KissMeData/378850/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211700	85388085	4065	4065	4065	4065	1769
3	20231208	211600	85388085	4065	4065	4065	4065	0
4	20231208	211500	85388085	4065	4065	4065	4065	0
5	20231208	211400	85388085	4065	4065	4065	4065	0
6	20231208	211300	85388085	4065	4065	4065	4065	0
7	20231208	211200	85388085	4065	4065	4065	4065	0
8	20231208	211100	85388085	4065	4065	4065	4065	0
9	20231208	211000	85388085	4065	4065	4065	4065	0
10	20231208	210900	85388085	4065	4065	4065	4065	0
11	20231208	210800	85388085	4065	4065	4065	4065	0
12	20231208	210700	85388085	4065	4065	4065	4065	0
13	20231208	210600	85388085	4065	4065	4065	4065	0
14	20231208	210500	85388085	4065	4065	4065	4065	0
15	20231208	210400	85388085	4065	4065	4065	4065	0
16	20231208	210300	85388085	4065	4065	4065	4065	0
17	20231208	210200	85388085	4065	4065	4065	4065	0
18	20231208	210100	85388085	4065	4065	4065	4065	0
19	20231208	210000	85388085	4065	4065	4065	4065	0
20	20231208	205900	85388085	4065	4065	4065	4065	0
21	20231208	205800	85388085	4065	4065	4065	4065	0
22	20231208	205700	85388085	4065	4065	4065	4065	0
23	20231208	205600	85388085	4065	4065	4065	4065	0
24	20231208	205500	85388085	4065	4065	4065	4065	0
25	20231208	205400	85388085	4065	4065	4065	4065	0
26	20231208	205300	85388085	4065	4065	4065	4065	0
27	20231208	205200	85388085	4065	4065	4065	4065	0
28	20231208	205100	85388085	4065	4065	4065	4065	0
29	20231208	205000	85388085	4065	4065	4065	4065	0
30	20231208	204900	85388085	4065	4065	4065	4065	0
31	20231208	204800	85388085	4065	4065	4065	4065	0
32	20231208	204700	85388085	4065	4065	4065	4065	1769
33	20231208	204600	85388085	4065	4065	4065	4065	0
34	20231208	204500	85388085	4065	4065	4065	4065	0
35	20231208	204400	85388085	4065	4065	4065	4065	0
36	20231208	204300	85388085	4065	4065	4065	4065	0
37	20231208	204200	85388085	4065	4065	4065	4065	0
38	20231208	204100	85388085	4065	4065	4065	4065	0
39	20231208	204000	85388085	4065	4065	4065	4065	0
40	20231208	203900	85388085	4065	4065	4065	4065	0
41	20231208	203800	85388085	4065	4065	4065	4065	0
42	20231208	203700	85388085	4065	4065	4065	4065	0
43	20231208	203600	85388085	4065	4065	4065	4065	0
44	20231208	203500	85388085	4065	4065	4065	4065	0
45	20231208	203400	85388085	4065	4065	4065	4065	0
46	20231208	203300	85388085	4065	4065	4065	4065	0
47	20231208	203200	85388085	4065	4065	4065	4065	0
48	20231208	203100	85388085	4065	4065	4065	4065	0
49	20231208	203000	85388085	4065	4065	4065	4065	0
50	20231208	202900	85388085	4065	4065	4065	4065	0
51	20231208	202800	85388085	4065	4065	4065	4065	0
52	20231208	202700	85388085	4065	4065	4065	4065	0
53	20231208	202600	85388085	4065	4065	4065	4065	0
54	20231208	202500	85388085	4065	4065	4065	4065	0
55	20231208	202400	85388085	4065	4065	4065	4065	0
56	20231208	202300	85388085	4065	4065	4065	4065	0
57	20231208	202200	85388085	4065	4065	4065	4065	0
58	20231208	202100	85388085	4065	4065	4065	4065	0
59	20231208	202000	85388085	4065	4065	4065	4065	0
60	20231208	201900	85388085	4065	4065	4065	4065	0
61	20231208	201800	85388085	4065	4065	4065	4065	0
62	20231208	201700	85388085	4065	4065	4065	4065	1769
63	20231208	201600	85388085	4065	4065	4065	4065	0
64	20231208	201500	85388085	4065	4065	4065	4065	0
65	20231208	201400	85388085	4065	4065	4065	4065	0
66	20231208	201300	85388085	4065	4065	4065	4065	0
67	20231208	201200	85388085	4065	4065	4065	4065	0
68	20231208	201100	85388085	4065	4065	4065	4065	0
69	20231208	201000	85388085	4065	4065	4065	4065	0
70	20231208	200900	85388085	4065	4065	4065	4065	0
71	20231208	200800	85388085	4065	4065	4065	4065	0
72	20231208	200700	85388085	4065	4065	4065	4065	0
73	20231208	200600	85388085	4065	4065	4065	4065	0
74	20231208	200500	85388085	4065	4065	4065	4065	0
75	20231208	200400	85388085	4065	4065	4065	4065	0
76	20231208	200300	85388085	4065	4065	4065	4065	0
77	20231208	200200	85388085	4065	4065	4065	4065	0
78	20231208	200100	85388085	4065	4065	4065	4065	0
79	20231208	200000	85388085	4065	4065	4065	4065	0
80	20231208	195900	85388085	4065	4065	4065	4065	0
81	20231208	195800	85388085	4065	4065	4065	4065	0
82	20231208	195700	85388085	4065	4065	4065	4065	0
83	20231208	195600	85388085	4065	4065	4065	4065	0
84	20231208	195500	85388085	4065	4065	4065	4065	0
85	20231208	195400	85388085	4065	4065	4065	4065	0
86	20231208	195300	85388085	4065	4065	4065	4065	0
87	20231208	195200	85388085	4065	4065	4065	4065	0
88	20231208	195100	85388085	4065	4065	4065	4065	0
89	20231208	195000	85388085	4065	4065	4065	4065	0
90	20231208	194900	85388085	4065	4065	4065	4065	0
91	20231208	194800	85388085	4065	4065	4065	4065	0
92	20231208	194700	85388085	4065	4065	4065	4065	1769
93	20231208	194600	85388085	4065	4065	4065	4065	0
94	20231208	194500	85388085	4065	4065	4065	4065	0
