KissMeData/103230/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200600	118675670	4065	4065	4065	4065	354
3	20231206	200500	118675670	4065	4065	4065	4065	0
4	20231206	200400	118675670	4065	4065	4065	4065	0
5	20231206	200300	118675670	4065	4065	4065	4065	0
6	20231206	200200	118675670	4065	4065	4065	4065	0
7	20231206	200100	118675670	4065	4065	4065	4065	0
8	20231206	200000	118675670	4065	4065	4065	4065	0
9	20231206	195900	118675670	4065	4065	4065	4065	0
10	20231206	195800	118675670	4065	4065	4065	4065	0
11	20231206	195700	118675670	4065	4065	4065	4065	0
12	20231206	195600	118675670	4065	4065	4065	4065	0
13	20231206	195500	118675670	4065	4065	4065	4065	0
14	20231206	195400	118675670	4065	4065	4065	4065	0
15	20231206	195300	118675670	4065	4065	4065	4065	0
16	20231206	195200	118675670	4065	4065	4065	4065	0
17	20231206	195100	118675670	4065	4065	4065	4065	0
18	20231206	195000	118675670	4065	4065	4065	4065	0
19	20231206	194900	118675670	4065	4065	4065	4065	0
20	20231206	194800	118675670	4065	4065	4065	4065	0
21	20231206	194700	118675670	4065	4065	4065	4065	0
22	20231206	194600	118675670	4065	4065	4065	4065	0
23	20231206	194500	118675670	4065	4065	4065	4065	0
24	20231206	194400	118675670	4065	4065	4065	4065	0
25	20231206	194300	118675670	4065	4065	4065	4065	0
26	20231206	194200	118675670	4065	4065	4065	4065	0
27	20231206	194100	118675670	4065	4065	4065	4065	0
28	20231206	194000	118675670	4065	4065	4065	4065	0
29	20231206	193900	118675670	4065	4065	4065	4065	0
30	20231206	193800	118675670	4065	4065	4065	4065	0
31	20231206	193700	118675670	4065	4065	4065	4065	0
32	20231206	193600	118675670	4065	4065	4065	4065	354
33	20231206	193500	118675670	4065	4065	4065	4065	0
34	20231206	193400	118675670	4065	4065	4065	4065	0
35	20231206	193300	118675670	4065	4065	4065	4065	0
36	20231206	193200	118675670	4065	4065	4065	4065	0
37	20231206	193100	118675670	4065	4065	4065	4065	0
38	20231206	193000	118675670	4065	4065	4065	4065	0
39	20231206	192900	118675670	4065	4065	4065	4065	0
40	20231206	192800	118675670	4065	4065	4065	4065	0
41	20231206	192700	118675670	4065	4065	4065	4065	0
42	20231206	192600	118675670	4065	4065	4065	4065	0
43	20231206	192500	118675670	4065	4065	4065	4065	0
44	20231206	192400	118675670	4065	4065	4065	4065	0
45	20231206	192300	118675670	4065	4065	4065	4065	0
46	20231206	192200	118675670	4065	4065	4065	4065	0
47	20231206	192100	118675670	4065	4065	4065	4065	0
48	20231206	192000	118675670	4065	4065	4065	4065	0
49	20231206	191900	118675670	4065	4065	4065	4065	0
50	20231206	191800	118675670	4065	4065	4065	4065	0
51	20231206	191700	118675670	4065	4065	4065	4065	0
52	20231206	191600	118675670	4065	4065	4065	4065	0
53	20231206	191500	118675670	4065	4065	4065	4065	0
54	20231206	191400	118675670	4065	4065	4065	4065	0
55	20231206	191300	118675670	4065	4065	4065	4065	0
56	20231206	191200	118675670	4065	4065	4065	4065	0
57	20231206	191100	118675670	4065	4065	4065	4065	0
58	20231206	191000	118675670	4065	4065	4065	4065	0
59	20231206	190900	118675670	4065	4065	4065	4065	0
60	20231206	190800	118675670	4065	4065	4065	4065	0
61	20231206	190700	118675670	4065	4065	4065	4065	0
62	20231206	190600	118675670	4065	4065	4065	4065	354
63	20231206	190500	118675670	4065	4065	4065	4065	0
64	20231206	190400	118675670	4065	4065	4065	4065	0
65	20231206	190300	118675670	4065	4065	4065	4065	0
66	20231206	190200	118675670	4065	4065	4065	4065	0
67	20231206	190100	118675670	4065	4065	4065	4065	0
68	20231206	190000	118675670	4065	4065	4065	4065	0
69	20231206	185900	118675670	4065	4065	4065	4065	0
70	20231206	185800	118675670	4065	4065	4065	4065	0
71	20231206	185700	118675670	4065	4065	4065	4065	0
72	20231206	185600	118675670	4065	4065	4065	4065	0
73	20231206	185500	118675670	4065	4065	4065	4065	0
74	20231206	185400	118675670	4065	4065	4065	4065	0
75	20231206	185300	118675670	4065	4065	4065	4065	0
76	20231206	185200	118675670	4065	4065	4065	4065	0
77	20231206	185100	118675670	4065	4065	4065	4065	0
78	20231206	185000	118675670	4065	4065	4065	4065	0
79	20231206	184900	118675670	4065	4065	4065	4065	0
80	20231206	184800	118675670	4065	4065	4065	4065	0
81	20231206	184700	118675670	4065	4065	4065	4065	0
82	20231206	184600	118675670	4065	4065	4065	4065	0
83	20231206	184500	118675670	4065	4065	4065	4065	0
84	20231206	184400	118675670	4065	4065	4065	4065	0
