KissMeData/115180/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200900	339185465	3960	3960	3960	3960	2805
3	20231207	200800	339185465	3960	3960	3960	3960	0
4	20231207	200700	339185465	3960	3960	3960	3960	0
5	20231207	200600	339185465	3960	3960	3960	3960	0
6	20231207	200500	339185465	3960	3960	3960	3960	0
7	20231207	200400	339185465	3960	3960	3960	3960	0
8	20231207	200300	339185465	3960	3960	3960	3960	0
9	20231207	200200	339185465	3960	3960	3960	3960	0
10	20231207	200100	339185465	3960	3960	3960	3960	0
11	20231207	200000	339185465	3960	3960	3960	3960	0
12	20231207	195900	339185465	3960	3960	3960	3960	0
13	20231207	195800	339185465	3960	3960	3960	3960	0
14	20231207	195700	339185465	3960	3960	3960	3960	0
15	20231207	195600	339185465	3960	3960	3960	3960	0
16	20231207	195500	339185465	3960	3960	3960	3960	0
17	20231207	195400	339185465	3960	3960	3960	3960	0
18	20231207	195300	339185465	3960	3960	3960	3960	0
19	20231207	195200	339185465	3960	3960	3960	3960	0
20	20231207	195100	339185465	3960	3960	3960	3960	0
21	20231207	195000	339185465	3960	3960	3960	3960	0
22	20231207	194900	339185465	3960	3960	3960	3960	0
23	20231207	194800	339185465	3960	3960	3960	3960	0
24	20231207	194700	339185465	3960	3960	3960	3960	0
25	20231207	194600	339185465	3960	3960	3960	3960	0
26	20231207	194500	339185465	3960	3960	3960	3960	0
27	20231207	194400	339185465	3960	3960	3960	3960	0
28	20231207	194300	339185465	3960	3960	3960	3960	0
29	20231207	194200	339185465	3960	3960	3960	3960	0
30	20231207	194100	339185465	3960	3960	3960	3960	0
31	20231207	194000	339185465	3960	3960	3960	3960	0
32	20231207	193900	339185465	3960	3960	3960	3960	2805
33	20231207	193800	339185465	3960	3960	3960	3960	0
34	20231207	193700	339185465	3960	3960	3960	3960	0
35	20231207	193600	339185465	3960	3960	3960	3960	0
36	20231207	193500	339185465	3960	3960	3960	3960	0
37	20231207	193400	339185465	3960	3960	3960	3960	0
38	20231207	193300	339185465	3960	3960	3960	3960	0
39	20231207	193200	339185465	3960	3960	3960	3960	0
40	20231207	193100	339185465	3960	3960	3960	3960	0
41	20231207	193000	339185465	3960	3960	3960	3960	0
42	20231207	192900	339185465	3960	3960	3960	3960	0
43	20231207	192800	339185465	3960	3960	3960	3960	0
44	20231207	192700	339185465	3960	3960	3960	3960	0
45	20231207	192600	339185465	3960	3960	3960	3960	0
46	20231207	192500	339185465	3960	3960	3960	3960	0
47	20231207	192400	339185465	3960	3960	3960	3960	0
48	20231207	192300	339185465	3960	3960	3960	3960	0
49	20231207	192200	339185465	3960	3960	3960	3960	0
50	20231207	192100	339185465	3960	3960	3960	3960	0
51	20231207	192000	339185465	3960	3960	3960	3960	0
52	20231207	191900	339185465	3960	3960	3960	3960	0
53	20231207	191800	339185465	3960	3960	3960	3960	0
54	20231207	191700	339185465	3960	3960	3960	3960	0
55	20231207	191600	339185465	3960	3960	3960	3960	0
56	20231207	191500	339185465	3960	3960	3960	3960	0
57	20231207	191400	339185465	3960	3960	3960	3960	0
58	20231207	191300	339185465	3960	3960	3960	3960	0
59	20231207	191200	339185465	3960	3960	3960	3960	0
60	20231207	191100	339185465	3960	3960	3960	3960	0
61	20231207	191000	339185465	3960	3960	3960	3960	0
62	20231207	190900	339185465	3960	3960	3960	3960	2805
63	20231207	190800	339185465	3960	3960	3960	3960	0
64	20231207	190700	339185465	3960	3960	3960	3960	0
65	20231207	190600	339185465	3960	3960	3960	3960	0
66	20231207	190500	339185465	3960	3960	3960	3960	0
67	20231207	190400	339185465	3960	3960	3960	3960	0
68	20231207	190300	339185465	3960	3960	3960	3960	0
69	20231207	190200	339185465	3960	3960	3960	3960	0
70	20231207	190100	339185465	3960	3960	3960	3960	0
71	20231207	190000	339185465	3960	3960	3960	3960	0
72	20231207	185900	339185465	3960	3960	3960	3960	0
73	20231207	185800	339185465	3960	3960	3960	3960	0
74	20231207	185700	339185465	3960	3960	3960	3960	0
75	20231207	185600	339185465	3960	3960	3960	3960	0
76	20231207	185500	339185465	3960	3960	3960	3960	0
77	20231207	185400	339185465	3960	3960	3960	3960	0
78	20231207	185300	339185465	3960	3960	3960	3960	0
79	20231207	185200	339185465	3960	3960	3960	3960	0
80	20231207	185100	339185465	3960	3960	3960	3960	0
81	20231207	185000	339185465	3960	3960	3960	3960	0
82	20231207	184900	339185465	3960	3960	3960	3960	0
83	20231207	184800	339185465	3960	3960	3960	3960	0
84	20231207	184700	339185465	3960	3960	3960	3960	0
85	20231207	184600	339185465	3960	3960	3960	3960	0
86	20231207	184500	339185465	3960	3960	3960	3960	0
