155	4155	0
139	20231207	165900	237038435	4155	4155	4155	4155	0
140	20231207	165800	237038435	4155	4155	4155	4155	0
141	20231207	165700	237038435	4155	4155	4155	4155	0
142	20231207	165600	237038435	4155	4155	4155	4155	0
143	20231207	165500	237038435	4155	4155	4155	4155	0
144	20231207	165400	237038435	4155	4155	4155	4155	0
145	20231207	165300	237038435	4155	4155	4155	4155	0
146	20231207	165200	237038435	4155	4155	4155	4155	0
147	20231207	165100	237038435	4155	4155	4155	4155	0
148	20231207	165000	237038435	4155	4155	4155	4155	0
149	20231207	164900	237038435	4155	4155	4155	4155	0
150	20231207	164800	237038435	4155	4155	4155	4155	0
151	20231207	164700	237038435	4155	4155	4155	4155	0
152	20231207	164600	237038435	4155	4155	4155	4155	3966
153	20231207	164500	237038435	4155	4155	4155	4155	0
154	20231207	164400	237038435	4155	4155	4155	4155	0
155	20231207	164300	237038435	4155	4155	4155	4155	0
156	20231207	164200	237038435	4155	4155	4155	4155	0
157	20231207	164100	237038435	4155	4155	4155	4155	0
158	20231207	164000	237038435	4155	4155	4155	4155	0
159	20231207	163900	237038435	4155	4155	4155	4155	0
160	20231207	163800	237038435	4155	4155	4155	4155	0
161	20231207	163700	237038435	4155	4155	4155	4155	0
162	20231207	163600	237038435	4155	4155	4155	4155	0
163	20231207	163500	237038435	4155	4155	4155	4155	0
164	20231207	163400	237038435	4155	4155	4155	4155	0
165	20231207	163300	237038435	4155	4155	4155	4155	0
166	20231207	163200	237038435	4155	4155	4155	4155	0
167	20231207	163100	237038435	4155	4155	4155	4155	0
168	20231207	163000	237038435	4155	4155	4155	4155	0
169	20231207	162900	237038435	4155	4155	4155	4155	0
170	20231207	162800	237038435	4155	4155	4155	4155	0
171	20231207	162700	237038435	4155	4155	4155	4155	0
172	20231207	162600	237038435	4155	4155	4155	4155	0
173	20231207	162500	237038435	4155	4155	4155	4155	0
174	20231207	162400	237038435	4155	4155	4155	4155	0
175	20231207	162300	237038435	4155	4155	4155	4155	0
176	20231207	162200	237038435	4155	4155	4155	4155	0
177	20231207	162100	237038435	4155	4155	4155	4155	0
178	20231207	162000	237038435	4155	4155	4155	4155	0
179	20231207	161900	237038435	4155	4155	4155	4155	0
180	20231207	161800	237038435	4155	4155	4155	4155	0
181	20231207	161700	237038435	4155	4155	4155	4155	0
182	20231207	161600	237038435	4155	4155	4155	4155	3966
183	20231207	161500	237038435	4155	4155	4155	4155	0
184	20231207	161400	237038435	4155	4155	4155	4155	0
185	20231207	161300	237038435	4155	4155	4155	4155	0
186	20231207	161200	237038435	4155	4155	4155	4155	0
187	20231207	161100	237038435	4155	4155	4155	4155	0
188	20231207	161000	237038435	4155	4155	4155	4155	0
189	20231207	160900	237038435	4155	4155	4155	4155	0
190	20231207	160800	237038435	4155	4155	4155	4155	0
191	20231207	160700	237038435	4155	4155	4155	4155	0
192	20231207	160600	237038435	4155	4155	4155	4155	0
193	20231207	160500	237038435	4155	4155	4155	4155	0
194	20231207	160400	237038435	4155	4155	4155	4155	0
195	20231207	160300	237038435	4155	4155	4155	4155	0
196	20231207	160200	237038435	4155	4155	4155	4155	0
197	20231207	160100	237038435	4155	4155	4155	4155	0
198	20231207	160000	237038435	4155	4155	4155	4155	0
