KissMeData/078020/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194900	136307930	4060	4060	4060	4060	784
3	20231205	194800	136307930	4060	4060	4060	4060	0
4	20231205	194700	136307930	4060	4060	4060	4060	0
5	20231205	194600	136307930	4060	4060	4060	4060	0
6	20231205	194500	136307930	4060	4060	4060	4060	0
7	20231205	194400	136307930	4060	4060	4060	4060	0
8	20231205	194300	136307930	4060	4060	4060	4060	0
9	20231205	194200	136307930	4060	4060	4060	4060	0
10	20231205	194100	136307930	4060	4060	4060	4060	0
11	20231205	194000	136307930	4060	4060	4060	4060	0
12	20231205	193900	136307930	4060	4060	4060	4060	0
13	20231205	193800	136307930	4060	4060	4060	4060	0
14	20231205	193700	136307930	4060	4060	4060	4060	0
15	20231205	193600	136307930	4060	4060	4060	4060	0
16	20231205	193500	136307930	4060	4060	4060	4060	0
17	20231205	193400	136307930	4060	4060	4060	4060	0
18	20231205	193300	136307930	4060	4060	4060	4060	0
19	20231205	193200	136307930	4060	4060	4060	4060	0
20	20231205	193100	136307930	4060	4060	4060	4060	0
21	20231205	193000	136307930	4060	4060	4060	4060	0
22	20231205	192900	136307930	4060	4060	4060	4060	0
23	20231205	192800	136307930	4060	4060	4060	4060	0
24	20231205	192700	136307930	4060	4060	4060	4060	0
25	20231205	192600	136307930	4060	4060	4060	4060	0
26	20231205	192500	136307930	4060	4060	4060	4060	0
27	20231205	192400	136307930	4060	4060	4060	4060	0
28	20231205	192300	136307930	4060	4060	4060	4060	0
29	20231205	192200	136307930	4060	4060	4060	4060	0
30	20231205	192100	136307930	4060	4060	4060	4060	0
31	20231205	192000	136307930	4060	4060	4060	4060	0
32	20231205	191900	136307930	4060	4060	4060	4060	784
33	20231205	191800	136307930	4060	4060	4060	4060	0
34	20231205	191700	136307930	4060	4060	4060	4060	0
35	20231205	191600	136307930	4060	4060	4060	4060	0
36	20231205	191500	136307930	4060	4060	4060	4060	0
37	20231205	191400	136307930	4060	4060	4060	4060	0
38	20231205	191300	136307930	4060	4060	4060	4060	0
39	20231205	191200	136307930	4060	4060	4060	4060	0
40	20231205	191100	136307930	4060	4060	4060	4060	0
41	20231205	191000	136307930	4060	4060	4060	4060	0
42	20231205	190900	136307930	4060	4060	4060	4060	0
43	20231205	190800	136307930	4060	4060	4060	4060	0
44	20231205	190700	136307930	4060	4060	4060	4060	0
45	20231205	190600	136307930	4060	4060	4060	4060	0
46	20231205	190500	136307930	4060	4060	4060	4060	0
47	20231205	190400	136307930	4060	4060	4060	4060	0
48	20231205	190300	136307930	4060	4060	4060	4060	0
49	20231205	190200	136307930	4060	4060	4060	4060	0
50	20231205	190100	136307930	4060	4060	4060	4060	0
51	20231205	190000	136307930	4060	4060	4060	4060	0
52	20231205	185900	136307930	4060	4060	4060	4060	0
53	20231205	185800	136307930	4060	4060	4060	4060	0
54	20231205	185700	136307930	4060	4060	4060	4060	0
55	20231205	185600	136307930	4060	4060	4060	4060	0
56	20231205	185500	136307930	4060	4060	4060	4060	0
57	20231205	185400	136307930	4060	4060	4060	4060	0
58	20231205	185300	136307930	4060	4060	4060	4060	0
59	20231205	185200	136307930	4060	4060	4060	4060	0
60	20231205	185100	136307930	4060	4060	4060	4060	0
61	20231205	185000	136307930	4060	4060	4060	4060	0
62	20231205	184900	136307930	4060	4060	4060	4060	784
63	20231205	184800	136307930	4060	4060	4060	4060	0
64	20231205	184700	136307930	4060	4060	4060	4060	0
65	20231205	184600	136307930	4060	4060	4060	4060	0
66	20231205	184500	136307930	4060	4060	4060	4060	0
67	20231205	184400	136307930	4060	4060	4060	4060	0
68	20231205	184300	136307930	4060	4060	4060	4060	0
69	20231205	184200	136307930	4060	4060	4060	4060	0
70	20231205	184100	136307930	4060	4060	4060	4060	0
71	20231205	184000	136307930	4060	4060	4060	4060	0
72	20231205	183900	136307930	4060	4060	4060	4060	0
73	20231205	183800	136307930	4060	4060	4060	4060	0
74	20231205	183700	136307930	4060	4060	4060	4060	0
75	20231205	183600	136307930	4060	4060	4060	4060	0
76	20231205	183500	136307930	4060	4060	4060	4060	0
77	20231205	183400	136307930	4060	4060	4060	4060	0
78	20231205	183300	136307930	4060	4060	4060	4060	0
79	20231205	183200	136307930	4060	4060	4060	4060	0
80	20231205	183100	136307930	4060	4060	4060	4060	0
81	20231205	183000	136307930	4060	4060	4060	4060	0
82	20231205	182900	136307930	4060	4060	4060	4060	0