87	20231207	184400	339185465	3960	3960	3960	3960	0
88	20231207	184300	339185465	3960	3960	3960	3960	0
89	20231207	184200	339185465	3960	3960	3960	3960	0
90	20231207	184100	339185465	3960	3960	3960	3960	0
91	20231207	184000	339185465	3960	3960	3960	3960	0
92	20231207	183900	339185465	3960	3960	3960	3960	2805
93	20231207	183800	339185465	3960	3960	3960	3960	0
94	20231207	183700	339185465	3960	3960	3960	3960	0
95	20231207	183600	339185465	3960	3960	3960	3960	0
96	20231207	183500	339185465	3960	3960	3960	3960	0
97	20231207	183400	339185465	3960	3960	3960	3960	0
98	20231207	183300	339185465	3960	3960	3960	3960	0
99	20231207	183200	339185465	3960	3960	3960	3960	0
100	20231207	183100	339185465	3960	3960	3960	3960	0
101	20231207	183000	339185465	3960	3960	3960	3960	0
102	20231207	182900	339185465	3960	3960	3960	3960	0
103	20231207	182800	339185465	3960	3960	3960	3960	0
104	20231207	182700	339185465	3960	3960	3960	3960	0
105	20231207	182600	339185465	3960	3960	3960	3960	0
106	20231207	182500	339185465	3960	3960	3960	3960	0
107	20231207	182400	339185465	3960	3960	3960	3960	0
108	20231207	182300	339185465	3960	3960	3960	3960	0
109	20231207	182200	339185465	3960	3960	3960	3960	0
110	20231207	182100	339185465	3960	3960	3960	3960	0
111	20231207	182000	339185465	3960	3960	3960	3960	0
112	20231207	181900	339185465	3960	3960	3960	3960	0
113	20231207	181800	339185465	3960	3960	3960	3960	0
114	20231207	181700	339185465	3960	3960	3960	3960	0
115	20231207	181600	339185465	3960	3960	3960	3960	0
116	20231207	181500	339185465	3960	3960	3960	3960	0
117	20231207	181400	339185465	3960	3960	3960	3960	0
118	20231207	181300	339185465	3960	3960	3960	3960	0
119	20231207	181200	339185465	3960	3960	3960	3960	0
120	20231207	181100	339185465	3960	3960	3960	3960	0
121	20231207	181000	339185465	3960	3960	3960	3960	0
122	20231207	180900	339185465	3960	3960	3960	3960	2805
123	20231207	180800	339185465	3960	3960	3960	3960	0
124	20231207	180700	339185465	3960	3960	3960	3960	0
125	20231207	180600	339185465	3960	3960	3960	3960	0
126	20231207	180500	339185465	3960	3960	3960	3960	0
127	20231207	180400	339185465	3960	3960	3960	3960	0
128	20231207	180300	339185465	3960	3960	3960	3960	0
129	20231207	180200	339185465	3960	3960	3960	3960	0
130	20231207	180100	339185465	3960	3960	3960	3960	0
131	20231207	180000	339185465	3960	3960	3960	3960	0
132	20231207	175900	339185465	3960	3960	3960	3960	0
133	20231207	175800	339185465	3960	3960	3960	3960	0
134	20231207	175700	339185465	3960	3960	3960	3960	0
135	20231207	175600	339185465	3960	3960	3960	3960	0
136	20231207	175500	339185465	3960	3960	3960	3960	0
137	20231207	175400	339185465	3960	3960	3960	3960	0
138	20231207	175300	339185465	3960	3960	3960	3960	0
139	20231207	175200	339185465	3960	3960	3960	3960	0
140	20231207	175100	339185465	3960	3960	3960	3960	0
141	20231207	175000	339185465	3960	3960	3960	3960	0
142	20231207	174900	339185465	3960	3960	3960	3960	0
143	20231207	174800	339185465	3960	3960	3960	3960	0
144	20231207	174700	339185465	3960	3960	3960	3960	0
145	20231207	174600	339185465	3960	3960	3960	3960	0
146	20231207	174500	339185465	3960	3960	3960	3960	0
147	20231207	174400	339185465	3960	3960	3960	3960	0
148	20231207	174300	339185465	3960	3960	3960	3960	0
149	20231207	174200	339185465	3960	3960	3960	3960	0
150	20231207	174100	339185465	3960	3960	3960	3960	0
151	20231207	174000	339185465	3960	3960	3960	3960	0
152	20231207	173900	339185465	3960	3960	3960	3960	2805
153	20231207	173800	339185465	3960	3960	3960	3960	0
154	20231207	173700	339185465	3960	3960	3960	3960	0
155	20231207	173600	339185465	3960	3960	3960	3960	0
156	20231207	173500	339185465	3960	3960	3960	3960	0
157	20231207	173400	339185465	3960	3960	3960	3960	0
158	20231207	173300	339185465	3960	3960	3960	3960	0
159	20231207	173200	339185465	3960	3960	3960	3960	0
160	20231207	173100	339185465	3960	3960	3960	3960	0
161	20231207	173000	339185465	3960	3960	3960	3960	0
162	20231207	172900	339185465	3960	3960	3960	3960	0
163	20231207	172800	339185465	3960	3960	3960	3960	0
164	20231207	172700	339185465	3960	3960	3960	3960	0
165	20231207	172600	339185465	3960	3960	3960	3960	0
166	20231207	172500	339185465	3960	3960	3960	3960	0
167	20231207	172400	339185465	3960	3960	3960	3960	0
168	20231207	172300	339185465	3960	3960	3960	3960	0
169	20231207	172200	339185465	3960	3960	3960	3960	0
170	20231207	172100	339185465	3960	3960	3960	3960	0
