KissMeData/004310/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184200	400871780	4080	4080	4080	4080	1337
3	20231207	184100	400871780	4080	4080	4080	4080	0
4	20231207	184000	400871780	4080	4080	4080	4080	0
5	20231207	183900	400871780	4080	4080	4080	4080	0
6	20231207	183800	400871780	4080	4080	4080	4080	0
7	20231207	183700	400871780	4080	4080	4080	4080	0
8	20231207	183600	400871780	4080	4080	4080	4080	0
9	20231207	183500	400871780	4080	4080	4080	4080	0
10	20231207	183400	400871780	4080	4080	4080	4080	0
11	20231207	183300	400871780	4080	4080	4080	4080	0
12	20231207	183200	400871780	4080	4080	4080	4080	0
13	20231207	183100	400871780	4080	4080	4080	4080	0
14	20231207	183000	400871780	4080	4080	4080	4080	0
15	20231207	182900	400871780	4080	4080	4080	4080	0
16	20231207	182800	400871780	4080	4080	4080	4080	0
17	20231207	182700	400871780	4080	4080	4080	4080	0
18	20231207	182600	400871780	4080	4080	4080	4080	0
19	20231207	182500	400871780	4080	4080	4080	4080	0
20	20231207	182400	400871780	4080	4080	4080	4080	0
21	20231207	182300	400871780	4080	4080	4080	4080	0
22	20231207	182200	400871780	4080	4080	4080	4080	0
23	20231207	182100	400871780	4080	4080	4080	4080	0
24	20231207	182000	400871780	4080	4080	4080	4080	0
25	20231207	181900	400871780	4080	4080	4080	4080	0
26	20231207	181800	400871780	4080	4080	4080	4080	0
27	20231207	181700	400871780	4080	4080	4080	4080	0
28	20231207	181600	400871780	4080	4080	4080	4080	0
29	20231207	181500	400871780	4080	4080	4080	4080	0
30	20231207	181400	400871780	4080	4080	4080	4080	0
31	20231207	181300	400871780	4080	4080	4080	4080	0
32	20231207	181200	400871780	4080	4080	4080	4080	1337
33	20231207	181100	400871780	4080	4080	4080	4080	0
34	20231207	181000	400871780	4080	4080	4080	4080	0
35	20231207	180900	400871780	4080	4080	4080	4080	0
36	20231207	180800	400871780	4080	4080	4080	4080	0
37	20231207	180700	400871780	4080	4080	4080	4080	0
38	20231207	180600	400871780	4080	4080	4080	4080	0
39	20231207	180500	400871780	4080	4080	4080	4080	0
40	20231207	180400	400871780	4080	4080	4080	4080	0
41	20231207	180300	400871780	4080	4080	4080	4080	0
42	20231207	180200	400871780	4080	4080	4080	4080	0
43	20231207	180100	400871780	4080	4080	4080	4080	0
44	20231207	180000	400871780	4080	4080	4080	4080	0
45	20231207	175900	400871780	4080	4080	4080	4080	0
46	20231207	175800	400871780	4080	4080	4080	4080	0
47	20231207	175700	400871780	4080	4080	4080	4080	0
48	20231207	175600	400871780	4080	4080	4080	4080	0
49	20231207	175500	400871780	4080	4080	4080	4080	0
50	20231207	175400	400871780	4080	4080	4080	4080	0
51	20231207	175300	400871780	4080	4080	4080	4080	0
52	20231207	175200	400871780	4080	4080	4080	4080	0
53	20231207	175100	400871780	4080	4080	4080	4080	0
54	20231207	175000	400871780	4080	4080	4080	4080	0
55	20231207	174900	400871780	4080	4080	4080	4080	0
56	20231207	174800	400871780	4080	4080	4080	4080	0
57	20231207	174700	400871780	4080	4080	4080	4080	0
58	20231207	174600	400871780	4080	4080	4080	4080	0
59	20231207	174500	400871780	4080	4080	4080	4080	0
60	20231207	174400	400871780	4080	4080	4080	4080	0
61	20231207	174300	400871780	4080	4080	4080	4080	0
62	20231207	174200	400871780	4080	4080	4080	4080	1337
63	20231207	174100	400871780	4080	4080	4080	4080	0
64	20231207	174000	400871780	4080	4080	4080	4080	0
65	20231207	173900	400871780	4080	4080	4080	4080	0
66	20231207	173800	400871780	4080	4080	4080	4080	0
67	20231207	173700	400871780	4080	4080	4080	4080	0
68	20231207	173600	400871780	4080	4080	4080	4080	0
69	20231207	173500	400871780	4080	4080	4080	4080	0
70	20231207	173400	400871780	4080	4080	4080	4080	0
71	20231207	173300	400871780	4080	4080	4080	4080	0
72	20231207	173200	400871780	4080	4080	4080	4080	0
73	20231207	173100	400871780	4080	4080	4080	4080	0
74	20231207	173000	400871780	4080	4080	4080	4080	0
75	20231207	172900	400871780	4080	4080	4080	4080	0