95	20231208	194400	85388085	4065	4065	4065	4065	0
96	20231208	194300	85388085	4065	4065	4065	4065	0
97	20231208	194200	85388085	4065	4065	4065	4065	0
98	20231208	194100	85388085	4065	4065	4065	4065	0
99	20231208	194000	85388085	4065	4065	4065	4065	0
100	20231208	193900	85388085	4065	4065	4065	4065	0
101	20231208	193800	85388085	4065	4065	4065	4065	0
102	20231208	193700	85388085	4065	4065	4065	4065	0
103	20231208	193600	85388085	4065	4065	4065	4065	0
104	20231208	193500	85388085	4065	4065	4065	4065	0
105	20231208	193400	85388085	4065	4065	4065	4065	0
106	20231208	193300	85388085	4065	4065	4065	4065	0
107	20231208	193200	85388085	4065	4065	4065	4065	0
108	20231208	193100	85388085	4065	4065	4065	4065	0
109	20231208	193000	85388085	4065	4065	4065	4065	0
110	20231208	192900	85388085	4065	4065	4065	4065	0
111	20231208	192800	85388085	4065	4065	4065	4065	0
112	20231208	192700	85388085	4065	4065	4065	4065	0
113	20231208	192600	85388085	4065	4065	4065	4065	0
114	20231208	192500	85388085	4065	4065	4065	4065	0
115	20231208	192400	85388085	4065	4065	4065	4065	0
116	20231208	192300	85388085	4065	4065	4065	4065	0
117	20231208	192200	85388085	4065	4065	4065	4065	0
118	20231208	192100	85388085	4065	4065	4065	4065	0
119	20231208	192000	85388085	4065	4065	4065	4065	0
120	20231208	191900	85388085	4065	4065	4065	4065	0
121	20231208	191800	85388085	4065	4065	4065	4065	0
122	20231208	191700	85388085	4065	4065	4065	4065	1769
123	20231208	191600	85388085	4065	4065	4065	4065	0
124	20231208	191500	85388085	4065	4065	4065	4065	0
125	20231208	191400	85388085	4065	4065	4065	4065	0
126	20231208	191300	85388085	4065	4065	4065	4065	0
127	20231208	191200	85388085	4065	4065	4065	4065	0
128	20231208	191100	85388085	4065	4065	4065	4065	0
129	20231208	191000	85388085	4065	4065	4065	4065	0
130	20231208	190900	85388085	4065	4065	4065	4065	0
131	20231208	190800	85388085	4065	4065	4065	4065	0
132	20231208	190700	85388085	4065	4065	4065	4065	0
133	20231208	190600	85388085	4065	4065	4065	4065	0
134	20231208	190500	85388085	4065	4065	4065	4065	0
135	20231208	190400	85388085	4065	4065	4065	4065	0
136	20231208	190300	85388085	4065	4065	4065	4065	0
137	20231208	190200	85388085	4065	4065	4065	4065	0
138	20231208	190100	85388085	4065	4065	4065	4065	0
139	20231208	190000	85388085	4065	4065	4065	4065	0
140	20231208	185900	85388085	4065	4065	4065	4065	0
141	20231208	185800	85388085	4065	4065	4065	4065	0
142	20231208	185700	85388085	4065	4065	4065	4065	0
143	20231208	185600	85388085	4065	4065	4065	4065	0
144	20231208	185500	85388085	4065	4065	4065	4065	0
145	20231208	185400	85388085	4065	4065	4065	4065	0
146	20231208	185300	85388085	4065	4065	4065	4065	0
147	20231208	185200	85388085	4065	4065	4065	4065	0
148	20231208	185100	85388085	4065	4065	4065	4065	0
149	20231208	185000	85388085	4065	4065	4065	4065	0
150	20231208	184900	85388085	4065	4065	4065	4065	0
151	20231208	184800	85388085	4065	4065	4065	4065	0
152	20231208	184700	85388085	4065	4065	4065	4065	1769
153	20231208	184600	85388085	4065	4065	4065	4065	0
154	20231208	184500	85388085	4065	4065	4065	4065	0
155	20231208	184400	85388085	4065	4065	4065	4065	0
156	20231208	184300	85388085	4065	4065	4065	4065	0
157	20231208	184200	85388085	4065	4065	4065	4065	0
158	20231208	184100	85388085	4065	4065	4065	4065	0
159	20231208	184000	85388085	4065	4065	4065	4065	0
160	20231208	183900	85388085	4065	4065	4065	4065	0
161	20231208	183800	85388085	4065	4065	4065	4065	0
162	20231208	183700	85388085	4065	4065	4065	4065	0
163	20231208	183600	85388085	4065	4065	4065	4065	0
164	20231208	183500	85388085	4065	4065	4065	4065	0
165	20231208	183400	85388085	4065	4065	4065	4065	0
166	20231208	183300	85388085	4065	4065	4065	4065	0
167	20231208	183200	85388085	4065	4065	4065	4065	0
168	20231208	183100	85388085	4065	4065	4065	4065	0
169	20231208	183000	85388085	4065	4065	4065	4065	0
170	20231208	182900	85388085	4065	4065	4065	4065	0
171	20231208	182800	85388085	4065	4065	4065	4065	0
172	20231208	182700	85388085	4065	4065	4065	4065	0
173	20231208	182600	85388085	4065	4065	4065	4065	0
174	20231208	182500	85388085	4065	4065	4065	4065	0
175	20231208	182400	85388085	4065	4065	4065	4065	0
176	20231208	182300	85388085	4065	4065	4065	4065	0
177	20231208	182200	85388085	4065	4065	4065	4065	0
178	20231208	182100	85388085	4065	4065	4065	4065	0
179	20231208	182000	85388085	4065	4065	4065	4065	0
180	20231208	181900	85388085	4065	4065	4065	4065	0
181	20231208	181800	85388085	4065	4065	4065	4065	0
182	20231208	181700	85388085	4065	4065	4065	4065	1769
183	20231208	181600	85388085	4065	4065	4065	4065	0
184	20231208	181500	85388085	4065	4065	4065	4065	0
185	20231208	181400	85388085	4065	4065	4065	4065	0
186	20231208	181300	85388085	4065	4065	4065	4065	0
187	20231208	181200	85388085	4065	4065	4065	4065	0