171	20231207	172000	339185465	3960	3960	3960	3960	0
172	20231207	171900	339185465	3960	3960	3960	3960	0
173	20231207	171800	339185465	3960	3960	3960	3960	0
174	20231207	171700	339185465	3960	3960	3960	3960	0
175	20231207	171600	339185465	3960	3960	3960	3960	0
176	20231207	171500	339185465	3960	3960	3960	3960	0
177	20231207	171400	339185465	3960	3960	3960	3960	0
178	20231207	171300	339185465	3960	3960	3960	3960	0
179	20231207	171200	339185465	3960	3960	3960	3960	0
180	20231207	171100	339185465	3960	3960	3960	3960	0
181	20231207	171000	339185465	3960	3960	3960	3960	0
182	20231207	170900	339185465	3960	3960	3960	3960	2805
183	20231207	170800	339185465	3960	3960	3960	3960	0
184	20231207	170700	339185465	3960	3960	3960	3960	0
185	20231207	170600	339185465	3960	3960	3960	3960	0
186	20231207	170500	339185465	3960	3960	3960	3960	0
187	20231207	170400	339185465	3960	3960	3960	3960	0
188	20231207	170300	339185465	3960	3960	3960	3960	0
189	20231207	170200	339185465	3960	3960	3960	3960	0
190	20231207	170100	339185465	3960	3960	3960	3960	0
191	20231207	170000	339185465	3960	3960	3960	3960	0
192	20231207	165900	339185465	3960	3960	3960	3960	0
193	20231207	165800	339185465	3960	3960	3960	3960	0
194	20231207	165700	339185465	3960	3960	3960	3960	0
195	20231207	165600	339185465	3960	3960	3960	3960	0
196	20231207	165500	339185465	3960	3960	3960	3960	0
197	20231207	165400	339185465	3960	3960	3960	3960	0
198	20231207	165300	339185465	3960	3960	3960	3960	0
199	20231207	165200	339185465	3960	3960	3960	3960	0
200	20231207	165100	339185465	3960	3960	3960	3960	0
201	20231207	165000	339185465	3960	3960	3960	3960	0
202	20231207	164900	339185465	3960	3960	3960	3960	0
203	20231207	164800	339185465	3960	3960	3960	3960	0
204	20231207	164700	339185465	3960	3960	3960	3960	0
205	20231207	164600	339185465	3960	3960	3960	3960	0
206	20231207	164500	339185465	3960	3960	3960	3960	0
207	20231207	164400	339185465	3960	3960	3960	3960	0
208	20231207	164300	339185465	3960	3960	3960	3960	0
209	20231207	164200	339185465	3960	3960	3960	3960	0
210	20231207	164100	339185465	3960	3960	3960	3960	0
211	20231207	164000	339185465	3960	3960	3960	3960	0
212	20231207	163900	339185465	3960	3960	3960	3960	2805
213	20231207	163800	339185465	3960	3960	3960	3960	0
214	20231207	163700	339185465	3960	3960	3960	3960	0
215	20231207	163600	339185465	3960	3960	3960	3960	0
216	20231207	163500	339185465	3960	3960	3960	3960	0
217	20231207	163400	339185465	3960	3960	3960	3960	0
218	20231207	163300	339185465	3960	3960	3960	3960	0
219	20231207	163200	339185465	3960	3960	3960	3960	0
220	20231207	163100	339185465	3960	3960	3960	3960	0
221	20231207	163000	339185465	3960	3960	3960	3960	0
222	20231207	162900	339185465	3960	3960	3960	3960	0
223	20231207	162800	339185465	3960	3960	3960	3960	0
224	20231207	162700	339185465	3960	3960	3960	3960	0
225	20231207	162600	339185465	3960	3960	3960	3960	0
226	20231207	162500	339185465	3960	3960	3960	3960	0
227	20231207	162400	339185465	3960	3960	3960	3960	0
228	20231207	162300	339185465	3960	3960	3960	3960	0
229	20231207	162200	339185465	3960	3960	3960	3960	0
230	20231207	162100	339185465	3960	3960	3960	3960	0
231	20231207	162000	339185465	3960	3960	3960	3960	0
232	20231207	161900	339185465	3960	3960	3960	3960	0
233	20231207	161800	339185465	3960	3960	3960	3960	0
234	20231207	161700	339185465	3960	3960	3960	3960	0
235	20231207	161600	339185465	3960	3960	3960	3960	0
236	20231207	161500	339185465	3960	3960	3960	3960	0
237	20231207	161400	339185465	3960	3960	3960	3960	0
238	20231207	161300	339185465	3960	3960	3960	3960	0
239	20231207	161200	339185465	3960	3960	3960	3960	0
240	20231207	161100	339185465	3960	3960	3960	3960	0
241	20231207	161000	339185465	3960	3960	3960	3960	0
242	20231207	160900	339185465	3960	3960	3960	3960	2805
243	20231207	160800	339185465	3960	3960	3960	3960	0
244	20231207	160700	339185465	3960	3960	3960	3960	0
245	20231207	160600	339185465	3960	3960	3960	3960	0
246	20231207	160500	339185465	3960	3960	3960	3960	0
247	20231207	160400	339185465	3960	3960	3960	3960	0
248	20231207	160300	339185465	3960	3960	3960	3960	0
249	20231207	160200	339185465	3960	3960	3960	3960	0
250	20231207	160100	339185465	3960	3960	3960	3960	0
251	20231207	160000	339185465	3960	3960	3960	3960	0
252	20231207	155900	339185465	3960	3960	3960	3960	0
253	20231207	155800	339185465	3960	3960	3960	3960	0
254	20231207	155700	339185465	3960	3960	3960	3960	0