85	20231206	184300	118675670	4065	4065	4065	4065	0
86	20231206	184200	118675670	4065	4065	4065	4065	0
87	20231206	184100	118675670	4065	4065	4065	4065	0
88	20231206	184000	118675670	4065	4065	4065	4065	0
89	20231206	183900	118675670	4065	4065	4065	4065	0
90	20231206	183800	118675670	4065	4065	4065	4065	0
91	20231206	183700	118675670	4065	4065	4065	4065	0
92	20231206	183600	118675670	4065	4065	4065	4065	354
93	20231206	183500	118675670	4065	4065	4065	4065	0
94	20231206	183400	118675670	4065	4065	4065	4065	0
95	20231206	183300	118675670	4065	4065	4065	4065	0
96	20231206	183200	118675670	4065	4065	4065	4065	0
97	20231206	183100	118675670	4065	4065	4065	4065	0
98	20231206	183000	118675670	4065	4065	4065	4065	0
99	20231206	182900	118675670	4065	4065	4065	4065	0
100	20231206	182800	118675670	4065	4065	4065	4065	0
101	20231206	182700	118675670	4065	4065	4065	4065	0
102	20231206	182600	118675670	4065	4065	4065	4065	0
103	20231206	182500	118675670	4065	4065	4065	4065	0
104	20231206	182400	118675670	4065	4065	4065	4065	0
105	20231206	182300	118675670	4065	4065	4065	4065	0
106	20231206	182200	118675670	4065	4065	4065	4065	0
107	20231206	182100	118675670	4065	4065	4065	4065	0
108	20231206	182000	118675670	4065	4065	4065	4065	0
109	20231206	181900	118675670	4065	4065	4065	4065	0
110	20231206	181800	118675670	4065	4065	4065	4065	0
111	20231206	181700	118675670	4065	4065	4065	4065	0
112	20231206	181600	118675670	4065	4065	4065	4065	0
113	20231206	181500	118675670	4065	4065	4065	4065	0
114	20231206	181400	118675670	4065	4065	4065	4065	0
115	20231206	181300	118675670	4065	4065	4065	4065	0
116	20231206	181200	118675670	4065	4065	4065	4065	0
117	20231206	181100	118675670	4065	4065	4065	4065	0
118	20231206	181000	118675670	4065	4065	4065	4065	0
119	20231206	180900	118675670	4065	4065	4065	4065	0
120	20231206	180800	118675670	4065	4065	4065	4065	0
121	20231206	180700	118675670	4065	4065	4065	4065	0
122	20231206	180600	118675670	4065	4065	4065	4065	354
123	20231206	180500	118675670	4065	4065	4065	4065	0
124	20231206	180400	118675670	4065	4065	4065	4065	0
125	20231206	180300	118675670	4065	4065	4065	4065	0
126	20231206	180200	118675670	4065	4065	4065	4065	0
127	20231206	180100	118675670	4065	4065	4065	4065	0
128	20231206	180000	118675670	4065	4065	4065	4065	0
129	20231206	175900	118675670	4065	4065	4065	4065	0
130	20231206	175800	118675670	4065	4065	4065	4065	0
131	20231206	175700	118675670	4065	4065	4065	4065	0
132	20231206	175600	118675670	4065	4065	4065	4065	0
133	20231206	175500	118675670	4065	4065	4065	4065	0
134	20231206	175400	118675670	4065	4065	4065	4065	0
135	20231206	175300	118675670	4065	4065	4065	4065	0
136	20231206	175200	118675670	4065	4065	4065	4065	0
137	20231206	175100	118675670	4065	4065	4065	4065	0
138	20231206	175000	118675670	4065	4065	4065	4065	0
139	20231206	174900	118675670	4065	4065	4065	4065	0
140	20231206	174800	118675670	4065	4065	4065	4065	0
141	20231206	174700	118675670	4065	4065	4065	4065	0
142	20231206	174600	118675670	4065	4065	4065	4065	0
143	20231206	174500	118675670	4065	4065	4065	4065	0
144	20231206	174400	118675670	4065	4065	4065	4065	0
145	20231206	174300	118675670	4065	4065	4065	4065	0
146	20231206	174200	118675670	4065	4065	4065	4065	0
147	20231206	174100	118675670	4065	4065	4065	4065	0
148	20231206	174000	118675670	4065	4065	4065	4065	0
149	20231206	173900	118675670	4065	4065	4065	4065	0
150	20231206	173800	118675670	4065	4065	4065	4065	0
151	20231206	173700	118675670	4065	4065	4065	4065	0
152	20231206	173600	118675670	4065	4065	4065	4065	354
153	20231206	173500	118675670	4065	4065	4065	4065	0
154	20231206	173400	118675670	4065	4065	4065	4065	0
155	20231206	173300	118675670	4065	4065	4065	4065	0
156	20231206	173200	118675670	4065	4065	4065	4065	0
157	20231206	173100	118675670	4065	4065	4065	4065	0
158	20231206	173000	118675670	4065	4065	4065	4065	0
159	20231206	172900	118675670	4065	4065	4065	4065	0
160	20231206	172800	118675670	4065	4065	4065	4065	0
161	20231206	172700	118675670	4065	4065	4065	4065	0
162	20231206	172600	118675670	4065	4065	4065	4065	0
163	20231206	172500	118675670	4065	4065	4065	4065	0
164	20231206	172400	118675670	4065	4065	4065	4065	0
165	20231206	172300	118675670	4065	4065	4065	4065	0
166	20231206	172200	118675670	4065	4065	4065	4065	0
167	20231206	172100	118675670	4065	4065	4065	4065	0
