KissMeData/338100/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210800	49388430	4145	4145	4145	4145	207
3	20231206	210700	49388430	4145	4145	4145	4145	0
4	20231206	210600	49388430	4145	4145	4145	4145	0
5	20231206	210500	49388430	4145	4145	4145	4145	0
6	20231206	210400	49388430	4145	4145	4145	4145	0
7	20231206	210300	49388430	4145	4145	4145	4145	0
8	20231206	210200	49388430	4145	4145	4145	4145	0
9	20231206	210100	49388430	4145	4145	4145	4145	0
10	20231206	210000	49388430	4145	4145	4145	4145	0
11	20231206	205900	49388430	4145	4145	4145	4145	0
12	20231206	205800	49388430	4145	4145	4145	4145	0
13	20231206	205700	49388430	4145	4145	4145	4145	0
14	20231206	205600	49388430	4145	4145	4145	4145	0
15	20231206	205500	49388430	4145	4145	4145	4145	0
16	20231206	205400	49388430	4145	4145	4145	4145	0
17	20231206	205300	49388430	4145	4145	4145	4145	0
18	20231206	205200	49388430	4145	4145	4145	4145	0
19	20231206	205100	49388430	4145	4145	4145	4145	0
20	20231206	205000	49388430	4145	4145	4145	4145	0
21	20231206	204900	49388430	4145	4145	4145	4145	0
22	20231206	204800	49388430	4145	4145	4145	4145	0
23	20231206	204700	49388430	4145	4145	4145	4145	0
24	20231206	204600	49388430	4145	4145	4145	4145	0
25	20231206	204500	49388430	4145	4145	4145	4145	0
26	20231206	204400	49388430	4145	4145	4145	4145	0
27	20231206	204300	49388430	4145	4145	4145	4145	0
28	20231206	204200	49388430	4145	4145	4145	4145	0
29	20231206	204100	49388430	4145	4145	4145	4145	0
30	20231206	204000	49388430	4145	4145	4145	4145	0
31	20231206	203900	49388430	4145	4145	4145	4145	0
32	20231206	203800	49388430	4145	4145	4145	4145	207
33	20231206	203700	49388430	4145	4145	4145	4145	0
34	20231206	203600	49388430	4145	4145	4145	4145	0
35	20231206	203500	49388430	4145	4145	4145	4145	0
36	20231206	203400	49388430	4145	4145	4145	4145	0
37	20231206	203300	49388430	4145	4145	4145	4145	0
38	20231206	203200	49388430	4145	4145	4145	4145	0
39	20231206	203100	49388430	4145	4145	4145	4145	0
40	20231206	203000	49388430	4145	4145	4145	4145	0
41	20231206	202900	49388430	4145	4145	4145	4145	0
42	20231206	202800	49388430	4145	4145	4145	4145	0
43	20231206	202700	49388430	4145	4145	4145	4145	0
44	20231206	202600	49388430	4145	4145	4145	4145	0
45	20231206	202500	49388430	4145	4145	4145	4145	0
46	20231206	202400	49388430	4145	4145	4145	4145	0
47	20231206	202300	49388430	4145	4145	4145	4145	0
48	20231206	202200	49388430	4145	4145	4145	4145	0
49	20231206	202100	49388430	4145	4145	4145	4145	0
50	20231206	202000	49388430	4145	4145	4145	4145	0
51	20231206	201900	49388430	4145	4145	4145	4145	0
52	20231206	201800	49388430	4145	4145	4145	4145	0
53	20231206	201700	49388430	4145	4145	4145	4145	0
54	20231206	201600	49388430	4145	4145	4145	4145	0
55	20231206	201500	49388430	4145	4145	4145	4145	0
56	20231206	201400	49388430	4145	4145	4145	4145	0
57	20231206	201300	49388430	4145	4145	4145	4145	0
58	20231206	201200	49388430	4145	4145	4145	4145	0
59	20231206	201100	49388430	4145	4145	4145	4145	0
60	20231206	201000	49388430	4145	4145	4145	4145	0
61	20231206	200900	49388430	4145	4145	4145	4145	0
62	20231206	200800	49388430	4145	4145	4145	4145	207
63	20231206	200700	49388430	4145	4145	4145	4145	0
64	20231206	200600	49388430	4145	4145	4145	4145	0