76	20231207	172800	400871780	4080	4080	4080	4080	0
77	20231207	172700	400871780	4080	4080	4080	4080	0
78	20231207	172600	400871780	4080	4080	4080	4080	0
79	20231207	172500	400871780	4080	4080	4080	4080	0
80	20231207	172400	400871780	4080	4080	4080	4080	0
81	20231207	172300	400871780	4080	4080	4080	4080	0
82	20231207	172200	400871780	4080	4080	4080	4080	0
83	20231207	172100	400871780	4080	4080	4080	4080	0
84	20231207	172000	400871780	4080	4080	4080	4080	0
85	20231207	171900	400871780	4080	4080	4080	4080	0
86	20231207	171800	400871780	4080	4080	4080	4080	0
87	20231207	171700	400871780	4080	4080	4080	4080	0
88	20231207	171600	400871780	4080	4080	4080	4080	0
89	20231207	171500	400871780	4080	4080	4080	4080	0
90	20231207	171400	400871780	4080	4080	4080	4080	0
91	20231207	171300	400871780	4080	4080	4080	4080	0
92	20231207	171200	400871780	4080	4080	4080	4080	1337
93	20231207	171100	400871780	4080	4080	4080	4080	0
94	20231207	171000	400871780	4080	4080	4080	4080	0
95	20231207	170900	400871780	4080	4080	4080	4080	0
96	20231207	170800	400871780	4080	4080	4080	4080	0
97	20231207	170700	400871780	4080	4080	4080	4080	0
98	20231207	170600	400871780	4080	4080	4080	4080	0
99	20231207	170500	400871780	4080	4080	4080	4080	0
100	20231207	170400	400871780	4080	4080	4080	4080	0
101	20231207	170300	400871780	4080	4080	4080	4080	0
102	20231207	170200	400871780	4080	4080	4080	4080	0
103	20231207	170100	400871780	4080	4080	4080	4080	0
104	20231207	170000	400871780	4080	4080	4080	4080	0
105	20231207	165900	400871780	4080	4080	4080	4080	0
106	20231207	165800	400871780	4080	4080	4080	4080	0
107	20231207	165700	400871780	4080	4080	4080	4080	0
108	20231207	165600	400871780	4080	4080	4080	4080	0
109	20231207	165500	400871780	4080	4080	4080	4080	0
110	20231207	165400	400871780	4080	4080	4080	4080	0
111	20231207	165300	400871780	4080	4080	4080	4080	0
112	20231207	165200	400871780	4080	4080	4080	4080	0
113	20231207	165100	400871780	4080	4080	4080	4080	0
114	20231207	165000	400871780	4080	4080	4080	4080	0
115	20231207	164900	400871780	4080	4080	4080	4080	0
116	20231207	164800	400871780	4080	4080	4080	4080	0
117	20231207	164700	400871780	4080	4080	4080	4080	0
118	20231207	164600	400871780	4080	4080	4080	4080	0
119	20231207	164500	400871780	4080	4080	4080	4080	0
120	20231207	164400	400871780	4080	4080	4080	4080	0
121	20231207	164300	400871780	4080	4080	4080	4080	0
122	20231207	164200	400871780	4080	4080	4080	4080	1337
123	20231207	164100	400871780	4080	4080	4080	4080	0
124	20231207	164000	400871780	4080	4080	4080	4080	0
125	20231207	163900	400871780	4080	4080	4080	4080	0
126	20231207	163800	400871780	4080	4080	4080	4080	0
127	20231207	163700	400871780	4080	4080	4080	4080	0
128	20231207	163600	400871780	4080	4080	4080	4080	0
129	20231207	163500	400871780	4080	4080	4080	4080	0
130	20231207	163400	400871780	4080	4080	4080	4080	0
131	20231207	163300	400871780	4080	4080	4080	4080	0
132	20231207	163200	400871780	4080	4080	4080	4080	0
133	20231207	163100	400871780	4080	4080	4080	4080	0
134	20231207	163000	400871780	4080	4080	4080	4080	0
135	20231207	162900	400871780	4080	4080	4080	4080	0
136	20231207	162800	400871780	4080	4080	4080	4080	0
137	20231207	162700	400871780	4080	4080	4080	4080	0
138	20231207	162600	400871780	4080	4080	4080	4080	0
139	20231207	162500	400871780	4080	4080	4080	4080	0
140	20231207	162400	400871780	4080	4080	4080	4080	0
141	20231207	162300	400871780	4080	4080	4080	4080	0
142	20231207	162200	400871780	4080	4080	4080	4080	0
143	20231207	162100	400871780	4080	4080	4080	4080	0
144	20231207	162000	400871780	4080	4080	4080	4080	0
145	20231207	161900	400871780	4080	4080	4080	4080	0
146	20231207	161800	400871780	4080	4080	4080	4080	0
147	20231207	161700	400871780	4080	4080	4080	4080	0
148	20231207	161600	400871780	4080	4080	4080	4080	0