199	20231207	155900	237038435	4155	4155	4155	4155	0
200	20231207	155800	237038435	4155	4155	4155	4155	0
201	20231207	155700	237038435	4155	4155	4155	4155	0
202	20231207	155600	237038435	4155	4155	4155	4155	0
203	20231207	155500	237038435	4155	4155	4155	4155	0
204	20231207	155400	237038435	4155	4155	4155	4155	0
205	20231207	155300	237038435	4155	4155	4155	4155	0
206	20231207	155200	237038435	4155	4155	4155	4155	0
207	20231207	155100	237038435	4155	4155	4155	4155	0
208	20231207	155000	237038435	4155	4155	4155	4155	0
209	20231207	154900	237038435	4155	4155	4155	4155	0
210	20231207	154800	237038435	4155	4155	4155	4155	0
211	20231207	154700	237038435	4155	4155	4155	4155	0
212	20231207	154600	237038435	4155	4155	4155	4155	3966
213	20231207	154500	237038435	4155	4155	4155	4155	0
214	20231207	154400	237038435	4155	4155	4155	4155	0
215	20231207	154300	237038435	4155	4155	4155	4155	0
216	20231207	154200	237038435	4155	4155	4155	4155	0
217	20231207	154100	237038435	4155	4155	4155	4155	0
218	20231207	154000	237038435	4155	4155	4155	4155	0
219	20231207	153900	237038435	4155	4155	4155	4155	0
220	20231207	153800	237038435	4155	4155	4155	4155	0
221	20231207	153700	237038435	4155	4155	4155	4155	0
222	20231207	153600	237038435	4155	4155	4155	4155	0
223	20231207	153500	237038435	4155	4155	4155	4155	0
224	20231207	153400	237038435	4155	4155	4155	4155	0
225	20231207	153300	237038435	4155	4155	4155	4155	0
226	20231207	153200	237038435	4155	4155	4155	4155	0
227	20231207	153100	237038435	4155	4155	4155	4155	0
228	20231207	153000	237038435	4155	4155	4155	4155	3966
229	20231207	152900	220559705	4150	4150	4150	4150	0
230	20231207	152800	220559705	4150	4150	4150	4150	0
231	20231207	152700	220559705	4150	4150	4150	4150	0
232	20231207	152600	220559705	4150	4150	4150	4150	0
233	20231207	152500	220559705	4150	4150	4150	4150	0
234	20231207	152400	220559705	4150	4150	4150	4150	0
235	20231207	152300	220559705	4150	4150	4150	4150	0
236	20231207	152200	220559705	4150	4150	4150	4150	0
237	20231207	152100	220559705	4150	4150	4150	4150	0
238	20231207	152000	220559705	4150	4150	4150	4150	0
239	20231207	151900	220559705	4150	4080	4150	4080	2254
240	20231207	151800	211278995	4080	4085	4085	4070	508
241	20231207	151700	209208860	4090	4085	4095	4075	894
242	20231207	151600	205561755	4085	4070	4105	4055	1068
243	20231207	151500	201194145	4090	4045	4090	4045	1175
244	20231207	151400	196420690	4045	4055	4055	4040	3594
245	20231207	151300	181869500	4070	4060	4070	4060	85
246	20231207	151200	181524360	4070	4070	4070	4070	0
247	20231207	151100	181524360	4070	4070	4070	4070	0
248	20231207	151000	181524360	4070	4055	4070	4055	182
249	20231207	150900	180786335	4055	4070	4070	4055	211
250	20231207	150800	179930715	4060	4070	4070	4060	7
251	20231207	150700	179902235	4070	4070	4070	4070	1
252	20231207	150600	179898165	4055	4060	4060	4055	127
253	20231207	150500	179383145	4060	4060	4060	4060	91
254	20231207	150400	179013685	4070	4070	4070	4070	1
255	20231207	150300	179009615	4060	4060	4060	4060	50
256	20231207	150200	178806615	4055	4055	4055	4055	135
257	20231207	150100	178259190	4070	4055	4070	4055	50