188	20231208	181100	85388085	4065	4065	4065	4065	0
189	20231208	181000	85388085	4065	4065	4065	4065	0
190	20231208	180900	85388085	4065	4065	4065	4065	0
191	20231208	180800	85388085	4065	4065	4065	4065	0
192	20231208	180700	85388085	4065	4065	4065	4065	0
193	20231208	180600	85388085	4065	4065	4065	4065	0
194	20231208	180500	85388085	4065	4065	4065	4065	0
195	20231208	180400	85388085	4065	4065	4065	4065	0
196	20231208	180300	85388085	4065	4065	4065	4065	0
197	20231208	180200	85388085	4065	4065	4065	4065	0
198	20231208	180100	85388085	4065	4065	4065	4065	0
199	20231208	180000	85388085	4065	4065	4065	4065	0
200	20231208	175900	85388085	4065	4065	4065	4065	0
201	20231208	175800	85388085	4065	4065	4065	4065	0
202	20231208	175700	85388085	4065	4065	4065	4065	0
203	20231208	175600	85388085	4065	4065	4065	4065	0
204	20231208	175500	85388085	4065	4065	4065	4065	0
205	20231208	175400	85388085	4065	4065	4065	4065	0
206	20231208	175300	85388085	4065	4065	4065	4065	0
207	20231208	175200	85388085	4065	4065	4065	4065	0
208	20231208	175100	85388085	4065	4065	4065	4065	0
209	20231208	175000	85388085	4065	4065	4065	4065	0
210	20231208	174900	85388085	4065	4065	4065	4065	0
211	20231208	174800	85388085	4065	4065	4065	4065	0
212	20231208	174700	85388085	4065	4065	4065	4065	1769
213	20231208	174600	85388085	4065	4065	4065	4065	0
214	20231208	174500	85388085	4065	4065	4065	4065	0
215	20231208	174400	85388085	4065	4065	4065	4065	0
216	20231208	174300	85388085	4065	4065	4065	4065	0
217	20231208	174200	85388085	4065	4065	4065	4065	0
218	20231208	174100	85388085	4065	4065	4065	4065	0
219	20231208	174000	85388085	4065	4065	4065	4065	0
220	20231208	173900	85388085	4065	4065	4065	4065	0
221	20231208	173800	85388085	4065	4065	4065	4065	0
222	20231208	173700	85388085	4065	4065	4065	4065	0
223	20231208	173600	85388085	4065	4065	4065	4065	0
224	20231208	173500	85388085	4065	4065	4065	4065	0
225	20231208	173400	85388085	4065	4065	4065	4065	0
226	20231208	173300	85388085	4065	4065	4065	4065	0
227	20231208	173200	85388085	4065	4065	4065	4065	0
228	20231208	173100	85388085	4065	4065	4065	4065	0
229	20231208	173000	85388085	4065	4065	4065	4065	0
230	20231208	172900	85388085	4065	4065	4065	4065	0
231	20231208	172800	85388085	4065	4065	4065	4065	0
232	20231208	172700	85388085	4065	4065	4065	4065	0
233	20231208	172600	85388085	4065	4065	4065	4065	0
234	20231208	172500	85388085	4065	4065	4065	4065	0
235	20231208	172400	85388085	4065	4065	4065	4065	0
236	20231208	172300	85388085	4065	4065	4065	4065	0
237	20231208	172200	85388085	4065	4065	4065	4065	0
238	20231208	172100	85388085	4065	4065	4065	4065	0
239	20231208	172000	85388085	4065	4065	4065	4065	0
240	20231208	171900	85388085	4065	4065	4065	4065	0
241	20231208	171800	85388085	4065	4065	4065	4065	0
242	20231208	171700	85388085	4065	4065	4065	4065	1769
243	20231208	171600	85388085	4065	4065	4065	4065	0
244	20231208	171500	85388085	4065	4065	4065	4065	0
245	20231208	171400	85388085	4065	4065	4065	4065	0
246	20231208	171300	85388085	4065	4065	4065	4065	0
247	20231208	171200	85388085	4065	4065	4065	4065	0
248	20231208	171100	85388085	4065	4065	4065	4065	0
249	20231208	171000	85388085	4065	4065	4065	4065	0
250	20231208	170900	85388085	4065	4065	4065	4065	0
251	20231208	170800	85388085	4065	4065	4065	4065	0
252	20231208	170700	85388085	4065	4065	4065	4065	0
253	20231208	170600	85388085	4065	4065	4065	4065	0
254	20231208	170500	85388085	4065	4065	4065	4065	0
255	20231208	170400	85388085	4065	4065	4065	4065	0
256	20231208	170300	85388085	4065	4065	4065	4065	0
257	20231208	170200	85388085	4065	4065	4065	4065	0
258	20231208	170100	85388085	4065	4065	4065	4065	0
259	20231208	170000	85388085	4065	4065	4065	4065	0
260	20231208	165900	85388085	4065	4065	4065	4065	0
261	20231208	165800	85388085	4065	4065	4065	4065	0
262	20231208	165700	85388085	4065	4065	4065	4065	0
263	20231208	165600	85388085	4065	4065	4065	4065	0
264	20231208	165500	85388085	4065	4065	4065	4065	0
265	20231208	165400	85388085	4065	4065	4065	4065	0
266	20231208	165300	85388085	4065	4065	4065	4065	0
267	20231208	165200	85388085	4065	4065	4065	4065	0
268	20231208	165100	85388085	4065	4065	4065	4065	0
269	20231208	165000	85388085	4065	4065	4065	4065	0
270	20231208	164900	85388085	4065	4065	4065	4065	0
271	20231208	164800	85388085	4065	4065	4065	4065	0
272	20231208	164700	85388085	4065	4065	4065	4065	1769
273	20231208	164600	85388085	4065	4065	4065	4065	0
274	20231208	164500	85388085	4065	4065	4065	4065	0
275	20231208	164400	85388085	4065	4065	4065	4065	0
276	20231208	164300	85388085	4065	4065	4065	4065	0
277	20231208	164200	85388085	4065	4065	4065	4065	0
278	20231208	164100	85388085	4065	4065	4065	4065	0
279	20231208	164000	85388085	4065	4065	4065	4065	0