168	20231206	172000	118675670	4065	4065	4065	4065	0
169	20231206	171900	118675670	4065	4065	4065	4065	0
170	20231206	171800	118675670	4065	4065	4065	4065	0
171	20231206	171700	118675670	4065	4065	4065	4065	0
172	20231206	171600	118675670	4065	4065	4065	4065	0
173	20231206	171500	118675670	4065	4065	4065	4065	0
174	20231206	171400	118675670	4065	4065	4065	4065	0
175	20231206	171300	118675670	4065	4065	4065	4065	0
176	20231206	171200	118675670	4065	4065	4065	4065	0
177	20231206	171100	118675670	4065	4065	4065	4065	0
178	20231206	171000	118675670	4065	4065	4065	4065	0
179	20231206	170900	118675670	4065	4065	4065	4065	0
180	20231206	170800	118675670	4065	4065	4065	4065	0
181	20231206	170700	118675670	4065	4065	4065	4065	0
182	20231206	170600	118675670	4065	4065	4065	4065	354
183	20231206	170500	118675670	4065	4065	4065	4065	0
184	20231206	170400	118675670	4065	4065	4065	4065	0
185	20231206	170300	118675670	4065	4065	4065	4065	0
186	20231206	170200	118675670	4065	4065	4065	4065	0
187	20231206	170100	118675670	4065	4065	4065	4065	0
188	20231206	170000	118675670	4065	4065	4065	4065	0
189	20231206	165900	118675670	4065	4065	4065	4065	0
190	20231206	165800	118675670	4065	4065	4065	4065	0
191	20231206	165700	118675670	4065	4065	4065	4065	0
192	20231206	165600	118675670	4065	4065	4065	4065	0
193	20231206	165500	118675670	4065	4065	4065	4065	0
194	20231206	165400	118675670	4065	4065	4065	4065	0
195	20231206	165300	118675670	4065	4065	4065	4065	0
196	20231206	165200	118675670	4065	4065	4065	4065	0
197	20231206	165100	118675670	4065	4065	4065	4065	0
198	20231206	165000	118675670	4065	4065	4065	4065	0
199	20231206	164900	118675670	4065	4065	4065	4065	0
200	20231206	164800	118675670	4065	4065	4065	4065	0
201	20231206	164700	118675670	4065	4065	4065	4065	0
202	20231206	164600	118675670	4065	4065	4065	4065	0
203	20231206	164500	118675670	4065	4065	4065	4065	0
204	20231206	164400	118675670	4065	4065	4065	4065	0
205	20231206	164300	118675670	4065	4065	4065	4065	0
206	20231206	164200	118675670	4065	4065	4065	4065	0
207	20231206	164100	118675670	4065	4065	4065	4065	0
208	20231206	164000	118675670	4065	4065	4065	4065	0
209	20231206	163900	118675670	4065	4065	4065	4065	0
210	20231206	163800	118675670	4065	4065	4065	4065	0
211	20231206	163700	118675670	4065	4065	4065	4065	0
212	20231206	163600	118675670	4065	4065	4065	4065	354
213	20231206	163500	118675670	4065	4065	4065	4065	0
214	20231206	163400	118675670	4065	4065	4065	4065	0
215	20231206	163300	118675670	4065	4065	4065	4065	0
216	20231206	163200	118675670	4065	4065	4065	4065	0
217	20231206	163100	118675670	4065	4065	4065	4065	0
218	20231206	163000	118675670	4065	4065	4065	4065	0
219	20231206	162900	118675670	4065	4065	4065	4065	0
220	20231206	162800	118675670	4065	4065	4065	4065	0
221	20231206	162700	118675670	4065	4065	4065	4065	0
222	20231206	162600	118675670	4065	4065	4065	4065	0
223	20231206	162500	118675670	4065	4065	4065	4065	0
224	20231206	162400	118675670	4065	4065	4065	4065	0
225	20231206	162300	118675670	4065	4065	4065	4065	0
226	20231206	162200	118675670	4065	4065	4065	4065	0
227	20231206	162100	118675670	4065	4065	4065	4065	0
228	20231206	162000	118675670	4065	4065	4065	4065	0
229	20231206	161900	118675670	4065	4065	4065	4065	0
230	20231206	161800	118675670	4065	4065	4065	4065	0
231	20231206	161700	118675670	4065	4065	4065	4065	0
232	20231206	161600	118675670	4065	4065	4065	4065	0
233	20231206	161500	118675670	4065	4065	4065	4065	0
234	20231206	161400	118675670	4065	4065	4065	4065	0
235	20231206	161300	118675670	4065	4065	4065	4065	0
236	20231206	161200	118675670	4065	4065	4065	4065	0
237	20231206	161100	118675670	4065	4065	4065	4065	0
238	20231206	161000	118675670	4065	4065	4065	4065	0
239	20231206	160900	118675670	4065	4065	4065	4065	0
240	20231206	160800	118675670	4065	4065	4065	4065	0
241	20231206	160700	118675670	4065	4065	4065	4065	0
242	20231206	160600	118675670	4065	4065	4065	4065	354
243	20231206	160500	118675670	4065	4065	4065	4065	0
244	20231206	160400	118675670	4065	4065	4065	4065	0
245	20231206	160300	118675670	4065	4065	4065	4065	0
246	20231206	160200	118675670	4065	4065	4065	4065	0
247	20231206	160100	118675670	4065	4065	4065	4065	0
248	20231206	160000	118675670	4065	4065	4065	4065	0
249	20231206	155900	118675670	4065	4065	4065	4065	0
250	20231206	155800	118675670	4065	4065	4065	4065	0