258	20231207	150000	178056425	4070	4070	4070	4070	0
259	20231207	145900	178056425	4070	4060	4070	4060	92
260	20231207	145800	177682885	4060	4060	4070	4060	285
261	20231207	145700	176525545	4070	4070	4070	4070	0
262	20231207	145600	176525545	4070	4070	4070	4070	0
263	20231207	145500	176525545	4070	4070	4070	4060	70
264	20231207	145400	176241305	4060	4065	4065	4060	208
265	20231207	145300	175396720	4075	4075	4075	4075	0
266	20231207	145200	175396720	4075	4075	4075	4075	0
267	20231207	145100	175396720	4075	4075	4075	4075	0
268	20231207	145000	175396720	4075	4075	4075	4075	0
269	20231207	144900	175396720	4075	4075	4075	4075	1
270	20231207	144800	175392645	4070	4070	4070	4070	30
271	20231207	144700	175270545	4075	4075	4075	4075	0
272	20231207	144600	175270545	4075	4075	4075	4075	2
273	20231207	144500	175262395	4070	4070	4070	4070	0
274	20231207	144400	175262395	4070	4070	4070	4070	1
275	20231207	144300	175258325	4065	4065	4065	4065	0
276	20231207	144200	175258325	4065	4065	4065	4065	0
277	20231207	144100	175258325	4065	4065	4065	4065	6
278	20231207	144000	175233935	4065	4065	4065	4065	202
279	20231207	143900	174412805	4065	4065	4065	4065	71
280	20231207	143800	174124190	4075	4075	4075	4075	0
281	20231207	143700	174124190	4075	4075	4075	4065	584
282	20231207	143600	171749390	4070	4070	4070	4070	5
283	20231207	143500	171729040	4080	4080	4080	4080	56
284	20231207	143400	171500560	4080	4080	4080	4080	73
285	20231207	143300	171202720	4085	4085	4085	4085	0
286	20231207	143200	171202720	4085	4085	4085	4085	0
287	20231207	143100	171202720	4085	4085	4085	4085	0
288	20231207	143000	171202720	4085	4085	4085	4085	0
289	20231207	142900	171202720	4085	4085	4085	4085	0
290	20231207	142800	171202720	4085	4065	4085	4065	319
291	20231207	142700	169904575	4065	4065	4065	4065	30
292	20231207	142600	169782625	4070	4060	4070	4060	19
293	20231207	142500	169705435	4070	4060	4070	4060	113
294	20231207	142400	169246620	4090	4090	4090	4090	0
295	20231207	142300	169246620	4090	4070	4090	4070	51
296	20231207	142200	169039010	4065	4070	4070	4055	827
297	20231207	142100	165680830	4090	4090	4090	4090	0
298	20231207	142000	165680830	4090	4070	4090	4060	510
299	20231207	141900	163610065	4060	4065	4065	4060	51
300	20231207	141800	163403000	4090	4060	4090	4060	160
301	20231207	141700	162753360	4090	4070	4090	4070	4
302	20231207	141600	162737060	4060	4065	4090	4060	421
303	20231207	141500	161027665	4090	4070	4090	4070	100
304	20231207	141400	160618685	4090	4060	4090	4060	167
305	20231207	141300	159940590	4065	4065	4090	4065	523
306	20231207	141200	157812690	4095	4080	4095	4060	2283
307	20231207	141100	148517295	4095	4085	4095	4080	233
308	20231207	141000	147566495	4095	4095	4095	4095	0
309	20231207	140900	147566495	4095	4095	4095	4095	2
310	20231207	140800	147558305	4105	4095	4105	4095	2
311	20231207	140700	147550105	4105	4105	4105	4105	0
312	20231207	140600	147550105	4105	4085	4105	4085	251
313	20231207	140500	146524730	4085	4075	4085	4075	121
314	20231207	140400	146031600	4080	4080	4080	4080	0
315	20231207	140300	146031600	4080	4080	4080	4080	2
316	20231207	140200	146023440	4080	4075	4080	4075	141