83	20231205	182800	136307930	4060	4060	4060	4060	0
84	20231205	182700	136307930	4060	4060	4060	4060	0
85	20231205	182600	136307930	4060	4060	4060	4060	0
86	20231205	182500	136307930	4060	4060	4060	4060	0
87	20231205	182400	136307930	4060	4060	4060	4060	0
88	20231205	182300	136307930	4060	4060	4060	4060	0
89	20231205	182200	136307930	4060	4060	4060	4060	0
90	20231205	182100	136307930	4060	4060	4060	4060	0
91	20231205	182000	136307930	4060	4060	4060	4060	0
92	20231205	181900	136307930	4060	4060	4060	4060	784
93	20231205	181800	136307930	4060	4060	4060	4060	0
94	20231205	181700	136307930	4060	4060	4060	4060	0
95	20231205	181600	136307930	4060	4060	4060	4060	0
96	20231205	181500	136307930	4060	4060	4060	4060	0
97	20231205	181400	136307930	4060	4060	4060	4060	0
98	20231205	181300	136307930	4060	4060	4060	4060	0
99	20231205	181200	136307930	4060	4060	4060	4060	0
100	20231205	181100	136307930	4060	4060	4060	4060	0
101	20231205	181000	136307930	4060	4060	4060	4060	0
102	20231205	180900	136307930	4060	4060	4060	4060	0
103	20231205	180800	136307930	4060	4060	4060	4060	0
104	20231205	180700	136307930	4060	4060	4060	4060	0
105	20231205	180600	136307930	4060	4060	4060	4060	0
106	20231205	180500	136307930	4060	4060	4060	4060	0
107	20231205	180400	136307930	4060	4060	4060	4060	0
108	20231205	180300	136307930	4060	4060	4060	4060	0
109	20231205	180200	136307930	4060	4060	4060	4060	0
110	20231205	180100	136307930	4060	4060	4060	4060	0
111	20231205	180000	136307930	4060	4060	4060	4060	0
112	20231205	175900	136307930	4060	4060	4060	4060	0
113	20231205	175800	136307930	4060	4060	4060	4060	0
114	20231205	175700	136307930	4060	4060	4060	4060	0
115	20231205	175600	136307930	4060	4060	4060	4060	0
116	20231205	175500	136307930	4060	4060	4060	4060	0
117	20231205	175400	136307930	4060	4060	4060	4060	0
118	20231205	175300	136307930	4060	4060	4060	4060	0
119	20231205	175200	136307930	4060	4060	4060	4060	0
120	20231205	175100	136307930	4060	4060	4060	4060	0
121	20231205	175000	136307930	4060	4060	4060	4060	0
122	20231205	174900	136307930	4060	4060	4060	4060	784
123	20231205	174800	136307930	4060	4060	4060	4060	0
124	20231205	174700	136307930	4060	4060	4060	4060	0
125	20231205	174600	136307930	4060	4060	4060	4060	0
126	20231205	174500	136307930	4060	4060	4060	4060	0
127	20231205	174400	136307930	4060	4060	4060	4060	0
128	20231205	174300	136307930	4060	4060	4060	4060	0
129	20231205	174200	136307930	4060	4060	4060	4060	0
130	20231205	174100	136307930	4060	4060	4060	4060	0
131	20231205	174000	136307930	4060	4060	4060	4060	0
132	20231205	173900	136307930	4060	4060	4060	4060	0
133	20231205	173800	136307930	4060	4060	4060	4060	0
134	20231205	173700	136307930	4060	4060	4060	4060	0
135	20231205	173600	136307930	4060	4060	4060	4060	0
136	20231205	173500	136307930	4060	4060	4060	4060	0
137	20231205	173400	136307930	4060	4060	4060	4060	0
138	20231205	173300	136307930	4060	4060	4060	4060	0
139	20231205	173200	136307930	4060	4060	4060	4060	0
140	20231205	173100	136307930	4060	4060	4060	4060	0
141	20231205	173000	136307930	4060	4060	4060	4060	0
142	20231205	172900	136307930	4060	4060	4060	4060	0
143	20231205	172800	136307930	4060	4060	4060	4060	0
144	20231205	172700	136307930	4060	4060	4060	4060	0
145	20231205	172600	136307930	4060	4060	4060	4060	0
146	20231205	172500	136307930	4060	4060	4060	4060	0
147	20231205	172400	136307930	4060	4060	4060	4060	0
148	20231205	172300	136307930	4060	4060	4060	4060	0
149	20231205	172200	136307930	4060	4060	4060	4060	0
150	20231205	172100	136307930	4060	4060	4060	4060	0
151	20231205	172000	136307930	4060	4060	4060	4060	0
152	20231205	171900	136307930	4060	4060	4060	4060	784
153	20231205	171800	136307930	4060	4060	4060	4060	0
154	20231205	171700	136307930	4060	4060	4060	4060	0
155	20231205	171600	136307930	4060	4060	4060	4060	0
156	20231205	171500	136307930	4060	4060	4060	4060	0
157	20231205	171400	136307930	4060	4060	4060	4060	0
158	20231205	171300	136307930	4060	4060	4060	4060	0
159	20231205	171200	136307930	4060	4060	4060	4060	0
160	20231205	171100	136307930	4060	4060	4060	4060	0
161	20231205	171000	136307930	4060	4060	4060	4060	0
162	20231205	170900	136307930	4060	4060	4060	4060	0
163	20231205	170800	136307930	4060	4060	4060	4060	0
164	20231205	170700	136307930	4060	4060	4060	4060	0