280	20231208	163900	85388085	4065	4065	4065	4065	0
281	20231208	163800	85388085	4065	4065	4065	4065	0
282	20231208	163700	85388085	4065	4065	4065	4065	0
283	20231208	163600	85388085	4065	4065	4065	4065	0
284	20231208	163500	85388085	4065	4065	4065	4065	0
285	20231208	163400	85388085	4065	4065	4065	4065	0
286	20231208	163300	85388085	4065	4065	4065	4065	0
287	20231208	163200	85388085	4065	4065	4065	4065	0
288	20231208	163100	85388085	4065	4065	4065	4065	0
289	20231208	163000	85388085	4065	4065	4065	4065	0
290	20231208	162900	85388085	4065	4065	4065	4065	0
291	20231208	162800	85388085	4065	4065	4065	4065	0
292	20231208	162700	85388085	4065	4065	4065	4065	0
293	20231208	162600	85388085	4065	4065	4065	4065	0
294	20231208	162500	85388085	4065	4065	4065	4065	0
295	20231208	162400	85388085	4065	4065	4065	4065	0
296	20231208	162300	85388085	4065	4065	4065	4065	0
297	20231208	162200	85388085	4065	4065	4065	4065	0
298	20231208	162100	85388085	4065	4065	4065	4065	0
299	20231208	162000	85388085	4065	4065	4065	4065	0
300	20231208	161900	85388085	4065	4065	4065	4065	0
301	20231208	161800	85388085	4065	4065	4065	4065	0
302	20231208	161700	85388085	4065	4065	4065	4065	1769
303	20231208	161600	85388085	4065	4065	4065	4065	0
304	20231208	161500	85388085	4065	4065	4065	4065	0
305	20231208	161400	85388085	4065	4065	4065	4065	0
306	20231208	161300	85388085	4065	4065	4065	4065	0
307	20231208	161200	85388085	4065	4065	4065	4065	0
308	20231208	161100	85388085	4065	4065	4065	4065	0
309	20231208	161000	85388085	4065	4065	4065	4065	0
310	20231208	160900	85388085	4065	4065	4065	4065	0
311	20231208	160800	85388085	4065	4065	4065	4065	0
312	20231208	160700	85388085	4065	4065	4065	4065	0
313	20231208	160600	85388085	4065	4065	4065	4065	0
314	20231208	160500	85388085	4065	4065	4065	4065	0
315	20231208	160400	85388085	4065	4065	4065	4065	0
316	20231208	160300	85388085	4065	4065	4065	4065	0
317	20231208	160200	85388085	4065	4065	4065	4065	0
318	20231208	160100	85388085	4065	4065	4065	4065	0
319	20231208	160000	85388085	4065	4065	4065	4065	0
320	20231208	155900	85388085	4065	4065	4065	4065	0
321	20231208	155800	85388085	4065	4065	4065	4065	0
322	20231208	155700	85388085	4065	4065	4065	4065	0
323	20231208	155600	85388085	4065	4065	4065	4065	0
324	20231208	155500	85388085	4065	4065	4065	4065	0
325	20231208	155400	85388085	4065	4065	4065	4065	0
326	20231208	155300	85388085	4065	4065	4065	4065	0
327	20231208	155200	85388085	4065	4065	4065	4065	0
328	20231208	155100	85388085	4065	4065	4065	4065	0
329	20231208	155000	85388085	4065	4065	4065	4065	0
330	20231208	154900	85388085	4065	4065	4065	4065	0
331	20231208	154800	85388085	4065	4065	4065	4065	0
332	20231208	154700	85388085	4065	4065	4065	4065	1769
333	20231208	154600	85388085	4065	4065	4065	4065	0
334	20231208	154500	85388085	4065	4065	4065	4065	0
335	20231208	154400	85388085	4065	4065	4065	4065	0
336	20231208	154300	85388085	4065	4065	4065	4065	0
337	20231208	154200	85388085	4065	4065	4065	4065	0
338	20231208	154100	85388085	4065	4065	4065	4065	0
339	20231208	154000	85388085	4065	4065	4065	4065	0
340	20231208	153900	85388085	4065	4065	4065	4065	0
341	20231208	153800	85388085	4065	4065	4065	4065	0
342	20231208	153700	85388085	4065	4065	4065	4065	0
343	20231208	153600	85388085	4065	4065	4065	4065	0
344	20231208	153500	85388085	4065	4065	4065	4065	0
345	20231208	153400	85388085	4065	4065	4065	4065	0
346	20231208	153300	85388085	4065	4065	4065	4065	0
347	20231208	153200	85388085	4065	4065	4065	4065	0
348	20231208	153100	85388085	4065	4065	4065	4065	0
349	20231208	153000	85388085	4065	4065	4065	4065	1769
350	20231208	152900	78197100	4080	4080	4080	4080	0
351	20231208	152800	78197100	4080	4080	4080	4080	0
352	20231208	152700	78197100	4080	4080	4080	4080	0
353	20231208	152600	78197100	4080	4080	4080	4080	0
354	20231208	152500	78197100	4080	4080	4080	4080	0
355	20231208	152400	78197100	4080	4080	4080	4080	0
356	20231208	152300	78197100	4080	4080	4080	4080	0
357	20231208	152200	78197100	4080	4080	4080	4080	0
358	20231208	152100	78197100	4080	4080	4080	4080	0
359	20231208	152000	78197100	4080	4080	4080	4080	0
360	20231208	151900	78197100	4080	4070	4080	4070	4
361	20231208	151800	78180810	4065	4065	4065	4065	12
362	20231208	151700	78132030	4070	4080	4080	4070	597
363	20231208	151600	75699240	4080	4080	4080	4080	195
364	20231208	151500	74903640	4080	4080	4080	4080	100
365	20231208	151400	74495640	4080	4075	4080	4075	214
366	20231208	151300	73623575	4075	4075	4075	4075	0
367	20231208	151200	73623575	4075	4075	4075	4075	0
368	20231208	151100	73623575	4075	4070	4075	4070	258
369	20231208	151000	72572285	4075	4075	4075	4075	0
370	20231208	150900	72572285	4075	4075	4075	4075	0
371	20231208	150800	72572285	4075	4070	4075	4070	2