149	20231207	161500	400871780	4080	4080	4080	4080	0
150	20231207	161400	400871780	4080	4080	4080	4080	0
151	20231207	161300	400871780	4080	4080	4080	4080	0
152	20231207	161200	400871780	4080	4080	4080	4080	1337
153	20231207	161100	400871780	4080	4080	4080	4080	0
154	20231207	161000	400871780	4080	4080	4080	4080	0
155	20231207	160900	400871780	4080	4080	4080	4080	0
156	20231207	160800	400871780	4080	4080	4080	4080	0
157	20231207	160700	400871780	4080	4080	4080	4080	0
158	20231207	160600	400871780	4080	4080	4080	4080	0
159	20231207	160500	400871780	4080	4080	4080	4080	0
160	20231207	160400	400871780	4080	4080	4080	4080	0
161	20231207	160300	400871780	4080	4080	4080	4080	0
162	20231207	160200	400871780	4080	4080	4080	4080	0
163	20231207	160100	400871780	4080	4080	4080	4080	0
164	20231207	160000	400871780	4080	4080	4080	4080	0
165	20231207	155900	400871780	4080	4080	4080	4080	0
166	20231207	155800	400871780	4080	4080	4080	4080	0
167	20231207	155700	400871780	4080	4080	4080	4080	0
168	20231207	155600	400871780	4080	4080	4080	4080	0
169	20231207	155500	400871780	4080	4080	4080	4080	0
170	20231207	155400	400871780	4080	4080	4080	4080	0
171	20231207	155300	400871780	4080	4080	4080	4080	0
172	20231207	155200	400871780	4080	4080	4080	4080	0
173	20231207	155100	400871780	4080	4080	4080	4080	0
174	20231207	155000	400871780	4080	4080	4080	4080	0
175	20231207	154900	400871780	4080	4080	4080	4080	0
176	20231207	154800	400871780	4080	4080	4080	4080	0
177	20231207	154700	400871780	4080	4080	4080	4080	0
178	20231207	154600	400871780	4080	4080	4080	4080	0
179	20231207	154500	400871780	4080	4080	4080	4080	0
180	20231207	154400	400871780	4080	4080	4080	4080	0
181	20231207	154300	400871780	4080	4080	4080	4080	0
182	20231207	154200	400871780	4080	4080	4080	4080	1337
183	20231207	154100	400871780	4080	4080	4080	4080	0
184	20231207	154000	400871780	4080	4080	4080	4080	0
185	20231207	153900	400871780	4080	4080	4080	4080	0
186	20231207	153800	400871780	4080	4080	4080	4080	0
187	20231207	153700	400871780	4080	4080	4080	4080	0
188	20231207	153600	400871780	4080	4080	4080	4080	0
189	20231207	153500	400871780	4080	4080	4080	4080	0
190	20231207	153400	400871780	4080	4080	4080	4080	0
191	20231207	153300	400871780	4080	4080	4080	4080	0
192	20231207	153200	400871780	4080	4080	4080	4080	0
193	20231207	153100	400871780	4080	4080	4080	4080	0
194	20231207	153000	400871780	4080	4080	4080	4080	1337
195	20231207	152900	395416820	4070	4070	4070	4070	0
196	20231207	152800	395416820	4070	4070	4070	4070	0
197	20231207	152700	395416820	4070	4070	4070	4070	0
198	20231207	152600	395416820	4070	4070	4070	4070	0
199	20231207	152500	395416820	4070	4070	4070	4070	0
200	20231207	152400	395416820	4070	4070	4070	4070	0
201	20231207	152300	395416820	4070	4070	4070	4070	0
202	20231207	152200	395416820	4070	4070	4070	4070	0
203	20231207	152100	395416820	4070	4070	4070	4070	0
204	20231207	152000	395416820	4070	4070	4070	4070	0
205	20231207	151900	395416820	4070	4065	4070	4065	137
206	20231207	151800	394859340	4070	4060	4070	4060	17
207	20231207	151700	394790160	4070	4060	4070	4060	107
208	20231207	151600	394354740	4070	4070	4070	4070	16
209	20231207	151500	394289620	4070	4070	4070	4065	566
210	20231207	151400	391988775	4075	4075	4075	4075	0
211	20231207	151300	391988775	4075	4075	4075	4075	0
212	20231207	151200	391988775	4075	4075	4075	4075	10
213	20231207	151100	391948025	4080	4080	4080	4080	0
214	20231207	151000	391948025	4080	4080	4080	4075	352
215	20231207	150900	390513615	4075	4075	4075	4075	0
216	20231207	150800	390513615	4075	4075	4075	4075	241
217	20231207	150700	389531540	4070	4070	4070	4070	93
218	20231207	150600	389153030	4070	4070	4070	4070	0
219	20231207	150500	389153030	4070	4070	4070	4070	1
220	20231207	150400	389148960	4070	4070	4070	4070	0
221	20231207	150300	389148960	4070	4070	4070	4070	10