255	20231207	155600	339185465	3960	3960	3960	3960	0
256	20231207	155500	339185465	3960	3960	3960	3960	0
257	20231207	155400	339185465	3960	3960	3960	3960	0
258	20231207	155300	339185465	3960	3960	3960	3960	0
259	20231207	155200	339185465	3960	3960	3960	3960	0
260	20231207	155100	339185465	3960	3960	3960	3960	0
261	20231207	155000	339185465	3960	3960	3960	3960	0
262	20231207	154900	339185465	3960	3960	3960	3960	0
263	20231207	154800	339185465	3960	3960	3960	3960	0
264	20231207	154700	339185465	3960	3960	3960	3960	0
265	20231207	154600	339185465	3960	3960	3960	3960	0
266	20231207	154500	339185465	3960	3960	3960	3960	0
267	20231207	154400	339185465	3960	3960	3960	3960	0
268	20231207	154300	339185465	3960	3960	3960	3960	0
269	20231207	154200	339185465	3960	3960	3960	3960	0
270	20231207	154100	339185465	3960	3960	3960	3960	0
271	20231207	154000	339185465	3960	3960	3960	3960	0
272	20231207	153900	339185465	3960	3960	3960	3960	2805
273	20231207	153800	339185465	3960	3960	3960	3960	0
274	20231207	153700	339185465	3960	3960	3960	3960	0
275	20231207	153600	339185465	3960	3960	3960	3960	0
276	20231207	153500	339185465	3960	3960	3960	3960	0
277	20231207	153400	339185465	3960	3960	3960	3960	0
278	20231207	153300	339185465	3960	3960	3960	3960	0
279	20231207	153200	339185465	3960	3960	3960	3960	0
280	20231207	153100	339185465	3960	3960	3960	3960	0
281	20231207	153000	339185465	3960	3960	3960	3960	2805
282	20231207	152900	328077665	3995	3995	3995	3995	0
283	20231207	152800	328077665	3995	3995	3995	3995	0
284	20231207	152700	328077665	3995	3995	3995	3995	0
285	20231207	152600	328077665	3995	3995	3995	3995	0
286	20231207	152500	328077665	3995	3995	3995	3995	0
287	20231207	152400	328077665	3995	3995	3995	3995	0
288	20231207	152300	328077665	3995	3995	3995	3995	0
289	20231207	152200	328077665	3995	3995	3995	3995	0
290	20231207	152100	328077665	3995	3995	3995	3995	0
291	20231207	152000	328077665	3995	3995	3995	3995	0
292	20231207	151900	328077665	3995	3995	3995	3995	0
293	20231207	151800	328077665	3995	3995	3995	3995	1935
294	20231207	151700	320347340	3995	4000	4005	3995	232
295	20231207	151600	319419680	4000	4000	4005	4000	224
296	20231207	151500	318523665	3990	3995	3995	3985	528
297	20231207	151400	316415930	4000	4005	4005	4000	449
298	20231207	151300	314619840	4000	4030	4030	4000	3614
299	20231207	151200	300159240	4030	4030	4030	4010	17
300	20231207	151100	300090770	4030	4030	4030	4030	3
301	20231207	151000	300078680	4030	4030	4030	4030	0
302	20231207	150900	300078680	4030	4030	4030	4030	1
303	20231207	150800	300074650	4025	4020	4025	4020	88
304	20231207	150700	299720485	4020	4020	4020	4020	195
305	20231207	150600	298936585	4015	4015	4015	4015	0
306	20231207	150500	298936585	4015	4020	4020	4015	1232
307	20231207	150400	293987555	4025	4025	4025	4025	0
308	20231207	150300	293987555	4025	4025	4025	4025	0
309	20231207	150200	293987555	4025	4025	4025	4025	0
310	20231207	150100	293987555	4025	4025	4025	4025	0
311	20231207	150000	293987555	4025	4025	4025	4025	0
312	20231207	145900	293987555	4025	4025	4025	4025	0
313	20231207	145800	293987555	4025	4025	4025	4025	1
314	20231207	145700	293983530	4020	4020	4020	4020	0
315	20231207	145600	293983530	4020	4020	4020	4020	0
316	20231207	145500	293983530	4020	4025	4025	4020	212
317	20231207	145400	293131285	4025	4030	4030	4025	1770
318	20231207	145300	285999870	4030	4030	4030	4030	444
319	20231207	145200	284210550	4045	4045	4045	4045	0
320	20231207	145100	284210550	4045	4040	4045	4040	2
321	20231207	145000	284202465	4030	4035	4035	4030	43
322	20231207	144900	284028975	4045	4045	4045	4045	5
323	20231207	144800	284008750	4035	4050	4050	4035	2135
324	20231207	144700	275375760	4050	4050	4050	4050	0
325	20231207	144600	275375760	4050	4050	4050	4050	0
326	20231207	144500	275375760	4050	4050	4050	4050	0
327	20231207	144400	275375760	4050	4050	4050	4050	0
328	20231207	144300	275375760	4050	4050	4050	4050	0
329	20231207	144200	275375760	4050	4050	4050	4050	0
330	20231207	144100	275375760	4050	4050	4050	4050	0
331	20231207	144000	275375760	4050	4050	4050	4050	0
332	20231207	143900	275375760	4050	4050	4050	4050	0
333	20231207	143800	275375760	4050	4050	4050	4050	0
334	20231207	143700	275375760	4050	4050	4050	4050	0
335	20231207	143600	275375760	4050	4050	4050	4050	0
336	20231207	143500	275375760	4050	4050	4050	4050	0
337	20231207	143400	275375760	4050	4050	4050	4050	107
338	20231207	143300	274942410	4050	4050	4050	4050	0