317	20231207	140100	145448665	4085	4085	4085	4080	409
318	20231207	140000	143777950	4105	4090	4105	4080	501
319	20231207	135900	141733820	4105	4105	4105	4105	2
320	20231207	135800	141725610	4095	4095	4095	4095	252
321	20231207	135700	140693670	4085	4085	4085	4085	0
322	20231207	135600	140693670	4085	4095	4095	4085	83
323	20231207	135500	140354605	4105	4085	4110	4085	1053
324	20231207	135400	136038975	4075	4075	4075	4075	1
325	20231207	135300	136034900	4085	4075	4095	4075	15
326	20231207	135200	135973635	4095	4085	4095	4085	2
327	20231207	135100	135965455	4075	4075	4075	4075	1
328	20231207	135000	135961380	4095	4075	4095	4075	190
329	20231207	134900	135187070	4075	4075	4075	4075	0
330	20231207	134800	135187070	4075	4080	4080	4075	61
331	20231207	134700	134938290	4095	4085	4095	4085	2
332	20231207	134600	134930110	4075	4075	4075	4075	1
333	20231207	134500	134926035	4095	4095	4095	4095	0
334	20231207	134400	134926035	4095	4080	4095	4075	129
335	20231207	134300	134399700	4095	4095	4095	4095	0
336	20231207	134200	134399700	4095	4095	4095	4095	0
337	20231207	134100	134399700	4095	4080	4095	4080	25
338	20231207	134000	134297675	4095	4075	4095	4075	3
339	20231207	133900	134285420	4095	4090	4095	4075	202
340	20231207	133800	133461365	4095	4095	4095	4095	2
341	20231207	133700	133453175	4095	4095	4095	4095	0
342	20231207	133600	133453175	4095	4075	4095	4075	4
343	20231207	133500	133436825	4095	4090	4095	4080	504
344	20231207	133400	131380465	4080	4085	4085	4080	37
345	20231207	133300	131229475	4090	4090	4090	4090	0
346	20231207	133200	131229475	4090	4090	4090	4090	20
347	20231207	133100	131147675	4090	4080	4095	4080	26
348	20231207	133000	131041535	4095	4085	4095	4080	187
349	20231207	132900	130278540	4110	4085	4110	4085	21
350	20231207	132800	130192690	4115	4095	4115	4085	23
351	20231207	132700	130098605	4115	4095	4115	4095	8
352	20231207	132600	130065765	4110	4090	4110	4085	11
353	20231207	132500	130020710	4115	4085	4120	4080	483
354	20231207	132400	128038705	4090	4090	4090	4075	70
355	20231207	132300	127753165	4090	4080	4090	4075	32
356	20231207	132200	127622730	4090	4090	4090	4080	295
357	20231207	132100	126416300	4090	4075	4090	4075	69
358	20231207	132000	126135110	4090	4090	4090	4090	1
359	20231207	131900	126131020	4090	4090	4090	4075	102
360	20231207	131800	125714920	4090	4090	4090	4075	200
361	20231207	131700	124899470	4080	4085	4085	4080	1987
362	20231207	131600	116787850	4090	4090	4090	4090	64
363	20231207	131500	116526090	4090	4090	4090	4085	761
364	20231207	131400	113417235	4090	4090	4090	4090	0
365	20231207	131300	113417235	4090	4090	4090	4090	39
366	20231207	131200	113257725	4085	4090	4090	4085	177
367	20231207	131100	112534550	4085	4100	4100	4085	4541
368	20231207	131000	93945930	4120	4120	4120	4120	0
369	20231207	130900	93945930	4120	4120	4120	4120	0
370	20231207	130800	93945930	4120	4120	4120	4120	0
371	20231207	130700	93945930	4120	4120	4120	4120	0
372	20231207	130600	93945930	4120	4105	4120	4105	3
373	20231207	130500	93933600	4120	4120	4120	4120	0
374	20231207	130400	93933600	4120	4120	4120	4120	0
375	20231207	130300	93933600	4120	4120	4120	4120	0
376	20231207	130200	93933600	4120	4120	4120	4120	0