165	20231205	170600	136307930	4060	4060	4060	4060	0
166	20231205	170500	136307930	4060	4060	4060	4060	0
167	20231205	170400	136307930	4060	4060	4060	4060	0
168	20231205	170300	136307930	4060	4060	4060	4060	0
169	20231205	170200	136307930	4060	4060	4060	4060	0
170	20231205	170100	136307930	4060	4060	4060	4060	0
171	20231205	170000	136307930	4060	4060	4060	4060	0
172	20231205	165900	136307930	4060	4060	4060	4060	0
173	20231205	165800	136307930	4060	4060	4060	4060	0
174	20231205	165700	136307930	4060	4060	4060	4060	0
175	20231205	165600	136307930	4060	4060	4060	4060	0
176	20231205	165500	136307930	4060	4060	4060	4060	0
177	20231205	165400	136307930	4060	4060	4060	4060	0
178	20231205	165300	136307930	4060	4060	4060	4060	0
179	20231205	165200	136307930	4060	4060	4060	4060	0
180	20231205	165100	136307930	4060	4060	4060	4060	0
181	20231205	165000	136307930	4060	4060	4060	4060	0
182	20231205	164900	136307930	4060	4060	4060	4060	784
183	20231205	164800	136307930	4060	4060	4060	4060	0
184	20231205	164700	136307930	4060	4060	4060	4060	0
185	20231205	164600	136307930	4060	4060	4060	4060	0
186	20231205	164500	136307930	4060	4060	4060	4060	0
187	20231205	164400	136307930	4060	4060	4060	4060	0
188	20231205	164300	136307930	4060	4060	4060	4060	0
189	20231205	164200	136307930	4060	4060	4060	4060	0
190	20231205	164100	136307930	4060	4060	4060	4060	0
191	20231205	164000	136307930	4060	4060	4060	4060	0
192	20231205	163900	136307930	4060	4060	4060	4060	0
193	20231205	163800	136307930	4060	4060	4060	4060	0
194	20231205	163700	136307930	4060	4060	4060	4060	0
195	20231205	163600	136307930	4060	4060	4060	4060	0
196	20231205	163500	136307930	4060	4060	4060	4060	0
197	20231205	163400	136307930	4060	4060	4060	4060	0
198	20231205	163300	136307930	4060	4060	4060	4060	0
199	20231205	163200	136307930	4060	4060	4060	4060	0
200	20231205	163100	136307930	4060	4060	4060	4060	0
201	20231205	163000	136307930	4060	4060	4060	4060	0
202	20231205	162900	136307930	4060	4060	4060	4060	0
203	20231205	162800	136307930	4060	4060	4060	4060	0
204	20231205	162700	136307930	4060	4060	4060	4060	0
205	20231205	162600	136307930	4060	4060	4060	4060	0
206	20231205	162500	136307930	4060	4060	4060	4060	0
207	20231205	162400	136307930	4060	4060	4060	4060	0
208	20231205	162300	136307930	4060	4060	4060	4060	0
209	20231205	162200	136307930	4060	4060	4060	4060	0
210	20231205	162100	136307930	4060	4060	4060	4060	0
211	20231205	162000	136307930	4060	4060	4060	4060	0
212	20231205	161900	136307930	4060	4060	4060	4060	784
213	20231205	161800	136307930	4060	4060	4060	4060	0
214	20231205	161700	136307930	4060	4060	4060	4060	0
215	20231205	161600	136307930	4060	4060	4060	4060	0
216	20231205	161500	136307930	4060	4060	4060	4060	0
217	20231205	161400	136307930	4060	4060	4060	4060	0
218	20231205	161300	136307930	4060	4060	4060	4060	0
219	20231205	161200	136307930	4060	4060	4060	4060	0
220	20231205	161100	136307930	4060	4060	4060	4060	0
221	20231205	161000	136307930	4060	4060	4060	4060	0
222	20231205	160900	136307930	4060	4060	4060	4060	0
223	20231205	160800	136307930	4060	4060	4060	4060	0
224	20231205	160700	136307930	4060	4060	4060	4060	0
225	20231205	160600	136307930	4060	4060	4060	4060	0
226	20231205	160500	136307930	4060	4060	4060	4060	0
227	20231205	160400	136307930	4060	4060	4060	4060	0
228	20231205	160300	136307930	4060	4060	4060	4060	0
229	20231205	160200	136307930	4060	4060	4060	4060	0
230	20231205	160100	136307930	4060	4060	4060	4060	0
231	20231205	160000	136307930	4060	4060	4060	4060	0
232	20231205	155900	136307930	4060	4060	4060	4060	0
233	20231205	155800	136307930	4060	4060	4060	4060	0
234	20231205	155700	136307930	4060	4060	4060	4060	0
235	20231205	155600	136307930	4060	4060	4060	4060	0
236	20231205	155500	136307930	4060	4060	4060	4060	0
237	20231205	155400	136307930	4060	4060	4060	4060	0
238	20231205	155300	136307930	4060	4060	4060	4060	0
239	20231205	155200	136307930	4060	4060	4060	4060	0
240	20231205	155100	136307930	4060	4060	4060	4060	0
241	20231205	155000	136307930	4060	4060	4060	4060	0
242	20231205	154900	136307930	4060	4060	4060	4060	784
243	20231205	154800	136307930	4060	4060	4060	4060	0
244	20231205	154700	136307930	4060	4060	4060	4060	0
245	20231205	154600	136307930	4060	4060	4060	4060	0