339	20231207	143200	274942410	4050	4050	4050	4050	0
340	20231207	143100	274942410	4050	4050	4050	4050	0
341	20231207	143000	274942410	4050	4050	4050	4050	92
342	20231207	142900	274569810	4050	4050	4050	4050	0
343	20231207	142800	274569810	4050	4050	4050	4050	0
344	20231207	142700	274569810	4050	4050	4050	4050	14
345	20231207	142600	274513110	4050	4050	4050	4050	0
346	20231207	142500	274513110	4050	4050	4050	4050	0
347	20231207	142400	274513110	4050	4050	4050	4050	107
348	20231207	142300	274079760	4045	4045	4045	4045	0
349	20231207	142200	274079760	4045	4050	4050	4045	113
350	20231207	142100	273622170	4055	4055	4055	4055	8
351	20231207	142000	273589730	4070	4070	4070	4070	20
352	20231207	141900	273508330	4070	4060	4070	4060	990
353	20231207	141800	269481330	4050	4050	4050	4050	0
354	20231207	141700	269481330	4050	4050	4050	4050	0
355	20231207	141600	269481330	4050	4050	4050	4050	630
356	20231207	141500	266929830	4050	4060	4060	4050	472
357	20231207	141400	265016865	4055	4055	4055	4055	500
358	20231207	141300	262989365	4065	4065	4065	4065	0
359	20231207	141200	262989365	4065	4065	4065	4065	0
360	20231207	141100	262989365	4065	4065	4065	4065	0
361	20231207	141000	262989365	4065	4060	4065	4060	13
362	20231207	140900	262936565	4060	4060	4060	4060	12
363	20231207	140800	262887845	4060	4055	4060	4055	252
364	20231207	140700	261865975	4060	4055	4060	4055	139
365	20231207	140600	261302295	4055	4055	4055	4055	300
366	20231207	140500	260085795	4065	4065	4065	4055	174
367	20231207	140400	259378520	4065	4060	4065	4060	7
368	20231207	140300	259350085	4065	4065	4065	4065	4
369	20231207	140200	259333825	4040	4040	4040	4040	108
370	20231207	140100	258897505	4040	4040	4040	4040	0
371	20231207	140000	258897505	4040	4040	4040	4040	0
372	20231207	135900	258897505	4040	4040	4040	4040	0
373	20231207	135800	258897505	4040	4040	4040	4040	0
374	20231207	135700	258897505	4040	4040	4040	4040	0
375	20231207	135600	258897505	4040	4040	4040	4040	0
376	20231207	135500	258897505	4040	4040	4040	4040	0
377	20231207	135400	258897505	4040	4040	4040	4040	0
378	20231207	135300	258897505	4040	4040	4040	4040	157
379	20231207	135200	258263225	4040	4040	4040	4040	30
380	20231207	135100	258142025	4065	4065	4065	4065	5
381	20231207	135000	258121700	4070	4070	4070	4070	0
382	20231207	134900	258121700	4070	4070	4070	4070	0
383	20231207	134800	258121700	4070	4070	4070	4070	0
384	20231207	134700	258121700	4070	4070	4070	4070	0
385	20231207	134600	258121700	4070	4040	4070	4040	2700
386	20231207	134500	247184955	4035	4035	4035	4035	0
387	20231207	134400	247184955	4035	4035	4035	4035	0
388	20231207	134300	247184955	4035	4035	4035	4035	0
389	20231207	134200	247184955	4035	4035	4035	4035	0
390	20231207	134100	247184955	4035	4035	4035	4035	0
391	20231207	134000	247184955	4035	4035	4035	4035	0
392	20231207	133900	247184955	4035	4035	4035	4035	0
393	20231207	133800	247184955	4035	4040	4040	4035	24
394	20231207	133700	247088035	4030	4035	4035	4030	15
395	20231207	133600	247027570	4035	4035	4035	4035	0
396	20231207	133500	247027570	4035	4035	4035	4035	9
397	20231207	133400	246991255	4035	4025	4035	4025	252
398	20231207	133300	245975725	4025	4025	4025	4025	0
399	20231207	133200	245975725	4025	4025	4025	4025	0
400	20231207	133100	245975725	4025	4025	4025	4025	0
401	20231207	133000	245975725	4025	4025	4025	4025	14
402	20231207	132900	245919375	4030	4030	4030	4030	1
403	20231207	132800	245915345	4030	4030	4030	4030	10
404	20231207	132700	245875045	4030	4030	4030	4030	93
405	20231207	132600	245500255	4040	4040	4040	4040	579
406	20231207	132500	243161095	4040	4040	4040	4040	1
407	20231207	132400	243157055	4040	4040	4040	4040	18
408	20231207	132300	243084335	4040	4035	4040	4035	2
409	20231207	132200	243076260	4040	4040	4040	4040	0
410	20231207	132100	243076260	4040	4040	4040	4040	0
411	20231207	132000	243076260	4040	4040	4040	4040	58
412	20231207	131900	242841940	4040	4040	4040	4040	766
413	20231207	131800	239747300	4035	4035	4035	4035	1
414	20231207	131700	239743265	4040	4040	4040	4040	0
415	20231207	131600	239743265	4040	4040	4040	4040	0
416	20231207	131500	239743265	4040	4040	4040	4040	0
417	20231207	131400	239743265	4040	4040	4040	4040	0
418	20231207	131300	239743265	4040	4040	4040	4040	0
419	20231207	131200	239743265	4040	4040	4040	4040	0
420	20231207	131100	239743265	4040	4040	4040	4040	0
421	20231207	131000	239743265	4040	4040	4040	4040	0
422	20231207	130900	239743265	4040	4040	4040	4040	0