377	20231207	130100	93933600	4120	4120	4120	4120	0
378	20231207	130000	93933600	4120	4105	4120	4105	2
379	20231207	125900	93925375	4120	4120	4120	4120	1
380	20231207	125800	93921255	4115	4115	4115	4115	22
381	20231207	125700	93830725	4115	4100	4115	4100	183
382	20231207	125600	93077695	4115	4115	4115	4115	0
383	20231207	125500	93077695	4115	4115	4115	4115	0
384	20231207	125400	93077695	4115	4115	4115	4115	0
385	20231207	125300	93077695	4115	4100	4115	4100	5
386	20231207	125200	93057180	4100	4100	4100	4100	2
387	20231207	125100	93048980	4100	4100	4100	4100	0
388	20231207	125000	93048980	4100	4100	4100	4100	24
389	20231207	124900	92950580	4120	4120	4120	4120	0
390	20231207	124800	92950580	4120	4120	4120	4120	0
391	20231207	124700	92950580	4120	4120	4120	4120	0
392	20231207	124600	92950580	4120	4120	4120	4120	0
393	20231207	124500	92950580	4120	4120	4120	4120	0
394	20231207	124400	92950580	4120	4120	4120	4120	0
395	20231207	124300	92950580	4120	4120	4120	4120	0
396	20231207	124200	92950580	4120	4120	4120	4120	0
397	20231207	124100	92950580	4120	4120	4120	4120	0
398	20231207	124000	92950580	4120	4120	4120	4120	0
399	20231207	123900	92950580	4120	4120	4120	4120	0
400	20231207	123800	92950580	4120	4120	4120	4120	0
401	20231207	123700	92950580	4120	4120	4120	4120	0
402	20231207	123600	92950580	4120	4120	4120	4120	1
403	20231207	123500	92946460	4105	4105	4105	4105	100
404	20231207	123400	92535960	4125	4125	4125	4125	0
405	20231207	123300	92535960	4125	4125	4125	4125	0
406	20231207	123200	92535960	4125	4110	4125	4110	4
407	20231207	123100	92519490	4125	4120	4125	4120	5
408	20231207	123000	92498875	4125	4125	4125	4125	0
409	20231207	122900	92498875	4125	4125	4125	4125	0
410	20231207	122800	92498875	4125	4125	4125	4125	0
411	20231207	122700	92498875	4125	4100	4125	4100	226
412	20231207	122600	91571125	4105	4105	4105	4100	650
413	20231207	122500	88904115	4115	4115	4115	4115	0
414	20231207	122400	88904115	4115	4115	4115	4115	0
415	20231207	122300	88904115	4115	4115	4115	4115	0
416	20231207	122200	88904115	4115	4115	4115	4115	0
417	20231207	122100	88904115	4115	4115	4115	4115	0
418	20231207	122000	88904115	4115	4115	4115	4115	0
419	20231207	121900	88904115	4115	4115	4115	4115	0
420	20231207	121800	88904115	4115	4115	4115	4115	0
421	20231207	121700	88904115	4115	4115	4115	4115	0
422	20231207	121600	88904115	4115	4115	4115	4115	0
423	20231207	121500	88904115	4115	4115	4115	4115	0
424	20231207	121400	88904115	4115	4115	4115	4115	0
425	20231207	121300	88904115	4115	4115	4115	4115	0
426	20231207	121200	88904115	4115	4115	4115	4115	0
427	20231207	121100	88904115	4115	4115	4115	4115	0
428	20231207	121000	88904115	4115	4115	4115	4115	0
429	20231207	120900	88904115	4115	4115	4115	4115	0
430	20231207	120800	88904115	4115	4115	4115	4115	0
431	20231207	120700	88904115	4115	4115	4115	4115	0
432	20231207	120600	88904115	4115	4100	4115	4100	23
433	20231207	120500	88809800	4115	4115	4115	4115	2
434	20231207	120400	88801570	4100	4100	4100	4100	0
435	20231207	120300	88801570	4100	4115	4115	4100	7
436	20231207	120200	88772825	4100	4100	4100	4100	142
437	20231207	120100	88190625	4105	4110	4110	4105	81