246	20231205	154500	136307930	4060	4060	4060	4060	0
247	20231205	154400	136307930	4060	4060	4060	4060	0
248	20231205	154300	136307930	4060	4060	4060	4060	0
249	20231205	154200	136307930	4060	4060	4060	4060	0
250	20231205	154100	136307930	4060	4060	4060	4060	0
251	20231205	154000	136307930	4060	4060	4060	4060	0
252	20231205	153900	136307930	4060	4060	4060	4060	0
253	20231205	153800	136307930	4060	4060	4060	4060	0
254	20231205	153700	136307930	4060	4060	4060	4060	0
255	20231205	153600	136307930	4060	4060	4060	4060	0
256	20231205	153500	136307930	4060	4060	4060	4060	0
257	20231205	153400	136307930	4060	4060	4060	4060	0
258	20231205	153300	136307930	4060	4060	4060	4060	0
259	20231205	153200	136307930	4060	4060	4060	4060	0
260	20231205	153100	136307930	4060	4060	4060	4060	0
261	20231205	153000	136307930	4060	4060	4060	4060	784
262	20231205	152900	133124890	4030	4030	4030	4030	0
263	20231205	152800	133124890	4030	4030	4030	4030	0
264	20231205	152700	133124890	4030	4030	4030	4030	0
265	20231205	152600	133124890	4030	4030	4030	4030	0
266	20231205	152500	133124890	4030	4030	4030	4030	0
267	20231205	152400	133124890	4030	4030	4030	4030	0
268	20231205	152300	133124890	4030	4030	4030	4030	0
269	20231205	152200	133124890	4030	4030	4030	4030	0
270	20231205	152100	133124890	4030	4030	4030	4030	0
271	20231205	152000	133124890	4030	4030	4030	4030	0
272	20231205	151900	133124890	4030	4055	4055	4030	1348
273	20231205	151800	127684850	4055	4055	4055	4050	63
274	20231205	151700	127429390	4055	4055	4055	4055	0
275	20231205	151600	127429390	4055	4045	4055	4045	1748
276	20231205	151500	120348755	4040	4040	4040	4040	0
277	20231205	151400	120348755	4040	4040	4040	4040	701
278	20231205	151300	117516715	4040	4040	4040	4040	196
279	20231205	151200	116724875	4040	4040	4040	4040	2
280	20231205	151100	116716795	4040	4040	4040	4040	0
281	20231205	151000	116716795	4040	4045	4045	4035	1007
282	20231205	150900	112652945	4045	4045	4045	4040	25
283	20231205	150800	112551825	4045	4040	4045	4040	264
284	20231205	150700	111485225	4040	4040	4040	4040	0
285	20231205	150600	111485225	4040	4040	4040	4040	123
286	20231205	150500	110988305	4040	4040	4040	4040	0
287	20231205	150400	110988305	4040	4040	4040	4040	3
288	20231205	150300	110976185	4040	4040	4040	4040	51
289	20231205	150200	110770145	4030	4030	4030	4030	0
290	20231205	150100	110770145	4030	4030	4030	4030	65
291	20231205	150000	110508195	4030	4030	4030	4030	28
292	20231205	145900	110395355	4030	4030	4030	4030	0
293	20231205	145800	110395355	4030	4030	4030	4030	0
294	20231205	145700	110395355	4030	4030	4030	4030	0
295	20231205	145600	110395355	4030	4030	4030	4030	0
296	20231205	145500	110395355	4030	4030	4030	4030	0
297	20231205	145400	110395355	4030	4030	4030	4030	0
298	20231205	145300	110395355	4030	4030	4030	4030	0
299	20231205	145200	110395355	4030	4030	4030	4030	0
300	20231205	145100	110395355	4030	4030	4030	4030	0
301	20231205	145000	110395355	4030	4030	4030	4030	1
302	20231205	144900	110391325	4030	4030	4030	4030	0
303	20231205	144800	110391325	4030	4030	4030	4030	0
304	20231205	144700	110391325	4030	4030	4030	4030	0
305	20231205	144600	110391325	4030	4030	4030	4030	80
306	20231205	144500	110068925	4040	4040	4040	4040	10
307	20231205	144400	110028525	4040	4040	4040	4040	10
308	20231205	144300	109988125	4040	4040	4040	4040	100
309	20231205	144200	109584125	4030	4030	4030	4030	19
310	20231205	144100	109507555	4030	4030	4030	4030	0
311	20231205	144000	109507555	4030	4030	4030	4030	21
312	20231205	143900	109422925	4035	4035	4035	4035	0
313	20231205	143800	109422925	4035	4035	4035	4035	0
314	20231205	143700	109422925	4035	4035	4040	4035	105
315	20231205	143600	108999245	4035	4035	4035	4035	0
316	20231205	143500	108999245	4035	4035	4035	4035	0
317	20231205	143400	108999245	4035	4035	4035	4035	0
318	20231205	143300	108999245	4035	4035	4035	4035	0
319	20231205	143200	108999245	4035	4035	4035	4035	0
320	20231205	143100	108999245	4035	4035	4035	4035	0
321	20231205	143000	108999245	4035	4035	4035	4035	0
322	20231205	142900	108999245	4035	4040	4040	4035	2
323	20231205	142800	108991170	4040	4040	4040	4040	20
324	20231205	142700	108910370	4035	4035	4035	4035	51
325	20231205	142600	108704585	4030	4030	4030	4030	0