423	20231207	130800	239743265	4040	4040	4040	4040	0
424	20231207	130700	239743265	4040	4040	4040	4040	0
425	20231207	130600	239743265	4040	4040	4040	4040	1
426	20231207	130500	239739225	4040	4040	4040	4040	0
427	20231207	130400	239739225	4040	4040	4040	4040	0
428	20231207	130300	239739225	4040	4040	4040	4040	0
429	20231207	130200	239739225	4040	4040	4040	4040	8
430	20231207	130100	239706905	4025	4025	4025	4025	680
431	20231207	130000	236969905	4025	4025	4025	4025	0
432	20231207	125900	236969905	4025	4025	4025	4025	0
433	20231207	125800	236969905	4025	4025	4025	4025	20
434	20231207	125700	236889405	4025	4030	4030	4025	1215
435	20231207	125600	231993265	4035	4035	4035	4035	0
436	20231207	125500	231993265	4035	4035	4035	4035	0
437	20231207	125400	231993265	4035	4035	4035	4035	0
438	20231207	125300	231993265	4035	4035	4035	4035	0
439	20231207	125200	231993265	4035	4035	4035	4035	0
440	20231207	125100	231993265	4035	4035	4035	4035	0
441	20231207	125000	231993265	4035	4035	4035	4035	1
442	20231207	124900	231989230	4035	4035	4035	4035	104
443	20231207	124800	231569590	4035	4035	4035	4035	0
444	20231207	124700	231569590	4035	4035	4035	4035	0
445	20231207	124600	231569590	4035	4035	4035	4035	0
446	20231207	124500	231569590	4035	4035	4035	4035	0
447	20231207	124400	231569590	4035	4035	4035	4035	1
448	20231207	124300	231565555	4040	4040	4040	4040	0
449	20231207	124200	231565555	4040	4040	4040	4040	1
450	20231207	124100	231561515	4045	4045	4045	4045	0
451	20231207	124000	231561515	4045	4045	4045	4045	0
452	20231207	123900	231561515	4045	4045	4045	4045	50
453	20231207	123800	231359265	4030	4030	4030	4030	459
454	20231207	123700	229509495	4030	4030	4030	4030	0
455	20231207	123600	229509495	4030	4030	4030	4030	1541
456	20231207	123500	223299265	4035	4035	4035	4035	0
457	20231207	123400	223299265	4035	4035	4035	4035	0
458	20231207	123300	223299265	4035	4035	4035	4035	0
459	20231207	123200	223299265	4035	4035	4035	4035	0
460	20231207	123100	223299265	4035	4035	4035	4035	64
461	20231207	123000	223041025	4035	4035	4035	4035	32
462	20231207	122900	222911905	4035	4035	4035	4035	16
463	20231207	122800	222847345	4030	4050	4050	4030	539
464	20231207	122700	220672430	4040	4040	4040	4040	630
465	20231207	122600	218127230	4040	4040	4040	4040	0
466	20231207	122500	218127230	4040	4035	4040	4035	198
467	20231207	122400	217328115	4035	4035	4035	4035	0
468	20231207	122300	217328115	4035	4035	4035	4035	0
469	20231207	122200	217328115	4035	4035	4035	4035	0
470	20231207	122100	217328115	4035	4030	4035	4030	783
471	20231207	122000	214172620	4030	4040	4040	4030	237
472	20231207	121900	213216225	4050	4050	4050	4050	28
473	20231207	121800	213102825	4050	4050	4050	4050	35
474	20231207	121700	212961075	4050	4050	4050	4050	15
475	20231207	121600	212900325	4055	4045	4055	4045	281
476	20231207	121500	211763480	4060	4060	4060	4060	0
477	20231207	121400	211763480	4060	4060	4060	4060	500
478	20231207	121300	209733480	4045	4045	4045	4045	0
479	20231207	121200	209733480	4045	4045	4045	4045	0
480	20231207	121100	209733480	4045	4045	4045	4045	0
481	20231207	121000	209733480	4045	4045	4045	4045	0
482	20231207	120900	209733480	4045	4045	4045	4045	1
483	20231207	120800	209729435	4050	4050	4050	4050	0
484	20231207	120700	209729435	4050	4050	4050	4050	0
485	20231207	120600	209729435	4050	4050	4050	4050	0
486	20231207	120500	209729435	4050	4050	4050	4050	0
487	20231207	120400	209729435	4050	4050	4050	4050	0
488	20231207	120300	209729435	4050	4045	4050	4045	61
489	20231207	120200	209482390	4045	4045	4045	4045	0
490	20231207	120100	209482390	4045	4045	4045	4045	1
491	20231207	120000	209478345	4045	4045	4045	4040	432
492	20231207	115900	207731270	4045	4045	4045	4045	0
493	20231207	115800	207731270	4045	4045	4045	4045	10
494	20231207	115700	207690820	4030	4030	4030	4030	30
495	20231207	115600	207569920	4030	4030	4030	4030	0
496	20231207	115500	207569920	4030	4035	4035	4030	1028
497	20231207	115400	203422120	4035	4035	4035	4035	0
498	20231207	115300	203422120	4035	4035	4035	4035	0
499	20231207	115200	203422120	4035	4035	4035	4035	0
500	20231207	115100	203422120	4035	4035	4035	4035	1
501	20231207	115000	203418085	4035	4035	4035	4035	0
502	20231207	114900	203418085	4035	4035	4035	4035	0
503	20231207	114800	203418085	4035	4035	4035	4035	19
504	20231207	114700	203341420	4030	4030	4030	4030	522
505	20231207	114600	201237760	4035	4035	4035	4035	19