251	20231206	155700	118675670	4065	4065	4065	4065	0
252	20231206	155600	118675670	4065	4065	4065	4065	0
253	20231206	155500	118675670	4065	4065	4065	4065	0
254	20231206	155400	118675670	4065	4065	4065	4065	0
255	20231206	155300	118675670	4065	4065	4065	4065	0
256	20231206	155200	118675670	4065	4065	4065	4065	0
257	20231206	155100	118675670	4065	4065	4065	4065	0
258	20231206	155000	118675670	4065	4065	4065	4065	0
259	20231206	154900	118675670	4065	4065	4065	4065	0
260	20231206	154800	118675670	4065	4065	4065	4065	0
261	20231206	154700	118675670	4065	4065	4065	4065	0
262	20231206	154600	118675670	4065	4065	4065	4065	0
263	20231206	154500	118675670	4065	4065	4065	4065	0
264	20231206	154400	118675670	4065	4065	4065	4065	0
265	20231206	154300	118675670	4065	4065	4065	4065	0
266	20231206	154200	118675670	4065	4065	4065	4065	0
267	20231206	154100	118675670	4065	4065	4065	4065	0
268	20231206	154000	118675670	4065	4065	4065	4065	0
269	20231206	153900	118675670	4065	4065	4065	4065	0
270	20231206	153800	118675670	4065	4065	4065	4065	0
271	20231206	153700	118675670	4065	4065	4065	4065	0
272	20231206	153600	118675670	4065	4065	4065	4065	354
273	20231206	153500	118675670	4065	4065	4065	4065	0
274	20231206	153400	118675670	4065	4065	4065	4065	0
275	20231206	153300	118675670	4065	4065	4065	4065	0
276	20231206	153200	118675670	4065	4065	4065	4065	0
277	20231206	153100	118675670	4065	4065	4065	4065	0
278	20231206	153000	118675670	4065	4065	4065	4065	354
279	20231206	152900	117236660	4060	4060	4060	4060	0
280	20231206	152800	117236660	4060	4060	4060	4060	0
281	20231206	152700	117236660	4060	4060	4060	4060	0
282	20231206	152600	117236660	4060	4060	4060	4060	0
283	20231206	152500	117236660	4060	4060	4060	4060	0
284	20231206	152400	117236660	4060	4060	4060	4060	0
285	20231206	152300	117236660	4060	4060	4060	4060	0
286	20231206	152200	117236660	4060	4060	4060	4060	0
287	20231206	152100	117236660	4060	4060	4060	4060	0
288	20231206	152000	117236660	4060	4060	4060	4060	0
289	20231206	151900	117236660	4060	4060	4060	4060	0
290	20231206	151800	117236660	4060	4030	4060	4030	64
291	20231206	151700	116977175	4030	4030	4030	4030	16
292	20231206	151600	116912695	4035	4035	4035	4035	0
293	20231206	151500	116912695	4035	4035	4035	4035	0
294	20231206	151400	116912695	4035	4035	4035	4035	0
295	20231206	151300	116912695	4035	4035	4035	4035	500
296	20231206	151200	114895195	4035	4035	4035	4035	0
297	20231206	151100	114895195	4035	4035	4035	4035	25
298	20231206	151000	114794320	4030	4030	4030	4030	26
299	20231206	150900	114689540	4035	4035	4035	4035	0
300	20231206	150800	114689540	4035	4035	4035	4035	0
301	20231206	150700	114689540	4035	4035	4035	4035	10
302	20231206	150600	114649190	4035	4035	4035	4035	20
303	20231206	150500	114568490	4035	4035	4035	4035	0
304	20231206	150400	114568490	4035	4035	4035	4035	61
305	20231206	150300	114322355	4035	4035	4035	4035	0
306	20231206	150200	114322355	4035	4035	4035	4035	1
307	20231206	150100	114318320	4035	4035	4035	4035	0
308	20231206	150000	114318320	4035	4035	4035	4035	0
309	20231206	145900	114318320	4035	4035	4035	4035	0
310	20231206	145800	114318320	4035	4035	4035	4035	0
311	20231206	145700	114318320	4035	4035	4035	4035	1
312	20231206	145600	114314285	4020	4020	4020	4020	126
313	20231206	145500	113807765	4035	4035	4035	4035	0
314	20231206	145400	113807765	4035	4035	4035	4035	288
315	20231206	145300	112645685	4035	4035	4035	4035	1
316	20231206	145200	112641650	4020	4020	4020	4020	87
317	20231206	145100	112291910	4030	4030	4035	4030	124
318	20231206	145000	111792075	4030	4030	4030	4030	36
319	20231206	144900	111646995	4030	4030	4030	4030	0
320	20231206	144800	111646995	4030	4030	4030	4030	0
321	20231206	144700	111646995	4030	4030	4030	4030	0
322	20231206	144600	111646995	4030	4030	4030	4030	0
323	20231206	144500	111646995	4030	4030	4030	4030	16
324	20231206	144400	111582515	4030	4030	4030	4030	0
325	20231206	144300	111582515	4030	4030	4030	4030	0
326	20231206	144200	111582515	4030	4030	4030	4030	0
327	20231206	144100	111582515	4030	4030	4030	4030	0
328	20231206	144000	111582515	4030	4030	4030	4030	15
329	20231206	143900	111522065	4035	4035	4035	4035	0
330	20231206	143800	111522065	4035	4035	4035	4035	0
331	20231206	143700	111522065	4035	4035	4035	4035	0
332	20231206	143600	111522065	4035	4035	4035	4035	0
333	20231206	143500	111522065	4035	4035	4035	4035	16