222	20231207	150200	389108260	4070	4070	4070	4070	0
223	20231207	150100	389108260	4070	4065	4070	4065	31
224	20231207	150000	388982240	4065	4065	4065	4065	0
225	20231207	145900	388982240	4065	4065	4065	4065	550
226	20231207	145800	386746490	4065	4065	4065	4065	100
227	20231207	145700	386339990	4065	4065	4065	4065	147
228	20231207	145600	385742435	4065	4055	4065	4055	27
229	20231207	145500	385632815	4060	4055	4060	4055	337
230	20231207	145400	384265230	4055	4050	4055	4050	50
231	20231207	145300	384062575	4055	4055	4055	4055	100
232	20231207	145200	383657075	4055	4055	4055	4055	0
233	20231207	145100	383657075	4055	4055	4055	4055	452
234	20231207	145000	381824215	4060	4060	4060	4060	0
235	20231207	144900	381824215	4060	4060	4060	4060	0
236	20231207	144800	381824215	4060	4060	4060	4060	0
237	20231207	144700	381824215	4060	4060	4060	4060	0
238	20231207	144600	381824215	4060	4065	4065	4060	31
239	20231207	144500	381698300	4055	4055	4055	4055	0
240	20231207	144400	381698300	4055	4070	4070	4055	197
241	20231207	144300	380898715	4055	4055	4055	4055	0
242	20231207	144200	380898715	4055	4055	4055	4055	0
243	20231207	144100	380898715	4055	4055	4055	4055	0
244	20231207	144000	380898715	4055	4055	4055	4055	669
245	20231207	143900	378185920	4050	4050	4050	4050	114
246	20231207	143800	377724220	4050	4050	4050	4050	161
247	20231207	143700	377072170	4055	4055	4055	4055	456
248	20231207	143600	375223090	4060	4060	4060	4060	286
249	20231207	143500	374061930	4060	4060	4060	4060	10
250	20231207	143400	374021330	4065	4065	4065	4065	0
251	20231207	143300	374021330	4065	4065	4065	4065	1388
252	20231207	143200	368379110	4070	4070	4070	4070	100
253	20231207	143100	367972110	4070	4070	4070	4070	1351
254	20231207	143000	362473540	4070	4080	4080	4070	291
255	20231207	142900	361287660	4085	4085	4085	4085	0
256	20231207	142800	361287660	4085	4085	4085	4085	15
257	20231207	142700	361226385	4080	4080	4080	4080	0
258	20231207	142600	361226385	4080	4080	4080	4080	0
259	20231207	142500	361226385	4080	4085	4085	4080	294
260	20231207	142400	360026795	4085	4085	4085	4085	26
261	20231207	142300	359920585	4090	4090	4090	4090	50
262	20231207	142200	359716085	4075	4080	4080	4075	559
263	20231207	142100	357436145	4080	4080	4080	4080	0
264	20231207	142000	357436145	4080	4080	4080	4080	200
265	20231207	141900	356620145	4080	4085	4085	4080	99
266	20231207	141800	356215790	4095	4090	4095	4090	674
267	20231207	141700	353455775	4090	4090	4090	4090	0
268	20231207	141600	353455775	4090	4090	4090	4090	10
269	20231207	141500	353414875	4090	4090	4090	4090	0
270	20231207	141400	353414875	4090	4090	4090	4090	10
271	20231207	141300	353373975	4090	4090	4090	4090	0
272	20231207	141200	353373975	4090	4090	4090	4090	0
273	20231207	141100	353373975	4090	4090	4090	4090	0
274	20231207	141000	353373975	4090	4095	4095	4090	105
275	20231207	140900	352944500	4100	4100	4100	4100	6
276	20231207	140800	352919900	4100	4090	4100	4085	1221
277	20231207	140700	347931000	4090	4090	4090	4090	1
278	20231207	140600	347926910	4085	4085	4085	4085	3
279	20231207	140500	347914655	4090	4090	4090	4090	0
280	20231207	140400	347914655	4090	4085	4090	4085	404
281	20231207	140300	346264310	4090	4090	4090	4090	41
282	20231207	140200	346096620	4090	4090	4090	4090	401
283	20231207	140100	344456530	4100	4100	4100	4100	1000
284	20231207	140000	340356530	4095	4095	4095	4095	200
285	20231207	135900	339537530	4085	4085	4085	4085	0
286	20231207	135800	339537530	4085	4085	4085	4085	0
287	20231207	135700	339537530	4085	4085	4085	4085	0
288	20231207	135600	339537530	4085	4085	4085	4085	0
289	20231207	135500	339537530	4085	4085	4085	4085	0
290	20231207	135400	339537530	4085	4085	4085	4085	0
291	20231207	135300	339537530	4085	4085	4085	4085	0
292	20231207	135200	339537530	4085	4090	4090	4085	759
293	20231207	135100	336436965	4095	4090	4095	4085	91