506	20231207	114500	201161095	4035	4035	4035	4035	0
507	20231207	114400	201161095	4035	4035	4035	4035	0
508	20231207	114300	201161095	4035	4035	4035	4035	2
509	20231207	114200	201153025	4025	4025	4025	4025	0
510	20231207	114100	201153025	4025	4025	4025	4025	97
511	20231207	114000	200762600	4025	4025	4025	4025	87
512	20231207	113900	200412425	4025	4030	4030	4025	10
513	20231207	113800	200372160	4030	4030	4030	4030	0
514	20231207	113700	200372160	4030	4030	4030	4030	0
515	20231207	113600	200372160	4030	4030	4030	4030	0
516	20231207	113500	200372160	4030	4030	4030	4030	0
517	20231207	113400	200372160	4030	4030	4030	4030	0
518	20231207	113300	200372160	4030	4035	4035	4030	9
519	20231207	113200	200335850	4035	4035	4035	4025	1969
520	20231207	113100	192397550	4035	4040	4040	4035	5
521	20231207	113000	192377360	4040	4035	4045	4035	88
522	20231207	112900	192021890	4050	4040	4050	4040	56
523	20231207	112800	191795115	4045	4045	4045	4045	0
524	20231207	112700	191795115	4045	4040	4045	4040	101
525	20231207	112600	191387070	4035	4040	4040	4035	208
526	20231207	112500	190546880	4045	4045	4045	4045	23
527	20231207	112400	190453845	4050	4050	4050	4050	14
528	20231207	112300	190397145	4050	4050	4050	4050	377
529	20231207	112200	188870295	4045	4050	4050	4045	57
530	20231207	112100	188639450	4045	4055	4055	4045	173
531	20231207	112000	187938640	4055	4065	4065	4050	506
532	20231207	111900	185886350	4080	4080	4080	4080	5
533	20231207	111800	185865950	4085	4085	4085	4085	0
534	20231207	111700	185865950	4085	4085	4085	4080	49
535	20231207	111600	185665795	4060	4065	4065	4060	5
536	20231207	111500	185645475	4065	4065	4065	4065	39
537	20231207	111400	185486940	4065	4065	4065	4065	1
538	20231207	111300	185482875	4060	4060	4060	4060	0
539	20231207	111200	185482875	4060	4070	4070	4060	426
540	20231207	111100	183751095	4075	4075	4075	4075	19
541	20231207	111000	183673670	4070	4075	4075	4070	101
542	20231207	110900	183262320	4080	4085	4085	4080	158
543	20231207	110800	182617475	4085	4095	4095	4085	546
544	20231207	110700	180385435	4095	4095	4095	4095	6
545	20231207	110600	180360865	4095	4100	4100	4095	83
546	20231207	110500	180020650	4090	4090	4090	4090	0
547	20231207	110400	180020650	4090	4090	4090	4090	94
548	20231207	110300	179636190	4090	4090	4090	4090	150
549	20231207	110200	179022690	4090	4090	4090	4090	97
550	20231207	110100	178625960	4090	4090	4090	4090	125
551	20231207	110000	178114710	4085	4085	4085	4085	0
552	20231207	105900	178114710	4085	4090	4090	4085	78
553	20231207	105800	177796065	4090	4090	4090	4090	0
554	20231207	105700	177796065	4090	4090	4090	4090	0
555	20231207	105600	177796065	4090	4090	4090	4090	0
556	20231207	105500	177796065	4090	4095	4095	4090	17
557	20231207	105400	177726530	4100	4100	4100	4100	0
558	20231207	105300	177726530	4100	4100	4100	4100	125
559	20231207	105200	177214030	4100	4095	4100	4080	54
560	20231207	105100	176993585	4110	4110	4110	4110	0
561	20231207	105000	176993585	4110	4110	4110	4110	0
562	20231207	104900	176993585	4110	4110	4110	4110	0
563	20231207	104800	176993585	4110	4110	4110	4110	15
564	20231207	104700	176931935	4080	4080	4080	4080	0
565	20231207	104600	176931935	4080	4080	4080	4080	0
566	20231207	104500	176931935	4080	4095	4110	4080	287
567	20231207	104400	175760155	4065	4065	4065	4065	0
568	20231207	104300	175760155	4065	4065	4065	4065	0
569	20231207	104200	175760155	4065	4105	4105	4065	105
570	20231207	104100	175332980	4095	4110	4110	4095	150
571	20231207	104000	174718395	4095	4125	4125	4095	785
572	20231207	103900	171482595	4125	4125	4130	4125	1336
573	20231207	103800	165969865	4125	4120	4125	4120	124
574	20231207	103700	165458955	4120	4120	4120	4120	333
575	20231207	103600	164086995	4105	4110	4110	4105	268
576	20231207	103500	162985540	4105	4105	4105	4105	891
577	20231207	103400	159327985	4100	4100	4100	4100	100
578	20231207	103300	158917985	4100	4095	4100	4095	957
579	20231207	103200	154994990	4090	4090	4090	4090	100
580	20231207	103100	154585990	4075	4070	4075	4070	558
581	20231207	103000	152313425	4065	4065	4065	4065	66
582	20231207	102900	152045135	4055	4055	4055	4055	0
583	20231207	102800	152045135	4055	4055	4055	4055	200
584	20231207	102700	151234135	4055	4055	4055	4055	100
585	20231207	102600	150828635	4050	4050	4050	4050	11
586	20231207	102500	150784085	4040	4050	4050	4040	200
587	20231207	102400	149975975	4055	4055	4055	4055	2
588	20231207	102300	149967865	4050	4050	4050	4050	109