334	20231206	143400	111457505	4035	4035	4035	4035	0
335	20231206	143300	111457505	4035	4035	4035	4035	0
336	20231206	143200	111457505	4035	4035	4035	4035	100
337	20231206	143100	111054005	4035	4035	4035	4035	0
338	20231206	143000	111054005	4035	4035	4035	4035	0
339	20231206	142900	111054005	4035	4035	4035	4035	0
340	20231206	142800	111054005	4035	4035	4035	4035	0
341	20231206	142700	111054005	4035	4035	4035	4035	0
342	20231206	142600	111054005	4035	4035	4035	4035	59
343	20231206	142500	110815940	4035	4035	4035	4035	1
344	20231206	142400	110811905	4005	4005	4005	4005	0
345	20231206	142300	110811905	4005	4005	4005	4005	0
346	20231206	142200	110811905	4005	4030	4030	4005	211
347	20231206	142100	109962325	4005	4005	4005	4005	1
348	20231206	142000	109958320	4030	4030	4030	4030	15
349	20231206	141900	109897870	4030	4030	4030	4030	74
350	20231206	141800	109599650	4010	4010	4010	4010	0
351	20231206	141700	109599650	4010	4040	4040	4010	3699
352	20231206	141600	94742355	4040	4045	4045	4040	326
353	20231206	141500	93423775	4055	4055	4055	4055	0
354	20231206	141400	93423775	4055	4055	4055	4055	0
355	20231206	141300	93423775	4055	4055	4055	4055	0
356	20231206	141200	93423775	4055	4055	4055	4055	103
357	20231206	141100	93006110	4055	4055	4055	4055	0
358	20231206	141000	93006110	4055	4055	4055	4055	0
359	20231206	140900	93006110	4055	4055	4055	4055	0
360	20231206	140800	93006110	4055	4055	4055	4055	0
361	20231206	140700	93006110	4055	4055	4055	4055	0
362	20231206	140600	93006110	4055	4055	4055	4055	0
363	20231206	140500	93006110	4055	4055	4055	4055	0
364	20231206	140400	93006110	4055	4055	4055	4050	3
365	20231206	140300	92993950	4055	4055	4055	4055	0
366	20231206	140200	92993950	4055	4055	4055	4055	0
367	20231206	140100	92993950	4055	4055	4055	4055	0
368	20231206	140000	92993950	4055	4055	4055	4055	15
369	20231206	135900	92933125	4055	4055	4055	4055	0
370	20231206	135800	92933125	4055	4055	4055	4055	0
371	20231206	135700	92933125	4055	4055	4055	4055	0
372	20231206	135600	92933125	4055	4055	4055	4055	0
373	20231206	135500	92933125	4055	4055	4055	4055	0
374	20231206	135400	92933125	4055	4055	4055	4055	3
375	20231206	135300	92920960	4055	4055	4055	4055	0
376	20231206	135200	92920960	4055	4055	4055	4055	1
377	20231206	135100	92916905	4060	4060	4060	4060	0
378	20231206	135000	92916905	4060	4060	4060	4060	0
379	20231206	134900	92916905	4060	4060	4060	4060	0
380	20231206	134800	92916905	4060	4060	4060	4060	0
381	20231206	134700	92916905	4060	4060	4060	4060	0
382	20231206	134600	92916905	4060	4060	4060	4060	0
383	20231206	134500	92916905	4060	4060	4060	4060	0
384	20231206	134400	92916905	4060	4060	4060	4060	0
385	20231206	134300	92916905	4060	4060	4060	4060	0
386	20231206	134200	92916905	4060	4060	4060	4060	0
387	20231206	134100	92916905	4060	4060	4060	4060	0
388	20231206	134000	92916905	4060	4060	4060	4060	15
389	20231206	133900	92856005	4045	4045	4045	4045	0
390	20231206	133800	92856005	4045	4045	4045	4045	0
391	20231206	133700	92856005	4045	4045	4045	4045	0
392	20231206	133600	92856005	4045	4045	4045	4045	10
393	20231206	133500	92815555	4055	4055	4055	4055	107
394	20231206	133400	92381670	4060	4060	4060	4060	0
395	20231206	133300	92381670	4060	4060	4060	4060	0
396	20231206	133200	92381670	4060	4060	4060	4060	514
397	20231206	133100	90294830	4060	4060	4060	4060	2
398	20231206	133000	90286710	4065	4065	4065	4065	0
399	20231206	132900	90286710	4065	4065	4065	4065	0
400	20231206	132800	90286710	4065	4065	4065	4065	0
401	20231206	132700	90286710	4065	4065	4065	4065	0
402	20231206	132600	90286710	4065	4065	4065	4065	0
403	20231206	132500	90286710	4065	4065	4065	4065	0
404	20231206	132400	90286710	4065	4065	4065	4065	0
405	20231206	132300	90286710	4065	4065	4065	4065	0
406	20231206	132200	90286710	4065	4065	4065	4065	0
407	20231206	132100	90286710	4065	4065	4065	4065	0
408	20231206	132000	90286710	4065	4065	4065	4065	15
409	20231206	131900	90225735	4060	4060	4060	4060	0
410	20231206	131800	90225735	4060	4060	4060	4060	64
411	20231206	131700	89965895	4060	4060	4060	4060	7
412	20231206	131600	89937475	4070	4070	4070	4070	0
413	20231206	131500	89937475	4070	4070	4070	4070	0
414	20231206	131400	89937475	4070	4070	4070	4070	0
415	20231206	131300	89937475	4070	4070	4070	4070	0
416	20231206	131200	89937475	4070	4070	4070	4070	0