438	20231207	120000	87858110	4125	4110	4125	4110	191
439	20231207	115900	87073070	4125	4125	4125	4125	0
440	20231207	115800	87073070	4125	4125	4125	4125	0
441	20231207	115700	87073070	4125	4125	4125	4125	0
442	20231207	115600	87073070	4125	4105	4125	4105	28
443	20231207	115500	86958090	4125	4125	4125	4125	0
444	20231207	115400	86958090	4125	4125	4125	4125	0
445	20231207	115300	86958090	4125	4125	4125	4125	0
446	20231207	115200	86958090	4125	4125	4125	4125	26
447	20231207	115100	86850840	4125	4125	4125	4125	0
448	20231207	115000	86850840	4125	4125	4125	4125	9
449	20231207	114900	86813715	4125	4125	4125	4125	0
450	20231207	114800	86813715	4125	4125	4125	4125	0
451	20231207	114700	86813715	4125	4125	4125	4125	0
452	20231207	114600	86813715	4125	4125	4125	4125	10
453	20231207	114500	86772465	4125	4115	4125	4110	126
454	20231207	114400	86253960	4110	4110	4110	4110	64
455	20231207	114300	85990920	4110	4110	4110	4110	79
456	20231207	114200	85666230	4105	4105	4105	4105	2
457	20231207	114100	85658020	4110	4110	4110	4110	0
458	20231207	114000	85658020	4110	4105	4110	4105	4
459	20231207	113900	85641590	4110	4110	4110	4110	0
460	20231207	113800	85641590	4110	4110	4110	4110	2
461	20231207	113700	85633370	4100	4100	4100	4100	0
462	20231207	113600	85633370	4100	4110	4110	4100	4
463	20231207	113500	85616950	4100	4100	4100	4100	71
464	20231207	113400	85325850	4110	4110	4110	4110	0
465	20231207	113300	85325850	4110	4110	4110	4110	0
466	20231207	113200	85325850	4110	4110	4110	4110	0
467	20231207	113100	85325850	4110	4110	4110	4110	0
468	20231207	113000	85325850	4110	4110	4110	4110	0
469	20231207	112900	85325850	4110	4110	4110	4110	90
470	20231207	112800	84955950	4110	4110	4110	4110	0
471	20231207	112700	84955950	4110	4110	4110	4110	0
472	20231207	112600	84955950	4110	4110	4110	4110	2
473	20231207	112500	84947730	4100	4100	4100	4100	13
474	20231207	112400	84894430	4110	4110	4110	4110	0
475	20231207	112300	84894430	4110	4105	4110	4100	354
476	20231207	112200	83443000	4110	4110	4110	4110	0
477	20231207	112100	83443000	4110	4110	4110	4110	0
478	20231207	112000	83443000	4110	4110	4110	4110	0
479	20231207	111900	83443000	4110	4110	4110	4110	0
480	20231207	111800	83443000	4110	4110	4110	4110	0
481	20231207	111700	83443000	4110	4110	4110	4110	0
482	20231207	111600	83443000	4110	4110	4110	4110	0
483	20231207	111500	83443000	4110	4110	4110	4100	204
484	20231207	111400	82606580	4105	4105	4105	4105	30
485	20231207	111300	82483430	4110	4100	4110	4100	259
486	20231207	111200	81421520	4110	4105	4110	4105	23
487	20231207	111100	81327095	4105	4105	4105	4105	442
488	20231207	111000	79512685	4110	4110	4110	4110	0
489	20231207	110900	79512685	4110	4120	4125	4110	38
490	20231207	110800	79356270	4115	4110	4125	4110	87
491	20231207	110700	78998650	4125	4110	4125	4105	166
492	20231207	110600	78316435	4125	4105	4125	4105	22
493	20231207	110500	78226050	4125	4125	4125	4125	0
494	20231207	110400	78226050	4125	4125	4125	4125	0
495	20231207	110300	78226050	4125	4110	4125	4110	4
496	20231207	110200	78209595	4110	4110	4110	4110	0
497	20231207	110100	78209595	4110	4110	4125	4110	4