589	20231207	102200	149526415	4050	4050	4050	4045	641
590	20231207	102100	146930610	4050	4050	4050	4050	354
591	20231207	102000	145496910	4055	4055	4055	4055	0
592	20231207	101900	145496910	4055	4055	4055	4055	44
593	20231207	101800	145318490	4055	4055	4055	4055	1
594	20231207	101700	145314435	4055	4055	4055	4055	1036
595	20231207	101600	141113455	4055	4055	4055	4055	0
596	20231207	101500	141113455	4055	4065	4065	4055	1822
597	20231207	101400	133716375	4070	4070	4070	4070	138
598	20231207	101300	133154715	4075	4075	4075	4075	0
599	20231207	101200	133154715	4075	4070	4080	4070	97
600	20231207	101100	132759910	4070	4070	4070	4070	1001
601	20231207	101000	128685840	4065	4065	4065	4065	2
602	20231207	100900	128677710	4060	4070	4070	4060	1675
603	20231207	100800	121870745	4060	4060	4060	4060	0
604	20231207	100700	121870745	4060	4080	4080	4060	500
605	20231207	100600	119836460	4105	4095	4105	4095	110
606	20231207	100500	119385685	4075	4075	4075	4075	0
607	20231207	100400	119385685	4075	4085	4085	4075	974
608	20231207	100300	115411740	4085	4085	4085	4080	621
609	20231207	100200	112877455	4090	4085	4090	4080	1073
610	20231207	100100	108498735	4085	4085	4085	4085	0
611	20231207	100000	108498735	4085	4085	4085	4085	0
612	20231207	095900	108498735	4085	4095	4095	4085	96
613	20231207	095800	108106225	4095	4095	4095	4095	106
614	20231207	095700	107672155	4090	4090	4090	4090	0
615	20231207	095600	107672155	4090	4090	4090	4090	39
616	20231207	095500	107512645	4090	4095	4095	4090	137
617	20231207	095400	106951645	4095	4100	4100	4095	97
618	20231207	095300	106554380	4095	4095	4095	4095	0
619	20231207	095200	106554380	4095	4095	4095	4095	1
620	20231207	095100	106550285	4110	4110	4110	4110	0
621	20231207	095000	106550285	4110	4090	4110	4090	252
622	20231207	094900	105514605	4070	4100	4100	4070	1596
623	20231207	094800	98992685	4120	4125	4135	4100	2226
624	20231207	094700	89859020	4130	4135	4135	4120	235
625	20231207	094600	88889260	4130	4140	4140	4130	400
626	20231207	094500	87236845	4130	4145	4150	4130	821
627	20231207	094400	83836855	4175	4120	4180	4120	4283
628	20231207	094300	66010500	4120	4120	4120	4120	121
629	20231207	094200	65511980	4125	4135	4135	4125	262
630	20231207	094100	64431220	4125	4125	4125	4125	0
631	20231207	094000	64431220	4125	4140	4140	4125	437
632	20231207	093900	62625740	4145	4145	4145	4145	0
633	20231207	093800	62625740	4145	4145	4145	4145	265
634	20231207	093700	61527315	4145	4150	4150	4145	356
635	20231207	093600	60050855	4150	4140	4150	4140	1171
636	20231207	093500	55197365	4140	4140	4140	4140	0
637	20231207	093400	55197365	4140	4125	4140	4125	20
638	20231207	093300	55114715	4120	4120	4120	4120	200
639	20231207	093200	54290715	4120	4120	4120	4120	101
640	20231207	093100	53874595	4110	4110	4110	4110	0
641	20231207	093000	53874595	4110	4110	4110	4110	1
642	20231207	092900	53870485	4140	4130	4140	4105	131
643	20231207	092800	53331130	4130	4130	4130	4130	1
644	20231207	092700	53327000	4130	4130	4130	4130	171
645	20231207	092600	52620770	4130	4130	4130	4100	570
646	20231207	092500	50273000	4135	4145	4145	4135	25
647	20231207	092400	50169555	4150	4150	4150	4150	0
648	20231207	092300	50169555	4150	4140	4150	4140	5
649	20231207	092200	50148835	4150	4150	4150	4150	50
650	20231207	092100	49941335	4155	4150	4155	4140	120
651	20231207	092000	49443935	4150	4120	4150	4120	1669
652	20231207	091900	42558950	4050	4110	4110	4050	878
653	20231207	091800	38978360	4110	4115	4120	4110	80
654	20231207	091700	38649395	4120	4120	4120	4120	53
655	20231207	091600	38431035	4120	4120	4120	4120	30
656	20231207	091500	38307435	4110	4080	4120	4080	1350
657	20231207	091400	32786185	4060	4060	4060	4060	0
658	20231207	091300	32786185	4060	4060	4060	4060	0
659	20231207	091200	32786185	4060	4060	4060	4060	351
660	20231207	091100	31361125	4065	4065	4065	4065	65
661	20231207	091000	31096900	4065	4075	4075	4065	412
662	20231207	090900	29422110	4080	4090	4090	4060	1387
663	20231207	090800	23766720	4090	4090	4090	4090	0
664	20231207	090700	23766720	4090	4090	4090	4090	13
665	20231207	090600	23713550	4090	4080	4090	4080	5
666	20231207	090500	23693140	4080	4080	4080	4080	90
667	20231207	090400	23325940	4080	4080	4080	4080	714
668	20231207	090300	20412820	4080	4080	4085	4075	917
669	20231207	090200	16673540	4080	4075	4115	4075	1786
670	20231207	090100	9339205	4055	4065	4070	4055	1185
671	20231207	090000	4525185	4060	4120	4120	4040	1110