417	20231206	131100	89937475	4070	4070	4070	4070	0
418	20231206	131000	89937475	4070	4070	4070	4070	0
419	20231206	130900	89937475	4070	4070	4070	4070	0
420	20231206	130800	89937475	4070	4070	4070	4070	0
421	20231206	130700	89937475	4070	4070	4070	4070	0
422	20231206	130600	89937475	4070	4070	4070	4070	0
423	20231206	130500	89937475	4070	4070	4070	4070	100
424	20231206	130400	89530475	4065	4065	4065	4065	128
425	20231206	130300	89010155	4075	4075	4075	4075	0
426	20231206	130200	89010155	4075	4075	4075	4075	0
427	20231206	130100	89010155	4075	4075	4075	4075	260
428	20231206	130000	87950655	4075	4075	4075	4075	15
429	20231206	125900	87889530	4075	4075	4075	4075	0
430	20231206	125800	87889530	4075	4075	4075	4075	0
431	20231206	125700	87889530	4075	4075	4075	4075	0
432	20231206	125600	87889530	4075	4075	4075	4075	0
433	20231206	125500	87889530	4075	4075	4075	4075	0
434	20231206	125400	87889530	4075	4075	4075	4075	0
435	20231206	125300	87889530	4075	4075	4075	4075	0
436	20231206	125200	87889530	4075	4075	4075	4075	0
437	20231206	125100	87889530	4075	4075	4075	4075	0
438	20231206	125000	87889530	4075	4075	4075	4075	0
439	20231206	124900	87889530	4075	4075	4075	4075	0
440	20231206	124800	87889530	4075	4075	4075	4075	0
441	20231206	124700	87889530	4075	4075	4075	4075	10
442	20231206	124600	87848780	4060	4060	4060	4060	0
443	20231206	124500	87848780	4060	4060	4060	4060	0
444	20231206	124400	87848780	4060	4060	4060	4060	0
445	20231206	124300	87848780	4060	4060	4060	4060	1
446	20231206	124200	87844720	4060	4060	4060	4060	0
447	20231206	124100	87844720	4060	4060	4060	4060	2
448	20231206	124000	87836600	4075	4075	4075	4075	15
449	20231206	123900	87775475	4065	4065	4065	4065	0
450	20231206	123800	87775475	4065	4065	4065	4065	928
451	20231206	123700	84003155	4065	4065	4065	4065	0
452	20231206	123600	84003155	4065	4065	4065	4065	0
453	20231206	123500	84003155	4065	4065	4065	4065	0
454	20231206	123400	84003155	4065	4065	4065	4065	0
455	20231206	123300	84003155	4065	4065	4065	4065	0
456	20231206	123200	84003155	4065	4065	4065	4065	0
457	20231206	123100	84003155	4065	4065	4065	4065	0
458	20231206	123000	84003155	4065	4065	4065	4065	0
459	20231206	122900	84003155	4065	4065	4065	4065	0
460	20231206	122800	84003155	4065	4065	4065	4065	0
461	20231206	122700	84003155	4065	4065	4065	4065	0
462	20231206	122600	84003155	4065	4065	4065	4065	0
463	20231206	122500	84003155	4065	4065	4065	4065	196
464	20231206	122400	83206415	4065	4065	4065	4065	0
465	20231206	122300	83206415	4065	4065	4065	4065	0
466	20231206	122200	83206415	4065	4065	4065	4065	0
467	20231206	122100	83206415	4065	4065	4065	4065	0
468	20231206	122000	83206415	4065	4075	4075	4065	79
469	20231206	121900	82885130	4065	4065	4065	4065	0
470	20231206	121800	82885130	4065	4065	4065	4065	0
471	20231206	121700	82885130	4065	4065	4065	4065	100
472	20231206	121600	82478630	4065	4065	4065	4065	0
473	20231206	121500	82478630	4065	4065	4065	4065	111
474	20231206	121400	82027415	4070	4070	4070	4070	75
475	20231206	121300	81722165	4070	4070	4070	4070	0
476	20231206	121200	81722165	4070	4070	4070	4070	0
477	20231206	121100	81722165	4070	4070	4070	4070	0
478	20231206	121000	81722165	4070	4070	4070	4070	0
479	20231206	120900	81722165	4070	4070	4070	4070	10
480	20231206	120800	81681465	4080	4080	4080	4080	0
481	20231206	120700	81681465	4080	4080	4080	4080	0
482	20231206	120600	81681465	4080	4080	4080	4080	0
483	20231206	120500	81681465	4080	4080	4080	4080	0
484	20231206	120400	81681465	4080	4080	4080	4080	0
485	20231206	120300	81681465	4080	4080	4080	4080	0
486	20231206	120200	81681465	4080	4080	4080	4080	0
487	20231206	120100	81681465	4080	4080	4080	4080	0
488	20231206	120000	81681465	4080	4080	4080	4080	15
489	20231206	115900	81620265	4075	4075	4075	4075	0
490	20231206	115800	81620265	4075	4075	4075	4075	0
491	20231206	115700	81620265	4075	4075	4075	4075	0
492	20231206	115600	81620265	4075	4075	4075	4075	0
493	20231206	115500	81620265	4075	4075	4075	4075	0
494	20231206	115400	81620265	4075	4075	4075	4075	0
495	20231206	115300	81620265	4075	4075	4075	4075	617
496	20231206	115200	79105990	4070	4070	4070	4070	0
497	20231206	115100	79105990	4070	4070	4070	4070	2
498	20231206	115000	79097850	4075	4075	4075	4075	0
499	20231206	114900	79097850	4075	4075	4075	4075	0
500	20231206	114800	79097850	4075	4075	4075	4075	2
501	20231206	114700	79089700	4075	4075	4075	4075	0