498	20231207	110000	78193140	4110	4105	4110	4100	553
499	20231207	105900	75922435	4105	4110	4110	4105	3000
500	20231207	105800	63598145	4115	4115	4115	4115	30
501	20231207	105700	63474695	4110	4115	4115	4110	819
502	20231207	105600	60108580	4115	4115	4115	4115	0
503	20231207	105500	60108580	4115	4115	4115	4115	69
504	20231207	105400	59824645	4115	4115	4115	4110	15
505	20231207	105300	59762955	4115	4115	4115	4115	74
506	20231207	105200	59458445	4115	4120	4120	4115	26
507	20231207	105100	59351450	4125	4125	4125	4125	0
508	20231207	105000	59351450	4125	4125	4125	4125	10
509	20231207	104900	59310200	4130	4130	4130	4130	0
510	20231207	104800	59310200	4130	4130	4130	4130	0
511	20231207	104700	59310200	4130	4130	4130	4130	0
512	20231207	104600	59310200	4130	4130	4130	4130	200
513	20231207	104500	58484200	4130	4130	4130	4130	200
514	20231207	104400	57658200	4130	4130	4130	4130	0
515	20231207	104300	57658200	4130	4130	4130	4130	0
516	20231207	104200	57658200	4130	4130	4130	4130	0
517	20231207	104100	57658200	4130	4130	4130	4130	0
518	20231207	104000	57658200	4130	4130	4130	4130	1
519	20231207	103900	57654070	4115	4130	4130	4115	111
520	20231207	103800	57197290	4130	4130	4130	4130	0
521	20231207	103700	57197290	4130	4130	4130	4130	0
522	20231207	103600	57197290	4130	4130	4130	4130	0
523	20231207	103500	57197290	4130	4130	4130	4130	27
524	20231207	103400	57085780	4130	4130	4130	4130	0
525	20231207	103300	57085780	4130	4110	4130	4110	265
526	20231207	103200	55996590	4130	4115	4130	4115	24
527	20231207	103100	55897725	4115	4115	4115	4115	5
528	20231207	103000	55877150	4115	4115	4115	4115	391
529	20231207	102900	54268185	4115	4115	4115	4115	0
530	20231207	102800	54268185	4115	4115	4115	4115	11
531	20231207	102700	54222920	4115	4115	4115	4115	606
532	20231207	102600	51729230	4130	4130	4130	4130	0
533	20231207	102500	51729230	4130	4125	4130	4125	5
534	20231207	102400	51708585	4130	4125	4130	4125	3
535	20231207	102300	51696205	4130	4115	4130	4115	169
536	20231207	102200	51000700	4135	4125	4135	4125	27
537	20231207	102100	50889110	4135	4135	4135	4135	0
538	20231207	102000	50889110	4135	4125	4135	4125	60
539	20231207	101900	50641020	4135	4135	4135	4135	0
540	20231207	101800	50641020	4135	4115	4135	4115	9
541	20231207	101700	50603960	4135	4135	4135	4135	0
542	20231207	101600	50603960	4135	4135	4135	4135	0
543	20231207	101500	50603960	4135	4125	4135	4125	2
544	20231207	101400	50595700	4115	4115	4115	4115	181
545	20231207	101300	49850885	4135	4135	4135	4135	0
546	20231207	101200	49850885	4135	4135	4135	4135	0
547	20231207	101100	49850885	4135	4135	4135	4135	0
548	20231207	101000	49850885	4135	4135	4135	4135	0
549	20231207	100900	49850885	4135	4125	4135	4125	501
550	20231207	100800	47784250	4135	4135	4135	4135	1
551	20231207	100700	47780115	4125	4120	4125	4120	549
552	20231207	100600	45515730	4120	4130	4130	4120	1003
553	20231207	100500	41373360	4130	4130	4130	4130	0
554	20231207	100400	41373360	4130	4130	4130	4130	0
555	20231207	100300	41373360	4130	4130	4130	4130	2
556	20231207	100200	41365100	4130	4125	4140	4125	70
557	20231207	100100	41075715	4140	4120	4140	4115	1195
558	20231207	100000	36154795	4140	4140	4140	4140	0