326	20231205	142500	108704585	4030	4030	4030	4030	0
327	20231205	142400	108704585	4030	4030	4030	4030	0
328	20231205	142300	108704585	4030	4030	4030	4030	0
329	20231205	142200	108704585	4030	4030	4030	4030	0
330	20231205	142100	108704585	4030	4030	4030	4030	0
331	20231205	142000	108704585	4030	4030	4030	4030	0
332	20231205	141900	108704585	4030	4030	4030	4030	0
333	20231205	141800	108704585	4030	4030	4030	4030	0
334	20231205	141700	108704585	4030	4030	4030	4030	0
335	20231205	141600	108704585	4030	4030	4030	4030	0
336	20231205	141500	108704585	4030	4030	4030	4030	0
337	20231205	141400	108704585	4030	4030	4030	4030	10
338	20231205	141300	108664285	4030	4030	4030	4030	10
339	20231205	141200	108623985	4030	4030	4030	4030	0
340	20231205	141100	108623985	4030	4030	4030	4030	0
341	20231205	141000	108623985	4030	4030	4030	4030	1
342	20231205	140900	108619955	4040	4040	4040	4040	2
343	20231205	140800	108611875	4040	4040	4040	4040	0
344	20231205	140700	108611875	4040	4035	4040	4035	7
345	20231205	140600	108583605	4040	4040	4040	4040	0
346	20231205	140500	108583605	4040	4040	4040	4040	0
347	20231205	140400	108583605	4040	4040	4040	4040	0
348	20231205	140300	108583605	4040	4040	4040	4040	319
349	20231205	140200	107294845	4040	4040	4040	4040	0
350	20231205	140100	107294845	4040	4040	4040	4040	116
351	20231205	140000	106826205	4045	4045	4045	4045	0
352	20231205	135900	106826205	4045	4045	4045	4045	1
353	20231205	135800	106822160	4045	4045	4045	4045	0
354	20231205	135700	106822160	4045	4045	4045	4045	0
355	20231205	135600	106822160	4045	4045	4045	4045	0
356	20231205	135500	106822160	4045	4045	4045	4045	0
357	20231205	135400	106822160	4045	4045	4045	4045	0
358	20231205	135300	106822160	4045	4045	4045	4045	0
359	20231205	135200	106822160	4045	4045	4045	4045	0
360	20231205	135100	106822160	4045	4045	4045	4045	0
361	20231205	135000	106822160	4045	4040	4045	4040	10
362	20231205	134900	106781755	4040	4040	4040	4040	0
363	20231205	134800	106781755	4040	4040	4040	4040	0
364	20231205	134700	106781755	4040	4040	4040	4040	149
365	20231205	134600	106179795	4040	4040	4040	4040	500
366	20231205	134500	104159795	4040	4040	4040	4040	10
367	20231205	134400	104119395	4040	4040	4040	4040	100
368	20231205	134300	103715395	4040	4040	4040	4040	0
369	20231205	134200	103715395	4040	4040	4040	4040	0
370	20231205	134100	103715395	4040	4040	4040	4040	0
371	20231205	134000	103715395	4040	4040	4040	4040	100
372	20231205	133900	103311395	4040	4040	4040	4040	100
373	20231205	133800	102907395	4040	4040	4040	4040	0
374	20231205	133700	102907395	4040	4040	4040	4040	0
375	20231205	133600	102907395	4040	4040	4040	4040	10
376	20231205	133500	102866995	4040	4040	4040	4040	0
377	20231205	133400	102866995	4040	4040	4040	4040	0
378	20231205	133300	102866995	4040	4040	4040	4040	0
379	20231205	133200	102866995	4040	4040	4040	4040	0
380	20231205	133100	102866995	4040	4040	4040	4040	0
381	20231205	133000	102866995	4040	4035	4040	4035	500
382	20231205	132900	100848500	4025	4025	4025	4025	0
383	20231205	132800	100848500	4025	4025	4025	4025	2
384	20231205	132700	100840450	4025	4025	4025	4025	1075
385	20231205	132600	96513575	4025	4025	4025	4025	74
386	20231205	132500	96215725	4035	4035	4035	4035	30
387	20231205	132400	96094675	4035	4035	4035	4035	10
388	20231205	132300	96054325	4035	4035	4035	4035	179
389	20231205	132200	95332060	4030	4030	4030	4030	0
390	20231205	132100	95332060	4030	4030	4030	4030	0
391	20231205	132000	95332060	4030	4030	4030	4030	25
392	20231205	131900	95231310	4030	4030	4030	4030	21
393	20231205	131800	95146680	4030	4030	4030	4030	0
394	20231205	131700	95146680	4030	4030	4030	4030	0
395	20231205	131600	95146680	4030	4030	4030	4030	0
396	20231205	131500	95146680	4030	4030	4030	4030	5
397	20231205	131400	95126530	4030	4030	4030	4030	0
398	20231205	131300	95126530	4030	4030	4030	4030	0
399	20231205	131200	95126530	4030	4030	4030	4030	0
400	20231205	131100	95126530	4030	4030	4030	4030	0
401	20231205	131000	95126530	4030	4030	4030	4030	0
402	20231205	130900	95126530	4030	4030	4030	4030	106
403	20231205	130800	94699350	4030	4030	4030	4030	355
404	20231205	130700	93268700	4030	4030	4030	4030	0
405	20231205	130600	93268700	4030	4030	4030	4030	0
406	20231205	130500	93268700	4030	4030	4030	4030	0