502	20231206	114600	79089700	4075	4075	4075	4075	23
503	20231206	114500	78995975	4075	4075	4075	4075	0
504	20231206	114400	78995975	4075	4075	4075	4075	0
505	20231206	114300	78995975	4075	4075	4075	4075	0
506	20231206	114200	78995975	4075	4075	4075	4075	0
507	20231206	114100	78995975	4075	4075	4075	4075	0
508	20231206	114000	78995975	4075	4075	4075	4075	15
509	20231206	113900	78934850	4070	4070	4070	4070	0
510	20231206	113800	78934850	4070	4070	4070	4070	0
511	20231206	113700	78934850	4070	4070	4070	4070	0
512	20231206	113600	78934850	4070	4070	4070	4070	0
513	20231206	113500	78934850	4070	4070	4070	4070	0
514	20231206	113400	78934850	4070	4070	4070	4070	0
515	20231206	113300	78934850	4070	4070	4070	4070	0
516	20231206	113200	78934850	4070	4070	4070	4070	0
517	20231206	113100	78934850	4070	4070	4070	4070	0
518	20231206	113000	78934850	4070	4070	4070	4070	250
519	20231206	112900	77917350	4070	4070	4070	4070	0
520	20231206	112800	77917350	4070	4070	4070	4070	0
521	20231206	112700	77917350	4070	4070	4070	4070	0
522	20231206	112600	77917350	4070	4070	4070	4070	0
523	20231206	112500	77917350	4070	4070	4070	4070	0
524	20231206	112400	77917350	4070	4070	4070	4070	0
525	20231206	112300	77917350	4070	4070	4070	4070	0
526	20231206	112200	77917350	4070	4070	4070	4070	0
527	20231206	112100	77917350	4070	4070	4070	4070	0
528	20231206	112000	77917350	4070	4080	4080	4070	16
529	20231206	111900	77852080	4075	4075	4075	4075	0
530	20231206	111800	77852080	4075	4075	4075	4075	0
531	20231206	111700	77852080	4075	4075	4075	4075	0
532	20231206	111600	77852080	4075	4075	4075	4075	0
533	20231206	111500	77852080	4075	4075	4075	4075	0
534	20231206	111400	77852080	4075	4075	4075	4075	0
535	20231206	111300	77852080	4075	4075	4075	4075	587
536	20231206	111200	75460055	4070	4070	4070	4070	0
537	20231206	111100	75460055	4070	4070	4070	4070	0
538	20231206	111000	75460055	4070	4070	4070	4070	0
539	20231206	110900	75460055	4070	4070	4070	4070	0
540	20231206	110800	75460055	4070	4070	4070	4070	1050
541	20231206	110700	71186555	4070	4070	4070	4070	1
542	20231206	110600	71182485	4070	4070	4070	4070	96
543	20231206	110500	70791765	4065	4065	4065	4065	1
544	20231206	110400	70787700	4070	4060	4070	4060	101
545	20231206	110300	70377115	4060	4060	4060	4055	142
546	20231206	110200	69800600	4055	4055	4055	4055	0
547	20231206	110100	69800600	4055	4055	4055	4055	2
548	20231206	110000	69792490	4060	4060	4060	4060	20
549	20231206	105900	69711290	4055	4055	4055	4055	3
550	20231206	105800	69699125	4055	4055	4055	4055	594
551	20231206	105700	67290455	4055	4055	4055	4055	0
552	20231206	105600	67290455	4055	4055	4055	4055	0
553	20231206	105500	67290455	4055	4055	4055	4055	0
554	20231206	105400	67290455	4055	4055	4055	4055	0
555	20231206	105300	67290455	4055	4055	4055	4055	0
556	20231206	105200	67290455	4055	4055	4055	4055	0
557	20231206	105100	67290455	4055	4055	4055	4055	0
558	20231206	105000	67290455	4055	4055	4055	4055	0
559	20231206	104900	67290455	4055	4055	4055	4055	0
560	20231206	104800	67290455	4055	4055	4055	4055	0
561	20231206	104700	67290455	4055	4055	4055	4055	1
562	20231206	104600	67286400	4040	4040	4040	4040	0
563	20231206	104500	67286400	4040	4040	4040	4040	33
564	20231206	104400	67153080	4025	4025	4025	4025	0
565	20231206	104300	67153080	4025	4025	4025	4025	0
566	20231206	104200	67153080	4025	4025	4025	4025	0
567	20231206	104100	67153080	4025	4020	4025	4020	270
568	20231206	104000	66066580	4025	4025	4025	4025	15
569	20231206	103900	66006205	4020	4020	4020	4020	70
570	20231206	103800	65724805	4020	4020	4020	4020	62
571	20231206	103700	65475565	4025	4025	4025	4025	51
572	20231206	103600	65270290	4040	4040	4040	4040	0
573	20231206	103500	65270290	4040	4040	4040	4040	0
574	20231206	103400	65270290	4040	4040	4040	4040	0
575	20231206	103300	65270290	4040	4040	4040	4040	0
576	20231206	103200	65270290	4040	4050	4050	4040	630
577	20231206	103100	62721915	4045	4045	4045	4045	0
578	20231206	103000	62721915	4045	4045	4045	4045	367
579	20231206	102900	61237400	4045	4045	4045	4045	0
580	20231206	102800	61237400	4045	4065	4065	4045	50
581	20231206	102700	61034935	4055	4055	4055	4055	1
582	20231206	102600	61030880	4050	4050	4050	4050	0
583	20231206	102500	61030880	4050	4050	4050	4050	0
584	20231206	102400	61030880	4050	4050	4050	4050	0