372	20231208	150700	72564140	4070	4070	4070	4070	199
373	20231208	150600	71754210	4070	4070	4070	4070	2
374	20231208	150500	71746070	4085	4085	4085	4085	0
375	20231208	150400	71746070	4085	4080	4085	4080	497
376	20231208	150300	69716090	4080	4080	4080	4080	0
377	20231208	150200	69716090	4080	4080	4080	4080	5
378	20231208	150100	69695690	4070	4070	4070	4070	0
379	20231208	150000	69695690	4070	4070	4070	4070	0
380	20231208	145900	69695690	4070	4070	4070	4070	0
381	20231208	145800	69695690	4070	4075	4075	4070	636
382	20231208	145700	67107040	4075	4080	4080	4075	592
383	20231208	145600	64694085	4085	4085	4085	4085	0
384	20231208	145500	64694085	4085	4085	4085	4085	0
385	20231208	145400	64694085	4085	4085	4085	4085	1
386	20231208	145300	64690000	4085	4085	4085	4085	0
387	20231208	145200	64690000	4085	4085	4085	4085	0
388	20231208	145100	64690000	4085	4085	4085	4085	0
389	20231208	145000	64690000	4085	4085	4085	4085	1
390	20231208	144900	64685915	4075	4080	4080	4075	194
391	20231208	144800	63895350	4085	4085	4085	4085	0
392	20231208	144700	63895350	4085	4085	4085	4085	0
393	20231208	144600	63895350	4085	4085	4085	4085	8
394	20231208	144500	63862670	4085	4085	4085	4085	0
395	20231208	144400	63862670	4085	4085	4085	4085	1
396	20231208	144300	63858585	4080	4080	4080	4080	740
397	20231208	144200	60839385	4085	4085	4085	4085	1
398	20231208	144100	60835300	4085	4085	4085	4085	0
399	20231208	144000	60835300	4085	4085	4085	4085	1
400	20231208	143900	60831215	4085	4085	4085	4085	2
401	20231208	143800	60823045	4085	4085	4085	4085	0
402	20231208	143700	60823045	4085	4085	4085	4085	3
403	20231208	143600	60810790	4085	4085	4085	4085	91
404	20231208	143500	60439055	4085	4085	4085	4085	0
405	20231208	143400	60439055	4085	4085	4085	4085	0
406	20231208	143300	60439055	4085	4085	4085	4085	0
407	20231208	143200	60439055	4085	4085	4085	4085	0
408	20231208	143100	60439055	4085	4085	4085	4085	0
409	20231208	143000	60439055	4085	4085	4085	4085	145
410	20231208	142900	59846730	4085	4085	4085	4085	0
411	20231208	142800	59846730	4085	4085	4085	4085	0
412	20231208	142700	59846730	4085	4085	4085	4085	0
413	20231208	142600	59846730	4085	4085	4085	4085	0
414	20231208	142500	59846730	4085	4085	4085	4085	0
415	20231208	142400	59846730	4085	4085	4085	4085	0
416	20231208	142300	59846730	4085	4085	4085	4085	0
417	20231208	142200	59846730	4085	4085	4085	4085	1
418	20231208	142100	59842645	4085	4085	4085	4085	0
419	20231208	142000	59842645	4085	4085	4085	4085	13
420	20231208	141900	59789540	4085	4085	4085	4085	0
421	20231208	141800	59789540	4085	4085	4085	4085	1
422	20231208	141700	59785455	4085	4085	4085	4085	0
423	20231208	141600	59785455	4085	4085	4085	4085	0
424	20231208	141500	59785455	4085	4085	4085	4085	0
425	20231208	141400	59785455	4085	4085	4085	4085	60
426	20231208	141300	59540355	4085	4085	4085	4085	0
427	20231208	141200	59540355	4085	4085	4085	4085	0
428	20231208	141100	59540355	4085	4085	4085	4085	0
429	20231208	141000	59540355	4085	4085	4085	4085	61
430	20231208	140900	59291170	4085	4085	4085	4085	0
431	20231208	140800	59291170	4085	4085	4085	4085	6
432	20231208	140700	59266660	4085	4085	4085	4085	0
433	20231208	140600	59266660	4085	4085	4085	4085	13
434	20231208	140500	59213555	4090	4090	4090	4090	220
435	20231208	140400	58313755	4090	4090	4090	4090	0
436	20231208	140300	58313755	4090	4090	4090	4090	0
437	20231208	140200	58313755	4090	4090	4090	4090	0
438	20231208	140100	58313755	4090	4090	4090	4090	0
439	20231208	140000	58313755	4090	4090	4090	4090	0
440	20231208	135900	58313755	4090	4085	4090	4085	136
441	20231208	135800	57758190	4080	4080	4080	4080	0
442	20231208	135700	57758190	4080	4080	4080	4080	0
443	20231208	135600	57758190	4080	4080	4080	4080	0
444	20231208	135500	57758190	4080	4080	4080	4080	0
445	20231208	135400	57758190	4080	4080	4080	4080	1
446	20231208	135300	57754110	4080	4080	4080	4080	0
447	20231208	135200	57754110	4080	4080	4080	4080	10
448	20231208	135100	57713310	4080	4080	4080	4080	0
449	20231208	135000	57713310	4080	4080	4080	4080	222
450	20231208	134900	56807550	4080	4080	4080	4080	22
451	20231208	134800	56717790	4085	4085	4085	4085	0
452	20231208	134700	56717790	4085	4085	4085	4085	0
453	20231208	134600	56717790	4085	4085	4085	4085	0
454	20231208	134500	56717790	4085	4085	4085	4085	0
455	20231208	134400	56717790	4085	4085	4085	4085	0
456	20231208	134300	56717790	4085	4085	4085	4085	0
457	20231208	134200	56717790	4085	4085	4085	4085	12
458	20231208	134100	56668770	4090	4090	4090	4090	12
459	20231208	134000	56619690	4090	4090	4090	4090	0
460	20231208	133900	56619690	4090	4090	4090	4090	0
461	20231208	133800	56619690	4090	4090	4090	4090	0
462	20231208	133700	56619690	4090	4090	4090	4090	0
463	20231208	133600	56619690	4090	4090	4090	4090	0