407	20231205	130400	93268700	4030	4030	4030	4030	20
408	20231205	130300	93188100	4030	4030	4030	4030	0
409	20231205	130200	93188100	4030	4030	4030	4030	0
410	20231205	130100	93188100	4030	4030	4030	4030	0
411	20231205	130000	93188100	4030	4035	4035	4030	62
412	20231205	125900	92937990	4030	4030	4030	4030	106
413	20231205	125800	92510810	4025	4025	4025	4025	0
414	20231205	125700	92510810	4025	4025	4025	4025	0
415	20231205	125600	92510810	4025	4025	4025	4025	0
416	20231205	125500	92510810	4025	4025	4025	4025	0
417	20231205	125400	92510810	4025	4025	4025	4025	0
418	20231205	125300	92510810	4025	4025	4025	4025	0
419	20231205	125200	92510810	4025	4030	4030	4025	78
420	20231205	125100	92196845	4030	4030	4030	4030	11
421	20231205	125000	92152515	4025	4025	4025	4025	0
422	20231205	124900	92152515	4025	4025	4025	4025	0
423	20231205	124800	92152515	4025	4025	4025	4025	57
424	20231205	124700	91923090	4020	4020	4020	4020	0
425	20231205	124600	91923090	4020	4020	4020	4020	0
426	20231205	124500	91923090	4020	4020	4020	4020	200
427	20231205	124400	91119090	4025	4025	4025	4025	1513
428	20231205	124300	85029265	4025	4025	4025	4025	0
429	20231205	124200	85029265	4025	4025	4025	4025	0
430	20231205	124100	85029265	4025	4025	4025	4025	0
431	20231205	124000	85029265	4025	4025	4025	4025	0
432	20231205	123900	85029265	4025	4025	4025	4025	0
433	20231205	123800	85029265	4025	4025	4025	4025	0
434	20231205	123700	85029265	4025	4025	4025	4025	0
435	20231205	123600	85029265	4025	4025	4025	4025	0
436	20231205	123500	85029265	4025	4025	4025	4025	0
437	20231205	123400	85029265	4025	4025	4025	4025	0
438	20231205	123300	85029265	4025	4025	4025	4025	0
439	20231205	123200	85029265	4025	4025	4025	4025	7
440	20231205	123100	85001090	4025	4025	4025	4025	451
441	20231205	123000	83185815	4025	4025	4025	4025	55
442	20231205	122900	82964440	4020	4020	4020	4020	0
443	20231205	122800	82964440	4020	4020	4020	4020	0
444	20231205	122700	82964440	4020	4020	4020	4020	0
445	20231205	122600	82964440	4020	4020	4020	4020	0
446	20231205	122500	82964440	4020	4020	4020	4020	0
447	20231205	122400	82964440	4020	4020	4020	4020	90
448	20231205	122300	82602640	4020	4020	4020	4020	0
449	20231205	122200	82602640	4020	4020	4020	4020	0
450	20231205	122100	82602640	4020	4020	4020	4020	10
451	20231205	122000	82562440	4025	4025	4025	4025	0
452	20231205	121900	82562440	4025	4025	4025	4025	0
453	20231205	121800	82562440	4025	4025	4025	4025	0
454	20231205	121700	82562440	4025	4025	4025	4025	0
455	20231205	121600	82562440	4025	4025	4025	4025	250
456	20231205	121500	81556190	4020	4020	4020	4020	64
457	20231205	121400	81298910	4020	4020	4020	4020	0
458	20231205	121300	81298910	4020	4020	4020	4020	0
459	20231205	121200	81298910	4020	4020	4020	4020	0
460	20231205	121100	81298910	4020	4020	4020	4020	0
461	20231205	121000	81298910	4020	4020	4020	4020	0
462	20231205	120900	81298910	4020	4020	4020	4020	0
463	20231205	120800	81298910	4020	4020	4020	4020	0
464	20231205	120700	81298910	4020	4020	4020	4020	0
465	20231205	120600	81298910	4020	4020	4020	4020	0
466	20231205	120500	81298910	4020	4020	4020	4020	0
467	20231205	120400	81298910	4020	4015	4020	4015	550
468	20231205	120300	79087965	4015	4015	4015	4015	0
469	20231205	120200	79087965	4015	4015	4015	4015	0
470	20231205	120100	79087965	4015	4015	4015	4015	9
471	20231205	120000	79051830	4020	4020	4020	4020	0
472	20231205	115900	79051830	4020	4020	4020	4020	0
473	20231205	115800	79051830	4020	4020	4020	4020	0
474	20231205	115700	79051830	4020	4020	4020	4020	0
475	20231205	115600	79051830	4020	4020	4020	4020	0
476	20231205	115500	79051830	4020	4020	4020	4020	0
477	20231205	115400	79051830	4020	4020	4020	4020	10
478	20231205	115300	79011630	4020	4020	4020	4020	0
479	20231205	115200	79011630	4020	4020	4020	4020	3
480	20231205	115100	78999570	4020	4020	4020	4020	0
481	20231205	115000	78999570	4020	4020	4020	4020	0
482	20231205	114900	78999570	4020	4020	4020	4020	0
483	20231205	114800	78999570	4020	4020	4020	4020	665
484	20231205	114700	76326270	4020	4020	4020	4020	0
485	20231205	114600	76326270	4020	4020	4020	4020	0
486	20231205	114500	76326270	4020	4020	4020	4020	0
487	20231205	114400	76326270	4020	4020	4020	4020	57
488	20231205	114300	76097130	4020	4020	4020	4020	0