65	20231206	200500	49388430	4145	4145	4145	4145	0
66	20231206	200400	49388430	4145	4145	4145	4145	0
67	20231206	200300	49388430	4145	4145	4145	4145	0
68	20231206	200200	49388430	4145	4145	4145	4145	0
69	20231206	200100	49388430	4145	4145	4145	4145	0
70	20231206	200000	49388430	4145	4145	4145	4145	0
71	20231206	195900	49388430	4145	4145	4145	4145	0
72	20231206	195800	49388430	4145	4145	4145	4145	0
73	20231206	195700	49388430	4145	4145	4145	4145	0
74	20231206	195600	49388430	4145	4145	4145	4145	0
75	20231206	195500	49388430	4145	4145	4145	4145	0
76	20231206	195400	49388430	4145	4145	4145	4145	0
77	20231206	195300	49388430	4145	4145	4145	4145	0
78	20231206	195200	49388430	4145	4145	4145	4145	0
79	20231206	195100	49388430	4145	4145	4145	4145	0
80	20231206	195000	49388430	4145	4145	4145	4145	0
81	20231206	194900	49388430	4145	4145	4145	4145	0
82	20231206	194800	49388430	4145	4145	4145	4145	0
83	20231206	194700	49388430	4145	4145	4145	4145	0
84	20231206	194600	49388430	4145	4145	4145	4145	0
85	20231206	194500	49388430	4145	4145	4145	4145	0
86	20231206	194400	49388430	4145	4145	4145	4145	0
87	20231206	194300	49388430	4145	4145	4145	4145	0
88	20231206	194200	49388430	4145	4145	4145	4145	0
89	20231206	194100	49388430	4145	4145	4145	4145	0
90	20231206	194000	49388430	4145	4145	4145	4145	0
91	20231206	193900	49388430	4145	4145	4145	4145	0
92	20231206	193800	49388430	4145	4145	4145	4145	207
93	20231206	193700	49388430	4145	4145	4145	4145	0
94	20231206	193600	49388430	4145	4145	4145	4145	0
95	20231206	193500	49388430	4145	4145	4145	4145	0
96	20231206	193400	49388430	4145	4145	4145	4145	0
97	20231206	193300	49388430	4145	4145	4145	4145	0
98	20231206	193200	49388430	4145	4145	4145	4145	0
99	20231206	193100	49388430	4145	4145	4145	4145	0
100	20231206	193000	49388430	4145	4145	4145	4145	0
101	20231206	192900	49388430	4145	4145	4145	4145	0
102	20231206	192800	49388430	4145	4145	4145	4145	0
103	20231206	192700	49388430	4145	4145	4145	4145	0
104	20231206	192600	49388430	4145	4145	4145	4145	0
105	20231206	192500	49388430	4145	4145	4145	4145	0
106	20231206	192400	49388430	4145	4145	4145	4145	0
107	20231206	192300	49388430	4145	4145	4145	4145	0
108	20231206	192200	49388430	4145	4145	4145	4145	0
109	20231206	192100	49388430	4145	4145	4145	4145	0
110	20231206	192000	49388430	4145	4145	4145	4145	0
111	20231206	191900	49388430	4145	4145	4145	4145	0
112	20231206	191800	49388430	4145	4145	4145	4145	0
113	20231206	191700	49388430	4145	4145	4145	4145	0
114	20231206	191600	49388430	4145	4145	4145	4145	0
115	20231206	191500	49388430	4145	4145	4145	4145	0
116	20231206	191400	49388430	4145	4145	4145	4145	0
117	20231206	191300	49388430	4145	4145	4145	4145	0
118	20231206	191200	49388430	4145	4145	4145	4145	0
119	20231206	191100	49388430	4145	4145	4145	4145	0
120	20231206	191000	49388430	4145	4145	4145	4145	0
121	20231206	190900	49388430	4145	4145	4145	4145	0
122	20231206	190800	49388430	4145	4145	4145	4145	207
123	20231206	190700	49388430	4145	4145	4145	4145	0
124	20231206	190600	49388430	4145	4145	4145	4145	0
125	20231206	190500	49388430	4145	4145	4145	4145	0
126	20231206	190400	49388430	4145	4145	4145	4145	0
127	20231206	190300	49388430	4145	4145	4145	4145	0
128	20231206	190200	49388430	4145	4145	4145	4145	0