464	20231208	133500	56619690	4090	4090	4090	4090	0
465	20231208	133400	56619690	4090	4090	4090	4090	0
466	20231208	133300	56619690	4090	4090	4090	4090	0
467	20231208	133200	56619690	4090	4090	4090	4090	0
468	20231208	133100	56619690	4090	4080	4090	4080	750
469	20231208	133000	53559590	4080	4080	4080	4080	0
470	20231208	132900	53559590	4080	4070	4080	4070	2
471	20231208	132800	53551440	4070	4070	4070	4070	0
472	20231208	132700	53551440	4070	4070	4070	4070	0
473	20231208	132600	53551440	4070	4070	4070	4070	0
474	20231208	132500	53551440	4070	4070	4070	4070	0
475	20231208	132400	53551440	4070	4070	4070	4070	0
476	20231208	132300	53551440	4070	4070	4070	4070	0
477	20231208	132200	53551440	4070	4070	4070	4070	4
478	20231208	132100	53535160	4080	4080	4080	4080	0
479	20231208	132000	53535160	4080	4080	4080	4080	0
480	20231208	131900	53535160	4080	4080	4080	4080	0
481	20231208	131800	53535160	4080	4080	4080	4080	0
482	20231208	131700	53535160	4080	4080	4080	4080	0
483	20231208	131600	53535160	4080	4080	4080	4080	0
484	20231208	131500	53535160	4080	4080	4080	4080	1
485	20231208	131400	53531080	4070	4070	4070	4070	0
486	20231208	131300	53531080	4070	4070	4070	4070	0
487	20231208	131200	53531080	4070	4070	4070	4070	0
488	20231208	131100	53531080	4070	4070	4070	4070	0
489	20231208	131000	53531080	4070	4070	4070	4070	62
490	20231208	130900	53278740	4080	4080	4080	4080	0
491	20231208	130800	53278740	4080	4080	4080	4080	0
492	20231208	130700	53278740	4080	4080	4080	4080	0
493	20231208	130600	53278740	4080	4080	4080	4080	1
494	20231208	130500	53274660	4075	4075	4075	4075	0
495	20231208	130400	53274660	4075	4075	4075	4075	0
496	20231208	130300	53274660	4075	4075	4075	4075	0
497	20231208	130200	53274660	4075	4075	4075	4075	27
498	20231208	130100	53164635	4075	4075	4075	4075	223
499	20231208	130000	52255910	4075	4075	4075	4075	0
500	20231208	125900	52255910	4075	4075	4075	4075	200
501	20231208	125800	51440910	4080	4080	4080	4080	2
502	20231208	125700	51432750	4080	4080	4080	4080	0
503	20231208	125600	51432750	4080	4075	4080	4075	61
504	20231208	125500	51184110	4100	4100	4100	4100	1
505	20231208	125400	51180010	4075	4075	4075	4075	11
506	20231208	125300	51135185	4100	4100	4100	4100	1
507	20231208	125200	51131085	4075	4075	4075	4075	0
508	20231208	125100	51131085	4075	4075	4075	4075	0
509	20231208	125000	51131085	4075	4075	4075	4075	0
510	20231208	124900	51131085	4075	4075	4075	4075	200
511	20231208	124800	50316085	4085	4085	4085	4085	183
512	20231208	124700	49568530	4075	4075	4075	4075	0
513	20231208	124600	49568530	4075	4075	4075	4075	0
514	20231208	124500	49568530	4075	4075	4075	4075	0
515	20231208	124400	49568530	4075	4075	4075	4075	35
516	20231208	124300	49425905	4080	4080	4080	4080	0
517	20231208	124200	49425905	4080	4080	4080	4080	0
518	20231208	124100	49425905	4080	4080	4080	4080	0
519	20231208	124000	49425905	4080	4080	4080	4080	0
520	20231208	123900	49425905	4080	4075	4080	4075	8
521	20231208	123800	49393290	4075	4075	4075	4075	0
522	20231208	123700	49393290	4075	4075	4075	4075	385
523	20231208	123600	47824415	4080	4080	4080	4080	0
524	20231208	123500	47824415	4080	4080	4080	4080	0
525	20231208	123400	47824415	4080	4080	4080	4080	0
526	20231208	123300	47824415	4080	4080	4080	4080	0
527	20231208	123200	47824415	4080	4080	4080	4080	0
528	20231208	123100	47824415	4080	4080	4080	4080	0
529	20231208	123000	47824415	4080	4080	4080	4080	0
530	20231208	122900	47824415	4080	4080	4080	4080	0
531	20231208	122800	47824415	4080	4080	4080	4080	0
532	20231208	122700	47824415	4080	4080	4080	4080	0
533	20231208	122600	47824415	4080	4080	4080	4080	1
534	20231208	122500	47820335	4080	4080	4080	4080	14
535	20231208	122400	47763215	4105	4105	4105	4105	0
536	20231208	122300	47763215	4105	4105	4105	4105	0
537	20231208	122200	47763215	4105	4105	4105	4105	0
538	20231208	122100	47763215	4105	4105	4105	4105	0
539	20231208	122000	47763215	4105	4105	4105	4105	0
540	20231208	121900	47763215	4105	4105	4105	4105	0
541	20231208	121800	47763215	4105	4105	4105	4105	0
542	20231208	121700	47763215	4105	4105	4105	4105	0
543	20231208	121600	47763215	4105	4105	4105	4105	0
544	20231208	121500	47763215	4105	4105	4105	4105	0
545	20231208	121400	47763215	4105	4105	4105	4105	13
546	20231208	121300	47709850	4105	4105	4105	4105	57
547	20231208	121200	47475865	4105	4105	4105	4105	1
548	20231208	121100	47471760	4115	4115	4115	4115	0
549	20231208	121000	47471760	4115	4115	4115	4115	0
550	20231208	120900	47471760	4115	4115	4115	4115	0
551	20231208	120800	47471760	4115	4115	4115	4115	0
552	20231208	120700	47471760	4115	4115	4115	4115	0
553	20231208	120600	47471760	4115	4115	4115	4115	0
554	20231208	120500	47471760	4115	4115	4115	4115	0
555	20231208	120400	47471760	4115	4115	4115	4115	0