489	20231205	114200	76097130	4020	4020	4020	4020	0
490	20231205	114100	76097130	4020	4020	4020	4020	0
491	20231205	114000	76097130	4020	4020	4020	4020	0
492	20231205	113900	76097130	4020	4020	4020	4020	0
493	20231205	113800	76097130	4020	4020	4020	4020	0
494	20231205	113700	76097130	4020	4020	4020	4020	0
495	20231205	113600	76097130	4020	4020	4020	4020	0
496	20231205	113500	76097130	4020	4020	4020	4020	0
497	20231205	113400	76097130	4020	4020	4020	4020	0
498	20231205	113300	76097130	4020	4020	4020	4020	0
499	20231205	113200	76097130	4020	4020	4020	4020	1
500	20231205	113100	76093110	4020	4020	4020	4020	0
501	20231205	113000	76093110	4020	4020	4020	4020	100
502	20231205	112900	75691110	4015	4015	4015	4015	0
503	20231205	112800	75691110	4015	4015	4015	4015	0
504	20231205	112700	75691110	4015	4015	4015	4015	249
505	20231205	112600	74691375	4020	4020	4020	4020	0
506	20231205	112500	74691375	4020	4020	4020	4020	0
507	20231205	112400	74691375	4020	4020	4020	4020	126
508	20231205	112300	74184855	4020	4020	4020	4020	0
509	20231205	112200	74184855	4020	4020	4020	4020	15
510	20231205	112100	74124555	4025	4025	4025	4025	0
511	20231205	112000	74124555	4025	4020	4025	4020	6
512	20231205	111900	74100420	4020	4020	4020	4020	0
513	20231205	111800	74100420	4020	4020	4020	4020	0
514	20231205	111700	74100420	4020	4020	4020	4020	100
515	20231205	111600	73698420	4025	4025	4025	4025	1
516	20231205	111500	73694395	4025	4025	4025	4025	1
517	20231205	111400	73690370	4025	4025	4025	4025	0
518	20231205	111300	73690370	4025	4025	4025	4025	124
519	20231205	111200	73191270	4025	4025	4025	4025	0
520	20231205	111100	73191270	4025	4025	4025	4025	50
521	20231205	111000	72990020	4020	4020	4020	4020	0
522	20231205	110900	72990020	4020	4020	4020	4020	71
523	20231205	110800	72704600	4025	4025	4025	4025	0
524	20231205	110700	72704600	4025	4025	4025	4025	0
525	20231205	110600	72704600	4025	4025	4025	4025	0
526	20231205	110500	72704600	4025	4025	4025	4025	0
527	20231205	110400	72704600	4025	4025	4025	4025	30
528	20231205	110300	72583850	4025	4025	4025	4025	0
529	20231205	110200	72583850	4025	4025	4025	4025	150
530	20231205	110100	71980100	4025	4025	4025	4025	1
531	20231205	110000	71976075	4025	4025	4025	4025	0
532	20231205	105900	71976075	4025	4020	4025	4020	17
533	20231205	105800	71907725	4020	4020	4020	4020	0
534	20231205	105700	71907725	4020	4015	4020	4015	290
535	20231205	105600	70742050	4020	4020	4020	4020	0
536	20231205	105500	70742050	4020	4020	4020	4020	62
537	20231205	105400	70492810	4020	4020	4020	4020	3
538	20231205	105300	70480750	4020	4020	4020	4020	0
539	20231205	105200	70480750	4020	4020	4020	4020	67
540	20231205	105100	70211410	4020	4020	4020	4020	178
541	20231205	105000	69495850	4025	4025	4025	4025	0
542	20231205	104900	69495850	4025	4025	4025	4025	2
543	20231205	104800	69487800	4020	4020	4020	4020	0
544	20231205	104700	69487800	4020	4020	4020	4020	0
545	20231205	104600	69487800	4020	4020	4020	4020	186
546	20231205	104500	68740080	4020	4020	4020	4020	20
547	20231205	104400	68659680	4020	4020	4020	4020	5
548	20231205	104300	68639580	4020	4020	4020	4020	21
549	20231205	104200	68555160	4020	4020	4020	4020	31
550	20231205	104100	68430540	4020	4020	4020	4020	1
551	20231205	104000	68426520	4020	4020	4020	4020	0
552	20231205	103900	68426520	4020	4020	4020	4020	8
553	20231205	103800	68394360	4015	4015	4015	4015	1
554	20231205	103700	68390345	4015	4015	4015	4015	0
555	20231205	103600	68390345	4015	4015	4015	4015	1
556	20231205	103500	68386330	4015	4015	4015	4015	0
557	20231205	103400	68386330	4015	4015	4015	4015	4
558	20231205	103300	68370270	4015	4015	4015	4015	1
559	20231205	103200	68366255	4020	4020	4020	4020	0
560	20231205	103100	68366255	4020	4020	4020	4020	0
561	20231205	103000	68366255	4020	4020	4020	4020	0
562	20231205	102900	68366255	4020	4020	4020	4020	0
563	20231205	102800	68366255	4020	4020	4020	4020	0
564	20231205	102700	68366255	4020	4020	4020	4020	2
565	20231205	102600	68358215	4020	4020	4020	4020	0
566	20231205	102500	68358215	4020	4020	4020	4020	0
567	20231205	102400	68358215	4020	4020	4020	4020	7
568	20231205	102300	68330075	4020	4020	4020	4020	7
569	20231205	102200	68301935	4020	4020	4020	4020	0
570	20231205	102100	68301935	4020	4015	4020	4015	432