585	20231206	102300	61030880	4050	4050	4050	4050	178
586	20231206	102200	60309980	4065	4065	4065	4065	0
587	20231206	102100	60309980	4065	4065	4065	4065	0
588	20231206	102000	60309980	4065	4065	4065	4065	16
589	20231206	101900	60244940	4065	4065	4065	4065	0
590	20231206	101800	60244940	4065	4065	4065	4065	0
591	20231206	101700	60244940	4065	4065	4065	4065	6
592	20231206	101600	60220550	4045	4045	4045	4045	0
593	20231206	101500	60220550	4045	4045	4045	4045	0
594	20231206	101400	60220550	4045	4045	4045	4045	0
595	20231206	101300	60220550	4045	4045	4045	4045	607
596	20231206	101200	57765235	4060	4060	4060	4060	219
597	20231206	101100	56876095	4040	4040	4040	4040	0
598	20231206	101000	56876095	4040	4040	4040	4040	0
599	20231206	100900	56876095	4040	4040	4040	4040	0
600	20231206	100800	56876095	4040	4040	4040	4040	0
601	20231206	100700	56876095	4040	4040	4040	4040	0
602	20231206	100600	56876095	4040	4040	4040	4040	0
603	20231206	100500	56876095	4040	4040	4040	4040	53
604	20231206	100400	56661975	4040	4040	4040	4040	0
605	20231206	100300	56661975	4040	4040	4040	4040	0
606	20231206	100200	56661975	4040	4045	4045	4040	201
607	20231206	100100	55849930	4065	4065	4065	4065	0
608	20231206	100000	55849930	4065	4065	4065	4065	16
609	20231206	095900	55784890	4075	4075	4075	4075	0
610	20231206	095800	55784890	4075	4075	4075	4075	0
611	20231206	095700	55784890	4075	4075	4075	4075	0
612	20231206	095600	55784890	4075	4075	4075	4075	0
613	20231206	095500	55784890	4075	4075	4075	4075	0
614	20231206	095400	55784890	4075	4035	4075	4035	556
615	20231206	095300	53537450	4035	4035	4035	4035	1
616	20231206	095200	53533415	4010	4010	4010	4010	0
617	20231206	095100	53533415	4010	4010	4010	4010	100
618	20231206	095000	53132415	4010	4010	4010	4010	200
619	20231206	094900	52330415	4010	4010	4010	4010	0
620	20231206	094800	52330415	4010	4010	4010	4010	0
621	20231206	094700	52330415	4010	4010	4010	4010	250
622	20231206	094600	51327915	4010	4010	4010	4010	1
623	20231206	094500	51323905	3985	3985	3985	3985	0
624	20231206	094400	51323905	3985	3985	3985	3985	0
625	20231206	094300	51323905	3985	3990	3990	3985	1016
626	20231206	094200	47273440	3990	3990	3990	3990	450
627	20231206	094100	45477940	4005	4005	4005	4005	51
628	20231206	094000	45273685	4005	4010	4010	4005	86
629	20231206	093900	44929175	4010	4005	4010	4005	25
630	20231206	093800	44829035	4005	4020	4020	3995	2289
631	20231206	093700	35639850	4025	4030	4030	4025	333
632	20231206	093600	34297915	4035	4045	4045	4035	884
633	20231206	093500	30724440	4050	4050	4050	4050	0
634	20231206	093400	30724440	4050	4050	4050	4050	24
635	20231206	093300	30627240	4045	4045	4045	4045	1
636	20231206	093200	30623195	4055	4055	4055	4055	0
637	20231206	093100	30623195	4055	4055	4055	4055	0
638	20231206	093000	30623195	4055	4055	4055	4055	0
639	20231206	092900	30623195	4055	4055	4055	4055	0
640	20231206	092800	30623195	4055	4055	4055	4055	124
641	20231206	092700	30120375	4065	4065	4065	4065	0
642	20231206	092600	30120375	4065	4065	4065	4065	1
643	20231206	092500	30116310	4055	4055	4055	4055	0
644	20231206	092400	30116310	4055	4055	4055	4055	0
645	20231206	092300	30116310	4055	4055	4055	4055	0
646	20231206	092200	30116310	4055	4065	4065	4055	142
647	20231206	092100	29540190	4055	4055	4060	4055	16
648	20231206	092000	29475270	4050	4050	4050	4050	241
649	20231206	091900	28499220	4045	4045	4045	4045	0
650	20231206	091800	28499220	4045	4045	4045	4045	519
651	20231206	091700	26399865	4045	4045	4045	4045	0
652	20231206	091600	26399865	4045	4045	4045	4045	160
653	20231206	091500	25752665	4045	4045	4045	4045	0
654	20231206	091400	25752665	4045	4045	4045	4045	0
655	20231206	091300	25752665	4045	4045	4045	4045	0
656	20231206	091200	25752665	4045	4040	4045	4040	3592
657	20231206	091100	11223125	4035	4035	4035	4035	4
658	20231206	091000	11206985	4030	4030	4030	4030	0
659	20231206	090900	11206985	4030	4030	4030	4030	40
660	20231206	090800	11045785	4020	4020	4020	4020	0
661	20231206	090700	11045785	4020	4020	4020	4020	70
662	20231206	090600	10764385	4035	4035	4035	4035	0
663	20231206	090500	10764385	4035	4035	4035	4035	40
664	20231206	090400	10602985	4035	4035	4035	4035	0
665	20231206	090300	10602985	4035	4030	4035	4030	161
666	20231206	090200	9953910	4015	4015	4015	4015	0
667	20231206	090100	9953910	4015	4015	4015	4015	48
668	20231206	090000	9761190	4015	4015	4040	4015	2431