294	20231207	135000	336064720	4090	4090	4090	4090	0
295	20231207	134900	336064720	4090	4090	4090	4090	0
296	20231207	134800	336064720	4090	4090	4090	4090	10
297	20231207	134700	336023820	4090	4090	4090	4090	1
298	20231207	134600	336019730	4090	4090	4090	4090	1
299	20231207	134500	336015640	4090	4090	4090	4090	2
300	20231207	134400	336007460	4095	4095	4095	4095	0
301	20231207	134300	336007460	4095	4095	4095	4095	0
302	20231207	134200	336007460	4095	4095	4095	4095	0
303	20231207	134100	336007460	4095	4100	4100	4095	2
304	20231207	134000	335999265	4085	4095	4095	4085	256
305	20231207	133900	334952655	4100	4100	4100	4100	0
306	20231207	133800	334952655	4100	4100	4100	4100	0
307	20231207	133700	334952655	4100	4100	4100	4100	1
308	20231207	133600	334948555	4095	4095	4095	4095	125
309	20231207	133500	334436680	4095	4095	4095	4095	0
310	20231207	133400	334436680	4095	4095	4095	4095	1
311	20231207	133300	334432585	4100	4095	4100	4095	2
312	20231207	133200	334424390	4100	4105	4105	4100	74
313	20231207	133100	334120985	4100	4100	4100	4100	183
314	20231207	133000	333370685	4100	4100	4100	4100	0
315	20231207	132900	333370685	4100	4100	4100	4100	21
316	20231207	132800	333284585	4100	4095	4100	4095	76
317	20231207	132700	332973360	4095	4095	4095	4095	175
318	20231207	132600	332256735	4100	4100	4100	4100	200
319	20231207	132500	331436735	4095	4095	4095	4095	0
320	20231207	132400	331436735	4095	4095	4095	4095	0
321	20231207	132300	331436735	4095	4095	4095	4095	2
322	20231207	132200	331428545	4095	4095	4100	4095	27
323	20231207	132100	331317940	4095	4095	4095	4095	10
324	20231207	132000	331276990	4100	4100	4100	4100	0
325	20231207	131900	331276990	4100	4100	4100	4100	0
326	20231207	131800	331276990	4100	4100	4100	4100	0
327	20231207	131700	331276990	4100	4100	4100	4100	1
328	20231207	131600	331272890	4105	4105	4105	4105	0
329	20231207	131500	331272890	4105	4105	4105	4105	0
330	20231207	131400	331272890	4105	4105	4105	4105	0
331	20231207	131300	331272890	4105	4105	4105	4105	0
332	20231207	131200	331272890	4105	4105	4105	4105	0
333	20231207	131100	331272890	4105	4105	4105	4105	2
334	20231207	131000	331264680	4105	4105	4105	4105	0
335	20231207	130900	331264680	4105	4105	4105	4105	0
336	20231207	130800	331264680	4105	4105	4105	4105	0
337	20231207	130700	331264680	4105	4105	4105	4105	0
338	20231207	130600	331264680	4105	4105	4105	4105	0
339	20231207	130500	331264680	4105	4105	4105	4105	250
340	20231207	130400	330238430	4105	4105	4105	4105	0
341	20231207	130300	330238430	4105	4105	4105	4105	0
342	20231207	130200	330238430	4105	4105	4105	4105	0
343	20231207	130100	330238430	4105	4105	4105	4105	0
344	20231207	130000	330238430	4105	4105	4105	4105	17
345	20231207	125900	330168645	4090	4090	4090	4090	2
346	20231207	125800	330160465	4105	4105	4105	4105	1
347	20231207	125700	330156360	4090	4090	4090	4090	0
348	20231207	125600	330156360	4090	4090	4090	4090	178
349	20231207	125500	329428340	4085	4085	4085	4085	0
350	20231207	125400	329428340	4085	4100	4100	4085	224
351	20231207	125300	328512060	4105	4105	4105	4105	0
352	20231207	125200	328512060	4105	4105	4105	4105	0
353	20231207	125100	328512060	4105	4105	4105	4105	5
354	20231207	125000	328491535	4115	4115	4115	4115	0
355	20231207	124900	328491535	4115	4110	4115	4110	125
356	20231207	124800	327977190	4110	4110	4110	4110	0
357	20231207	124700	327977190	4110	4110	4110	4110	3
358	20231207	124600	327964860	4110	4110	4115	4110	42
359	20231207	124500	327792235	4110	4110	4110	4110	32
360	20231207	124400	327660715	4110	4110	4110	4110	0
361	20231207	124300	327660715	4110	4110	4110	4110	1
362	20231207	124200	327656605	4110	4110	4110	4110	20
363	20231207	124100	327574405	4110	4110	4110	4110	0
364	20231207	124000	327574405	4110	4105	4110	4085	1546
365	20231207	123900	321257330	4110	4110	4110	4110	1
366	20231207	123800	321253220	4115	4115	4115	4115	1