129	20231206	190100	49388430	4145	4145	4145	4145	0
130	20231206	190000	49388430	4145	4145	4145	4145	0
131	20231206	185900	49388430	4145	4145	4145	4145	0
132	20231206	185800	49388430	4145	4145	4145	4145	0
133	20231206	185700	49388430	4145	4145	4145	4145	0
134	20231206	185600	49388430	4145	4145	4145	4145	0
135	20231206	185500	49388430	4145	4145	4145	4145	0
136	20231206	185400	49388430	4145	4145	4145	4145	0
137	20231206	185300	49388430	4145	4145	4145	4145	0
138	20231206	185200	49388430	4145	4145	4145	4145	0
139	20231206	185100	49388430	4145	4145	4145	4145	0
140	20231206	185000	49388430	4145	4145	4145	4145	0
141	20231206	184900	49388430	4145	4145	4145	4145	0
142	20231206	184800	49388430	4145	4145	4145	4145	0
143	20231206	184700	49388430	4145	4145	4145	4145	0
144	20231206	184600	49388430	4145	4145	4145	4145	0
145	20231206	184500	49388430	4145	4145	4145	4145	0
146	20231206	184400	49388430	4145	4145	4145	4145	0
147	20231206	184300	49388430	4145	4145	4145	4145	0
148	20231206	184200	49388430	4145	4145	4145	4145	0
149	20231206	184100	49388430	4145	4145	4145	4145	0
150	20231206	184000	49388430	4145	4145	4145	4145	0
151	20231206	183900	49388430	4145	4145	4145	4145	0
152	20231206	183800	49388430	4145	4145	4145	4145	207
153	20231206	183700	49388430	4145	4145	4145	4145	0
154	20231206	183600	49388430	4145	4145	4145	4145	0
155	20231206	183500	49388430	4145	4145	4145	4145	0
156	20231206	183400	49388430	4145	4145	4145	4145	0
157	20231206	183300	49388430	4145	4145	4145	4145	0
158	20231206	183200	49388430	4145	4145	4145	4145	0
159	20231206	183100	49388430	4145	4145	4145	4145	0
160	20231206	183000	49388430	4145	4145	4145	4145	0
161	20231206	182900	49388430	4145	4145	4145	4145	0
162	20231206	182800	49388430	4145	4145	4145	4145	0
163	20231206	182700	49388430	4145	4145	4145	4145	0
164	20231206	182600	49388430	4145	4145	4145	4145	0
165	20231206	182500	49388430	4145	4145	4145	4145	0
166	20231206	182400	49388430	4145	4145	4145	4145	0
167	20231206	182300	49388430	4145	4145	4145	4145	0
168	20231206	182200	49388430	4145	4145	4145	4145	0
169	20231206	182100	49388430	4145	4145	4145	4145	0
170	20231206	182000	49388430	4145	4145	4145	4145	0
171	20231206	181900	49388430	4145	4145	4145	4145	0
172	20231206	181800	49388430	4145	4145	4145	4145	0
173	20231206	181700	49388430	4145	4145	4145	4145	0
174	20231206	181600	49388430	4145	4145	4145	4145	0
175	20231206	181500	49388430	4145	4145	4145	4145	0
176	20231206	181400	49388430	4145	4145	4145	4145	0
177	20231206	181300	49388430	4145	4145	4145	4145	0
178	20231206	181200	49388430	4145	4145	4145	4145	0
179	20231206	181100	49388430	4145	4145	4145	4145	0
180	20231206	181000	49388430	4145	4145	4145	4145	0
181	20231206	180900	49388430	4145	4145	4145	4145	0
182	20231206	180800	49388430	4145	4145	4145	4145	207
183	20231206	180700	49388430	4145	4145	4145	4145	0
184	20231206	180600	49388430	4145	4145	4145	4145	0
185	20231206	180500	49388430	4145	4145	4145	4145	0
186	20231206	180400	49388430	4145	4145	4145	4145	0
187	20231206	180300	49388430	4145	4145	4145	4145	0
188	20231206	180200	49388430	4145	4145	4145	4145	0
189	20231206	180100	49388430	4145	4145	4145	4145	0
190	20231206	180000	49388430	4145	4145	4145	4145	0
191	20231206	175900	49388430	4145	4145	4145	4145	0
192	20231206	175800	49388430	4145	4145	4145	4145	0