556	20231208	120300	47471760	4115	4115	4115	4115	0
557	20231208	120200	47471760	4115	4115	4115	4115	0
558	20231208	120100	47471760	4115	4115	4115	4115	0
559	20231208	120000	47471760	4115	4115	4115	4115	0
560	20231208	115900	47471760	4115	4115	4115	4115	0
561	20231208	115800	47471760	4115	4115	4115	4115	0
562	20231208	115700	47471760	4115	4115	4115	4115	0
563	20231208	115600	47471760	4115	4115	4115	4115	0
564	20231208	115500	47471760	4115	4115	4115	4115	0
565	20231208	115400	47471760	4115	4110	4115	4110	579
566	20231208	115300	45089565	4105	4080	4105	4080	1409
567	20231208	115200	39325685	4075	4070	4075	4070	239
568	20231208	115100	38351905	4065	4065	4065	4065	0
569	20231208	115000	38351905	4065	4065	4070	4065	146
570	20231208	114900	37758410	4065	4065	4065	4065	5
571	20231208	114800	37738085	4070	4070	4070	4070	0
572	20231208	114700	37738085	4070	4070	4070	4070	0
573	20231208	114600	37738085	4070	4070	4070	4070	0
574	20231208	114500	37738085	4070	4070	4070	4070	220
575	20231208	114400	36842685	4065	4065	4065	4065	20
576	20231208	114300	36761385	4070	4070	4070	4070	8
577	20231208	114200	36728825	4070	4070	4070	4070	0
578	20231208	114100	36728825	4070	4070	4070	4070	1
579	20231208	114000	36724755	4070	4070	4070	4070	0
580	20231208	113900	36724755	4070	4070	4070	4070	0
581	20231208	113800	36724755	4070	4070	4070	4070	0
582	20231208	113700	36724755	4070	4070	4070	4070	0
583	20231208	113600	36724755	4070	4070	4070	4070	26
584	20231208	113500	36618935	4070	4070	4070	4070	0
585	20231208	113400	36618935	4070	4070	4070	4070	0
586	20231208	113300	36618935	4070	4075	4075	4070	26
587	20231208	113200	36513110	4070	4065	4070	4065	13
588	20231208	113100	36460205	4065	4065	4065	4065	0
589	20231208	113000	36460205	4065	4065	4065	4065	0
590	20231208	112900	36460205	4065	4065	4065	4065	0
591	20231208	112800	36460205	4065	4065	4065	4065	154
592	20231208	112700	35834195	4070	4070	4070	4070	0
593	20231208	112600	35834195	4070	4070	4070	4070	8
594	20231208	112500	35801635	4065	4065	4065	4065	0
595	20231208	112400	35801635	4065	4065	4065	4065	16
596	20231208	112300	35736595	4050	4050	4050	4050	97
597	20231208	112200	35343745	4050	4050	4050	4050	3
598	20231208	112100	35331595	4060	4060	4060	4060	5
599	20231208	112000	35311295	4050	4050	4050	4050	0
600	20231208	111900	35311295	4050	4050	4050	4050	0
601	20231208	111800	35311295	4050	4050	4050	4050	0
602	20231208	111700	35311295	4050	4050	4050	4050	0
603	20231208	111600	35311295	4050	4050	4050	4050	0
604	20231208	111500	35311295	4050	4050	4050	4050	0
605	20231208	111400	35311295	4050	4050	4050	4050	0
606	20231208	111300	35311295	4050	4050	4050	4050	38
607	20231208	111200	35157395	4060	4060	4060	4060	0
608	20231208	111100	35157395	4060	4060	4060	4060	0
609	20231208	111000	35157395	4060	4060	4060	4060	240
610	20231208	110900	34182995	4060	4060	4060	4060	0
611	20231208	110800	34182995	4060	4060	4060	4060	0
612	20231208	110700	34182995	4060	4060	4060	4060	0
613	20231208	110600	34182995	4060	4060	4060	4060	0
614	20231208	110500	34182995	4060	4045	4060	4045	27
615	20231208	110400	34073765	4040	4040	4040	4040	0
616	20231208	110300	34073765	4040	4040	4040	4040	0
617	20231208	110200	34073765	4040	4040	4040	4040	0
618	20231208	110100	34073765	4040	4040	4040	4040	0
619	20231208	110000	34073765	4040	4040	4040	4040	0
620	20231208	105900	34073765	4040	4040	4040	4040	0
621	20231208	105800	34073765	4040	4040	4040	4040	45
622	20231208	105700	33891965	4040	4040	4040	4040	0
623	20231208	105600	33891965	4040	4040	4040	4040	0
624	20231208	105500	33891965	4040	4040	4040	4040	0
625	20231208	105400	33891965	4040	4040	4040	4040	0
626	20231208	105300	33891965	4040	4040	4040	4040	0
627	20231208	105200	33891965	4040	4040	4040	4040	23
628	20231208	105100	33799045	4060	4060	4060	4060	2
629	20231208	105000	33790925	4040	4040	4040	4040	0
630	20231208	104900	33790925	4040	4040	4040	4040	0
631	20231208	104800	33790925	4040	4040	4040	4040	120
632	20231208	104700	33306125	4040	4045	4045	4040	102
633	20231208	104600	32893825	4040	4040	4040	4040	0
634	20231208	104500	32893825	4040	4040	4040	4040	0
635	20231208	104400	32893825	4040	4040	4040	4040	0
636	20231208	104300	32893825	4040	4040	4040	4040	0
637	20231208	104200	32893825	4040	4040	4040	4040	0
638	20231208	104100	32893825	4040	4040	4040	4040	0
639	20231208	104000	32893825	4040	4040	4040	4040	0
640	20231208	103900	32893825	4040	4040	4040	4040	0
641	20231208	103800	32893825	4040	4060	4060	4040	3
642	20231208	103700	32881665	4060	4060	4060	4060	0
643	20231208	103600	32881665	4060	4060	4060	4060	0
644	20231208	103500	32881665	4060	4050	4060	4050	12
645	20231208	103400	32832955	4055	4055	4055	4055	1
646	20231208	103300	32828900	4055	4055	4055	4055	0
647	20231208	103200	32828900	4055	4055	4055	4055	0