559	20231207	095900	36154795	4140	4140	4140	4140	0
560	20231207	095800	36154795	4140	4140	4140	4140	0
561	20231207	095700	36154795	4140	4140	4140	4140	0
562	20231207	095600	36154795	4140	4140	4140	4140	0
563	20231207	095500	36154795	4140	4140	4140	4140	0
564	20231207	095400	36154795	4140	4140	4140	4140	1
565	20231207	095300	36150655	4120	4120	4120	4120	0
566	20231207	095200	36150655	4120	4120	4120	4120	0
567	20231207	095100	36150655	4120	4150	4150	4120	316
568	20231207	095000	34843610	4150	4145	4150	4135	660
569	20231207	094900	32112045	4130	4130	4135	4115	492
570	20231207	094800	30085820	4130	4130	4145	4130	11
571	20231207	094700	30040270	4145	4130	4145	4130	3
572	20231207	094600	30027865	4130	4130	4130	4130	0
573	20231207	094500	30027865	4130	4130	4130	4130	0
574	20231207	094400	30027865	4130	4130	4130	4130	1
575	20231207	094300	30023735	4150	4150	4150	4150	0
576	20231207	094200	30023735	4150	4140	4150	4140	5
577	20231207	094100	30002995	4135	4135	4135	4135	1
578	20231207	094000	29998860	4150	4135	4150	4135	12
579	20231207	093900	29949075	4120	4130	4130	4120	200
580	20231207	093800	29124825	4135	4135	4135	4135	0
581	20231207	093700	29124825	4135	4135	4135	4135	47
582	20231207	093600	28930480	4135	4135	4135	4135	1
583	20231207	093500	28926345	4125	4150	4150	4125	146
584	20231207	093400	28323730	4155	4155	4155	4155	0
585	20231207	093300	28323730	4155	4155	4155	4155	0
586	20231207	093200	28323730	4155	4155	4155	4155	0
587	20231207	093100	28323730	4155	4135	4155	4135	90
588	20231207	093000	27949800	4155	4135	4155	4135	11
589	20231207	092900	27904160	4135	4135	4135	4135	1
590	20231207	092800	27900025	4125	4125	4125	4125	7
591	20231207	092700	27871150	4130	4130	4130	4130	3
592	20231207	092600	27858760	4150	4145	4150	4145	73
593	20231207	092500	27555955	4145	4145	4145	4145	1
594	20231207	092400	27551810	4145	4145	4145	4145	0
595	20231207	092300	27551810	4145	4145	4145	4145	62
596	20231207	092200	27294820	4145	4140	4145	4140	3
597	20231207	092100	27282395	4140	4140	4140	4140	0
598	20231207	092000	27282395	4140	4115	4140	4115	376
599	20231207	091900	25733880	4115	4115	4115	4115	283
600	20231207	091800	24569335	4120	4120	4120	4120	22
601	20231207	091700	24478695	4120	4130	4130	4115	386
602	20231207	091600	22888405	4130	4130	4130	4130	20
603	20231207	091500	22805805	4130	4130	4130	4130	1
604	20231207	091400	22801675	4130	4130	4130	4130	2
605	20231207	091300	22793415	4125	4125	4125	4125	0
606	20231207	091200	22793415	4125	4125	4125	4115	123
607	20231207	091100	22287250	4120	4120	4120	4115	500
608	20231207	091000	20229090	4130	4125	4130	4125	181
609	20231207	090900	19482335	4130	4130	4130	4130	48
610	20231207	090800	19284095	4130	4150	4150	4130	37
611	20231207	090700	19131105	4135	4135	4135	4135	15
612	20231207	090600	19069080	4135	4140	4140	4135	223
613	20231207	090500	18146650	4165	4165	4165	4165	1
614	20231207	090400	18142485	4165	4135	4165	4135	72
615	20231207	090300	17844240	4125	4120	4125	4120	945
616	20231207	090200	13946400	4110	4110	4110	4110	0
617	20231207	090100	13946400	4110	4165	4165	4110	1784
618	20231207	090000	6595275	4135	4165	4165	4135	1584