193	20231206	175700	49388430	4145	4145	4145	4145	0
194	20231206	175600	49388430	4145	4145	4145	4145	0
195	20231206	175500	49388430	4145	4145	4145	4145	0
196	20231206	175400	49388430	4145	4145	4145	4145	0
197	20231206	175300	49388430	4145	4145	4145	4145	0
198	20231206	175200	49388430	4145	4145	4145	4145	0
199	20231206	175100	49388430	4145	4145	4145	4145	0
200	20231206	175000	49388430	4145	4145	4145	4145	0
201	20231206	174900	49388430	4145	4145	4145	4145	0
202	20231206	174800	49388430	4145	4145	4145	4145	0
203	20231206	174700	49388430	4145	4145	4145	4145	0
204	20231206	174600	49388430	4145	4145	4145	4145	0
205	20231206	174500	49388430	4145	4145	4145	4145	0
206	20231206	174400	49388430	4145	4145	4145	4145	0
207	20231206	174300	49388430	4145	4145	4145	4145	0
208	20231206	174200	49388430	4145	4145	4145	4145	0
209	20231206	174100	49388430	4145	4145	4145	4145	0
210	20231206	174000	49388430	4145	4145	4145	4145	0
211	20231206	173900	49388430	4145	4145	4145	4145	0
212	20231206	173800	49388430	4145	4145	4145	4145	207
213	20231206	173700	49388430	4145	4145	4145	4145	0
214	20231206	173600	49388430	4145	4145	4145	4145	0
215	20231206	173500	49388430	4145	4145	4145	4145	0
216	20231206	173400	49388430	4145	4145	4145	4145	0
217	20231206	173300	49388430	4145	4145	4145	4145	0
218	20231206	173200	49388430	4145	4145	4145	4145	0
219	20231206	173100	49388430	4145	4145	4145	4145	0
220	20231206	173000	49388430	4145	4145	4145	4145	0
221	20231206	172900	49388430	4145	4145	4145	4145	0
222	20231206	172800	49388430	4145	4145	4145	4145	0
223	20231206	172700	49388430	4145	4145	4145	4145	0
224	20231206	172600	49388430	4145	4145	4145	4145	0
225	20231206	172500	49388430	4145	4145	4145	4145	0
226	20231206	172400	49388430	4145	4145	4145	4145	0
227	20231206	172300	49388430	4145	4145	4145	4145	0
228	20231206	172200	49388430	4145	4145	4145	4145	0
229	20231206	172100	49388430	4145	4145	4145	4145	0
230	20231206	172000	49388430	4145	4145	4145	4145	0
231	20231206	171900	49388430	4145	4145	4145	4145	0
232	20231206	171800	49388430	4145	4145	4145	4145	0
233	20231206	171700	49388430	4145	4145	4145	4145	0
234	20231206	171600	49388430	4145	4145	4145	4145	0
235	20231206	171500	49388430	4145	4145	4145	4145	0
236	20231206	171400	49388430	4145	4145	4145	4145	0
237	20231206	171300	49388430	4145	4145	4145	4145	0
238	20231206	171200	49388430	4145	4145	4145	4145	0
239	20231206	171100	49388430	4145	4145	4145	4145	0
240	20231206	171000	49388430	4145	4145	4145	4145	0
241	20231206	170900	49388430	4145	4145	4145	4145	0
242	20231206	170800	49388430	4145	4145	4145	4145	207
243	20231206	170700	49388430	4145	4145	4145	4145	0
244	20231206	170600	49388430	4145	4145	4145	4145	0
245	20231206	170500	49388430	4145	4145	4145	4145	0
246	20231206	170400	49388430	4145	4145	4145	4145	0
247	20231206	170300	49388430	4145	4145	4145	4145	0
248	20231206	170200	49388430	4145	4145	4145	4145	0
249	20231206	170100	49388430	4145	4145	4145	4145	0
250	20231206	170000	49388430	4145	4145	4145	4145	0
251	20231206	165900	49388430	4145	4145	4145	4145	0
252	20231206	165800	49388430	4145	4145	4145	4145	0
253	20231206	165700	49388430	4145	4145	4145	4145	0
254	20231206	165600	49388430	4145	4145	4145	4145	0
255	20231206	165500	49388430	4145	4145	4145	4145	0