367	20231207	123700	321249105	4110	4110	4110	4110	0
368	20231207	123600	321249105	4110	4110	4110	4110	1527
369	20231207	123500	314973135	4110	4110	4110	4110	0
370	20231207	123400	314973135	4110	4110	4110	4110	4
371	20231207	123300	314956695	4115	4115	4115	4115	0
372	20231207	123200	314956695	4115	4115	4115	4115	0
373	20231207	123100	314956695	4115	4115	4115	4115	1
374	20231207	123000	314952580	4115	4115	4115	4115	1
375	20231207	122900	314948465	4115	4105	4115	4090	116
376	20231207	122800	314471525	4115	4110	4115	4110	670
377	20231207	122700	311717220	4110	4110	4110	4110	2
378	20231207	122600	311709000	4110	4110	4110	4110	0
379	20231207	122500	311709000	4110	4110	4110	4110	18
380	20231207	122400	311635020	4110	4110	4110	4110	0
381	20231207	122300	311635020	4110	4100	4110	4100	2
382	20231207	122200	311626810	4105	4105	4105	4105	102
383	20231207	122100	311208100	4105	4105	4105	4105	197
384	20231207	122000	310399415	4105	4105	4105	4105	1
385	20231207	121900	310395310	4105	4105	4105	4105	1
386	20231207	121800	310391205	4105	4110	4110	4105	2
387	20231207	121700	310382990	4110	4110	4110	4110	1
388	20231207	121600	310378880	4110	4110	4110	4110	1
389	20231207	121500	310374770	4090	4090	4090	4090	0
390	20231207	121400	310374770	4090	4090	4090	4090	0
391	20231207	121300	310374770	4090	4090	4090	4090	1
392	20231207	121200	310370680	4085	4085	4085	4085	0
393	20231207	121100	310370680	4085	4085	4085	4085	0
394	20231207	121000	310370680	4085	4085	4085	4085	0
395	20231207	120900	310370680	4085	4085	4085	4085	0
396	20231207	120800	310370680	4085	4085	4085	4085	0
397	20231207	120700	310370680	4085	4095	4095	4085	500
398	20231207	120600	308325895	4100	4105	4105	4100	1683
399	20231207	120500	301424900	4110	4110	4110	4110	0
400	20231207	120400	301424900	4110	4110	4110	4110	23
401	20231207	120300	301330370	4100	4110	4110	4100	1079
402	20231207	120200	296902585	4115	4115	4115	4115	51
403	20231207	120100	296692720	4115	4115	4115	4115	12
404	20231207	120000	296643340	4115	4115	4120	4115	9
405	20231207	115900	296606300	4115	4115	4115	4115	0
406	20231207	115800	296606300	4115	4115	4115	4115	0
407	20231207	115700	296606300	4115	4115	4115	4115	200
408	20231207	115600	295783300	4115	4115	4115	4115	102
409	20231207	115500	295363570	4110	4110	4110	4110	1
410	20231207	115400	295359460	4115	4110	4115	4110	101
411	20231207	115300	294944345	4100	4100	4100	4100	0
412	20231207	115200	294944345	4100	4105	4105	4100	432
413	20231207	115100	293171580	4100	4100	4100	4100	0
414	20231207	115000	293171580	4100	4100	4100	4100	0
415	20231207	114900	293171580	4100	4100	4100	4100	0
416	20231207	114800	293171580	4100	4100	4100	4100	0
417	20231207	114700	293171580	4100	4115	4115	4100	1040
418	20231207	114600	288901165	4115	4115	4115	4115	0
419	20231207	114500	288901165	4115	4115	4115	4115	0
420	20231207	114400	288901165	4115	4125	4130	4115	2622
421	20231207	114300	278079200	4125	4125	4125	4125	1
422	20231207	114200	278075075	4125	4125	4125	4125	0
423	20231207	114100	278075075	4125	4125	4125	4125	6
424	20231207	114000	278050325	4125	4130	4130	4125	509
425	20231207	113900	275950660	4130	4140	4140	4130	6
426	20231207	113800	275925835	4140	4140	4140	4140	973
427	20231207	113700	271897615	4140	4135	4140	4130	3613
428	20231207	113600	256975790	4130	4140	4140	4130	157
429	20231207	113500	256326350	4135	4145	4145	4135	960
430	20231207	113400	252356530	4150	4150	4150	4150	100
431	20231207	113300	251941530	4150	4150	4150	4150	0
432	20231207	113200	251941530	4150	4160	4160	4150	3
433	20231207	113100	251929065	4160	4140	4160	4140	41
434	20231207	113000	251759155	4145	4140	4145	4140	552
435	20231207	112900	249472875	4140	4135	4140	4135	2
436	20231207	112800	249464600	4135	4140	4140	4135	1295
437	20231207	112700	244107800	4135	4135	4135	4135	5
438	20231207	112600	244087125	4135	4135	4135	4135	2