571	20231205	102000	66565360	4020	4020	4020	4020	7
572	20231205	101900	66537220	4035	4035	4035	4035	2
573	20231205	101800	66529150	4015	4015	4015	4015	0
574	20231205	101700	66529150	4015	4015	4015	4015	0
575	20231205	101600	66529150	4015	4035	4035	4015	1464
576	20231205	101500	60639465	4040	4040	4040	4040	1
577	20231205	101400	60635425	4040	4040	4040	4040	0
578	20231205	101300	60635425	4040	4040	4040	4040	0
579	20231205	101200	60635425	4040	4040	4040	4040	0
580	20231205	101100	60635425	4040	4040	4040	4040	10
581	20231205	101000	60595025	4040	4040	4040	4040	1
582	20231205	100900	60590985	4035	4035	4035	4035	0
583	20231205	100800	60590985	4035	4035	4035	4035	0
584	20231205	100700	60590985	4035	4035	4035	4035	0
585	20231205	100600	60590985	4035	4035	4035	4035	1
586	20231205	100500	60586950	4035	4035	4035	4035	1
587	20231205	100400	60582915	4040	4040	4040	4040	100
588	20231205	100300	60178915	4040	4040	4040	4040	0
589	20231205	100200	60178915	4040	4040	4040	4040	0
590	20231205	100100	60178915	4040	4040	4040	4040	0
591	20231205	100000	60178915	4040	4040	4040	4040	0
592	20231205	095900	60178915	4040	4040	4040	4040	10
593	20231205	095800	60138515	4035	4035	4035	4035	0
594	20231205	095700	60138515	4035	4035	4035	4035	10
595	20231205	095600	60098165	4035	4025	4035	4025	33
596	20231205	095500	59965220	4015	4015	4015	4015	0
597	20231205	095400	59965220	4015	4015	4015	4015	0
598	20231205	095300	59965220	4015	4015	4015	4015	1
599	20231205	095200	59961205	4020	4020	4020	4020	568
600	20231205	095100	57677845	4020	4020	4020	4020	636
601	20231205	095000	55121125	4020	4020	4020	4020	0
602	20231205	094900	55121125	4020	4020	4020	4020	0
603	20231205	094800	55121125	4020	4020	4020	4020	7
604	20231205	094700	55092985	4010	4010	4010	4010	0
605	20231205	094600	55092985	4010	4010	4010	4010	0
606	20231205	094500	55092985	4010	4010	4010	4010	0
607	20231205	094400	55092985	4010	4010	4010	4010	0
608	20231205	094300	55092985	4010	4010	4010	4010	0
609	20231205	094200	55092985	4010	4010	4010	4010	892
610	20231205	094100	51516065	4040	4040	4045	4040	302
611	20231205	094000	50294520	4045	4045	4045	4045	1
612	20231205	093900	50290475	4040	4035	4040	4035	1000
613	20231205	093800	46252975	4035	4035	4035	4035	0
614	20231205	093700	46252975	4035	4030	4035	4030	2
615	20231205	093600	46244910	4000	4000	4000	4000	0
616	20231205	093500	46244910	4000	4010	4010	4000	500
617	20231205	093400	44242545	4005	4015	4015	4005	254
618	20231205	093300	43224475	4015	4015	4015	4015	100
619	20231205	093200	42822975	4015	4015	4015	4015	50
620	20231205	093100	42622225	4015	4025	4025	4015	2644
621	20231205	093000	31998425	4025	4030	4030	4025	1600
622	20231205	092900	25558150	4040	4040	4040	4040	0
623	20231205	092800	25558150	4040	4040	4040	4040	100
624	20231205	092700	25154150	4030	4030	4030	4030	10
625	20231205	092600	25113850	4030	4030	4030	4030	25
626	20231205	092500	25013100	4030	4030	4030	4030	0
627	20231205	092400	25013100	4030	4030	4030	4030	1
628	20231205	092300	25009070	4030	4030	4030	4030	0
629	20231205	092200	25009070	4030	4030	4030	4030	0
630	20231205	092100	25009070	4030	4030	4030	4030	2
631	20231205	092000	25001010	4030	4030	4030	4030	0
632	20231205	091900	25001010	4030	4030	4030	4030	10
633	20231205	091800	24960710	4045	4045	4045	4045	0
634	20231205	091700	24960710	4045	4045	4045	4045	0
635	20231205	091600	24960710	4045	4045	4045	4045	2
636	20231205	091500	24952620	4045	4045	4045	4045	4
637	20231205	091400	24936440	4020	4025	4025	4020	500
638	20231205	091300	22925360	4020	4020	4020	4020	0
639	20231205	091200	22925360	4020	4030	4030	4020	32
640	20231205	091100	22796600	4050	4025	4050	4020	1135
641	20231205	091000	18208480	4015	4020	4020	4015	231
642	20231205	090900	17280650	4025	4035	4035	4025	101
643	20231205	090800	16873380	4035	4040	4040	4035	779
644	20231205	090700	13727260	4045	4045	4045	4045	91
645	20231205	090600	13359165	4045	4045	4045	4045	110
646	20231205	090500	12914215	4050	4055	4055	4050	103
647	20231205	090400	12496555	4055	4055	4055	4055	1
648	20231205	090300	12492500	4045	4065	4070	4045	73
649	20231205	090200	12195770	4070	4070	4075	4070	153
650	20231205	090100	11572765	4070	4045	4070	4045	2372
651	20231205	090000	1944825	4045	4005	4045	4005	484