648	20231208	103100	32828900	4055	4055	4055	4055	2
649	20231208	103000	32820790	4040	4040	4040	4040	0
650	20231208	102900	32820790	4040	4040	4040	4040	100
651	20231208	102800	32416790	4040	4040	4040	4040	0
652	20231208	102700	32416790	4040	4040	4040	4040	100
653	20231208	102600	32012790	4040	4050	4055	4040	540
654	20231208	102500	29824560	4040	4040	4040	4040	74
655	20231208	102400	29525600	4040	4040	4040	4040	0
656	20231208	102300	29525600	4040	4040	4040	4040	0
657	20231208	102200	29525600	4040	4040	4040	4040	0
658	20231208	102100	29525600	4040	4040	4040	4040	0
659	20231208	102000	29525600	4040	4040	4040	4040	10
660	20231208	101900	29485200	4035	4035	4035	4035	0
661	20231208	101800	29485200	4035	4035	4035	4035	0
662	20231208	101700	29485200	4035	4035	4035	4035	0
663	20231208	101600	29485200	4035	4040	4040	4035	100
664	20231208	101500	29081425	4050	4040	4050	4040	110
665	20231208	101400	28636970	4040	4040	4040	4040	355
666	20231208	101300	27202770	4040	4040	4040	4040	0
667	20231208	101200	27202770	4040	4040	4040	4040	85
668	20231208	101100	26859370	4040	4040	4040	4040	0
669	20231208	101000	26859370	4040	4040	4040	4040	0
670	20231208	100900	26859370	4040	4040	4040	4040	0
671	20231208	100800	26859370	4040	4040	4040	4040	0
672	20231208	100700	26859370	4040	4040	4040	4040	2
673	20231208	100600	26851290	4050	4050	4050	4050	0
674	20231208	100500	26851290	4050	4050	4050	4050	0
675	20231208	100400	26851290	4050	4050	4050	4050	0
676	20231208	100300	26851290	4050	4050	4050	4050	0
677	20231208	100200	26851290	4050	4050	4050	4050	0
678	20231208	100100	26851290	4050	4050	4050	4050	10
679	20231208	100000	26810790	4035	4035	4035	4035	0
680	20231208	095900	26810790	4035	4035	4035	4035	237
681	20231208	095800	25854495	4030	4035	4035	4030	24
682	20231208	095700	25757660	4030	4030	4030	4030	0
683	20231208	095600	25757660	4030	4030	4030	4030	1
684	20231208	095500	25753630	4035	4035	4035	4035	0
685	20231208	095400	25753630	4035	4040	4040	4035	1893
686	20231208	095300	18112445	4040	4045	4045	4040	532
687	20231208	095200	15962600	4050	4050	4050	4050	0
688	20231208	095100	15962600	4050	4050	4050	4050	1
689	20231208	095000	15958550	4050	4050	4050	4050	10
690	20231208	094900	15918050	4050	4050	4050	4050	0
691	20231208	094800	15918050	4050	4050	4050	4050	0
692	20231208	094700	15918050	4050	4050	4050	4050	0
693	20231208	094600	15918050	4050	4050	4050	4050	35
694	20231208	094500	15776300	4050	4050	4050	4050	246
695	20231208	094400	14780000	4050	4050	4050	4050	30
696	20231208	094300	14658500	4050	4050	4050	4050	264
697	20231208	094200	13589300	4050	4050	4050	4050	0
698	20231208	094100	13589300	4050	4050	4050	4050	0
699	20231208	094000	13589300	4050	4050	4050	4050	0
700	20231208	093900	13589300	4050	4055	4055	4050	20
701	20231208	093800	13508295	4075	4075	4075	4075	0
702	20231208	093700	13508295	4075	4075	4075	4075	1
703	20231208	093600	13504220	4055	4055	4055	4055	1
704	20231208	093500	13500165	4075	4075	4075	4075	0
705	20231208	093400	13500165	4075	4075	4075	4075	2
706	20231208	093300	13492015	4075	4075	4075	4075	3
707	20231208	093200	13479790	4075	4075	4075	4075	1
708	20231208	093100	13475715	4075	4075	4075	4075	1
709	20231208	093000	13471640	4075	4075	4075	4075	1
710	20231208	092900	13467565	4075	4075	4075	4075	0
711	20231208	092800	13467565	4075	4075	4075	4075	3
712	20231208	092700	13455340	4055	4055	4055	4055	96
713	20231208	092600	13066060	4080	4080	4080	4080	0
714	20231208	092500	13066060	4080	4080	4080	4080	0
715	20231208	092400	13066060	4080	4080	4080	4080	11
716	20231208	092300	13021180	4080	4080	4080	4080	0
717	20231208	092200	13021180	4080	4060	4080	4060	872
718	20231208	092100	9477055	4040	4040	4040	4040	0
719	20231208	092000	9477055	4040	4040	4040	4040	0
720	20231208	091900	9477055	4040	4040	4040	4040	0
721	20231208	091800	9477055	4040	4040	4040	4040	561
722	20231208	091700	7210615	4040	4040	4040	4040	695
723	20231208	091600	4402815	4040	4045	4045	4035	128
724	20231208	091500	3885605	4050	4050	4050	4050	265
725	20231208	091400	2812355	4050	4050	4050	4050	0
726	20231208	091300	2812355	4050	4050	4050	4050	0
727	20231208	091200	2812355	4050	4065	4065	4050	51
728	20231208	091100	2605790	4050	4050	4050	4050	1
729	20231208	091000	2601740	4055	4055	4055	4055	221
730	20231208	090900	1705585	4055	4055	4055	4055	0
731	20231208	090800	1705585	4055	4055	4055	4055	0
732	20231208	090700	1705585	4055	4055	4055	4055	72
733	20231208	090600	1413625	4055	4055	4055	4055	0
734	20231208	090500	1413625	4055	4055	4055	4055	1
735	20231208	090400	1409570	4055	4055	4055	4055	1
736	20231208	090300	1405515	4065	4065	4065	4065	1
737	20231208	090200	1401450	4065	4070	4070	4065	75
738	20231208	090100	1096565	4070	4070	4070	4070	10
739	20231208	090000	1055865	4080	4080	4080	4080	202