439	20231207	112500	244078855	4135	4135	4135	4135	690
440	20231207	112400	241225705	4135	4140	4140	4135	663
441	20231207	112300	238482930	4145	4145	4145	4145	56
442	20231207	112200	238250810	4145	4145	4145	4145	121
443	20231207	112100	237749265	4145	4150	4150	4145	283
444	20231207	112000	236574890	4150	4150	4150	4150	0
445	20231207	111900	236574890	4150	4150	4150	4150	201
446	20231207	111800	235740740	4150	4150	4160	4150	1582
447	20231207	111700	229175430	4150	4150	4150	4150	69
448	20231207	111600	228889080	4160	4160	4160	4160	101
449	20231207	111500	228468920	4165	4165	4165	4165	0
450	20231207	111400	228468920	4165	4165	4165	4150	104
451	20231207	111300	228036690	4165	4155	4165	4155	1093
452	20231207	111200	223488380	4165	4170	4170	4165	89
453	20231207	111100	223117665	4170	4155	4170	4155	1337
454	20231207	111000	217553085	4160	4160	4160	4155	1150
455	20231207	110900	212772080	4155	4145	4155	4145	4986
456	20231207	110800	192083650	4140	4135	4140	4125	2610
457	20231207	110700	181284170	4130	4095	4130	4095	9710
458	20231207	110600	141275510	4100	4100	4100	4100	1005
459	20231207	110500	137155010	4095	4095	4095	4095	3
460	20231207	110400	137142725	4095	4100	4100	4095	198
461	20231207	110300	136331660	4100	4100	4100	4100	216
462	20231207	110200	135446060	4100	4100	4100	4100	0
463	20231207	110100	135446060	4100	4100	4100	4100	7
464	20231207	110000	135417360	4100	4100	4100	4100	118
465	20231207	105900	134933560	4100	4100	4100	4100	0
466	20231207	105800	134933560	4100	4105	4105	4100	76
467	20231207	105700	134621955	4100	4100	4100	4100	457
468	20231207	105600	132748255	4100	4100	4100	4100	100
469	20231207	105500	132338255	4100	4100	4100	4100	2
470	20231207	105400	132330055	4095	4100	4105	4095	625
471	20231207	105300	129770015	4105	4105	4105	4105	10
472	20231207	105200	129728965	4105	4105	4105	4105	1
473	20231207	105100	129724860	4100	4100	4100	4100	0
474	20231207	105000	129724860	4100	4100	4100	4100	0
475	20231207	104900	129724860	4100	4100	4100	4100	0
476	20231207	104800	129724860	4100	4100	4100	4100	1
477	20231207	104700	129720760	4105	4090	4105	4090	2614
478	20231207	104600	119016270	4090	4085	4090	4085	4
479	20231207	104500	118999925	4095	4095	4095	4095	102
480	20231207	104400	118582235	4095	4095	4095	4095	20
481	20231207	104300	118500335	4095	4085	4095	4085	835
482	20231207	104200	115085365	4085	4075	4085	4075	389
483	20231207	104100	113498060	4075	4075	4075	4075	200
484	20231207	104000	112683060	4075	4075	4075	4075	13
485	20231207	103900	112630085	4080	4080	4080	4080	27
486	20231207	103800	112519925	4075	4075	4075	4075	0
487	20231207	103700	112519925	4075	4075	4075	4075	0
488	20231207	103600	112519925	4075	4075	4075	4075	0
489	20231207	103500	112519925	4075	4080	4080	4075	441
490	20231207	103400	110720670	4080	4080	4080	4080	1
491	20231207	103300	110716590	4080	4080	4080	4080	0
492	20231207	103200	110716590	4080	4075	4080	4075	1588
493	20231207	103100	104245240	4075	4080	4080	4075	904
494	20231207	103000	100561240	4080	4080	4080	4080	1
495	20231207	102900	100557160	4080	4080	4080	4080	0
496	20231207	102800	100557160	4080	4080	4080	4080	88
497	20231207	102700	100198120	4080	4080	4080	4080	500
498	20231207	102600	98158120	4080	4080	4080	4075	2014
499	20231207	102500	89941065	4075	4075	4075	4075	0
500	20231207	102400	89941065	4075	4080	4080	4075	66
501	20231207	102300	89672110	4075	4080	4080	4075	2
502	20231207	102200	89663955	4080	4080	4080	4080	0
503	20231207	102100	89663955	4080	4080	4080	4080	42
504	20231207	102000	89492595	4085	4085	4085	4085	0
505	20231207	101900	89492595	4085	4085	4085	4085	101
506	20231207	101800	89080010	4085	4085	4085	4085	7
507	20231207	101700	89051415	4085	4085	4085	4085	199
508	20231207	101600	88238500	4090	4090	4090	4090	0
509	20231207	101500	88238500	4090	4090	4090	4090	0
510	20231207	101400	88238500	4090	4090	4090	4090	0
511	20231207	101300	88238500	4090	4085	4090	4085	1856
512	20231207	101200	80656465	4085	4085	4085	4085	5
513	20231207	101100	80636040	4085	4090	4090	4085	196
514	20231207	101000	79835375	4090	4090	4090	4090	1
515	20231207	100900	79831285	4090	4090	4090	4090	107
516	20231207	100800	79393655	4095	4095	4095	4095	0
517	20231207	100700	79393655	4095	4095	4095	4095	1
518	20231207	100600	79389560	4085	4085	4085	4085	64
519	20231207	100500	79128120	4095	4095	4095	4095	0
520	20231207	100400	79128120	4095	4095	4095	4095	0
521	20231207	100300	79128120	4095	4095	4095	4095	295
522	20231207	100200	77920095	4100	4100	4105	4100	11
523	20231207	100100	77874990	4100	4100	4100	4100	13
524	20231207	100000	77821690	4100	4100	4100	4100	68
525	20231207	095900	77542890	4100	4100	4100	4100	0
526	20231207	095800	77542890	4100	4100	4105	4100	14
527	20231207	095700	77485485	4100	4100	4100	4100	37
528	20231207	095600	77333785	4100	4105	4105	4100	143
529	20231207	095500	76747160	4100	4110	4110	4100	264
530	20231207	095400	75664140	4110	4110	4110	4110	400
531	20231207	095300	74020140	4105	4105	4105	4105	0
532	20231207	095200	74020140	4105	4105	4105	4105	220
533	20231207	095100	73117040	4115	4110	4115	4105	649
534	20231207	095000	70448770	4110	4110	4110	4110	100
535	20231207	094900	70037770	4110	4105	4110	4105	157
536	20231207	094800	69392785	4105	4095	4105	4095	1135
537	20231207	094700	64739865	4095	4085	4095	4085	3255
538	20231207	094600	51424880	4085	4085	4085	4085	52
539	20231207	094500	51212460	4085	4085	4085	4085	54
540	20231207	094400	50991870	4085	4085	4085	4085	0
541	20231207	094300	50991870	4085	4085	4085	4085	0
542	20231207	094200	50991870	4085	4085	4085	4085	0
543	20231207	094100	50991870	4085	4085	4085	4085	0
544	20231207	094000	50991870	4085	4085	4085	4085	179
545	20231207	093900	50260655	4090	4090	4090	4090	571
546	20231207	093800	47925265	4090	4090	4090	4090	0
547	20231207	093700	47925265	4090	4090	4090	4085	62
548	20231207	093600	47671690	4085	4085	4085	4085	1
549	20231207	093500	47667605	4090	4090	4090	4090	158
550	20231207	093400	47021385	4085	4075	4090	4075	3419
551	20231207	093300	33055315	4075	4075	4075	4075	0
552	20231207	093200	33055315	4075	4075	4075	4075	96
553	20231207	093100	32664115	4075	4075	4075	4075	3
554	20231207	093000	32651890	4075	4065	4075	4065	2
555	20231207	092900	32643750	4075	4075	4075	4075	86
556	20231207	092800	32293300	4045	4050	4050	4045	2391
557	20231207	092700	22610995	4050	4055	4055	4050	858
558	20231207	092600	19135195	4075	4075	4075	4075	0
559	20231207	092500	19135195	4075	4050	4075	4050	501
560	20231207	092400	17106120	4055	4050	4060	4050	2354
561	20231207	092300	7572345	4050	4050	4050	4050	1
562	20231207	092200	7568295	4030	4030	4030	4030	0
563	20231207	092100	7568295	4030	4030	4030	4030	0
564	20231207	092000	7568295	4030	4030	4030	4030	0
565	20231207	091900	7568295	4030	4030	4030	4030	42
566	20231207	091800	7399035	4035	4035	4035	4035	81
567	20231207	091700	7072200	4035	4035	4035	4035	293
568	20231207	091600	5889945	4035	4030	4035	4030	258
569	20231207	091500	4848920	4035	4030	4035	4030	106
570	20231207	091400	4421735	4035	4035	4035	4035	1
571	20231207	091300	4417700	4030	4035	4035	4030	154
572	20231207	091200	3796810	4035	4045	4045	4030	239
573	20231207	091100	2831370	4050	4045	4050	4045	200
574	20231207	091000	2022365	4050	4055	4055	4050	211
575	20231207	090900	1167060	4055	4055	4055	4055	1
576	20231207	090800	1163005	4055	4055	4055	4055	0
577	20231207	090700	1163005	4055	4055	4055	4050	41
578	20231207	090600	996825	4060	4045	4060	4045	48
579	20231207	090500	802560	4075	4075	4075	4075	0
580	20231207	090400	802560	4075	4065	4075	4065	104
581	20231207	090300	379760	4040	4040	4040	4040	0
582	20231207	090200	379760	4040	4040	4040	4040	0
583	20231207	090100	379760	4040	4040	4040	4040	0
584	20231207	090000	379760	4040	4040	4040	4040	14