256	20231206	165400	49388430	4145	4145	4145	4145	0
257	20231206	165300	49388430	4145	4145	4145	4145	0
258	20231206	165200	49388430	4145	4145	4145	4145	0
259	20231206	165100	49388430	4145	4145	4145	4145	0
260	20231206	165000	49388430	4145	4145	4145	4145	0
261	20231206	164900	49388430	4145	4145	4145	4145	0
262	20231206	164800	49388430	4145	4145	4145	4145	0
263	20231206	164700	49388430	4145	4145	4145	4145	0
264	20231206	164600	49388430	4145	4145	4145	4145	0
265	20231206	164500	49388430	4145	4145	4145	4145	0
266	20231206	164400	49388430	4145	4145	4145	4145	0
267	20231206	164300	49388430	4145	4145	4145	4145	0
268	20231206	164200	49388430	4145	4145	4145	4145	0
269	20231206	164100	49388430	4145	4145	4145	4145	0
270	20231206	164000	49388430	4145	4145	4145	4145	0
271	20231206	163900	49388430	4145	4145	4145	4145	0
272	20231206	163800	49388430	4145	4145	4145	4145	207
273	20231206	163700	49388430	4145	4145	4145	4145	0
274	20231206	163600	49388430	4145	4145	4145	4145	0
275	20231206	163500	49388430	4145	4145	4145	4145	0
276	20231206	163400	49388430	4145	4145	4145	4145	0
277	20231206	163300	49388430	4145	4145	4145	4145	0
278	20231206	163200	49388430	4145	4145	4145	4145	0
279	20231206	163100	49388430	4145	4145	4145	4145	0
280	20231206	163000	49388430	4145	4145	4145	4145	0
281	20231206	162900	49388430	4145	4145	4145	4145	0
282	20231206	162800	49388430	4145	4145	4145	4145	0
283	20231206	162700	49388430	4145	4145	4145	4145	0
284	20231206	162600	49388430	4145	4145	4145	4145	0
285	20231206	162500	49388430	4145	4145	4145	4145	0
286	20231206	162400	49388430	4145	4145	4145	4145	0
287	20231206	162300	49388430	4145	4145	4145	4145	0
288	20231206	162200	49388430	4145	4145	4145	4145	0
289	20231206	162100	49388430	4145	4145	4145	4145	0
290	20231206	162000	49388430	4145	4145	4145	4145	0
291	20231206	161900	49388430	4145	4145	4145	4145	0
292	20231206	161800	49388430	4145	4145	4145	4145	0
293	20231206	161700	49388430	4145	4145	4145	4145	0
294	20231206	161600	49388430	4145	4145	4145	4145	0
295	20231206	161500	49388430	4145	4145	4145	4145	0
296	20231206	161400	49388430	4145	4145	4145	4145	0
297	20231206	161300	49388430	4145	4145	4145	4145	0
298	20231206	161200	49388430	4145	4145	4145	4145	0
299	20231206	161100	49388430	4145	4145	4145	4145	0
300	20231206	161000	49388430	4145	4145	4145	4145	0
301	20231206	160900	49388430	4145	4145	4145	4145	0
302	20231206	160800	49388430	4145	4145	4145	4145	207
303	20231206	160700	49388430	4145	4145	4145	4145	0
304	20231206	160600	49388430	4145	4145	4145	4145	0
305	20231206	160500	49388430	4145	4145	4145	4145	0
306	20231206	160400	49388430	4145	4145	4145	4145	0
307	20231206	160300	49388430	4145	4145	4145	4145	0
308	20231206	160200	49388430	4145	4145	4145	4145	0
309	20231206	160100	49388430	4145	4145	4145	4145	0
310	20231206	160000	49388430	4145	4145	4145	4145	0
311	20231206	155900	49388430	4145	4145	4145	4145	0
312	20231206	155800	49388430	4145	4145	4145	4145	0
313	20231206	155700	49388430	4145	4145	4145	4145	0
314	20231206	155600	49388430	4145	4145	4145	4145	0
315	20231206	155500	49388430	4145	4145	4145	4145	0
316	20231206	155400	49388430	4145	4145	4145	4145	0
317	20231206	155300	49388430	4145	4145	4145	4145	0
318	20231206	155200	49388430	4145	4145	4145	4145	0
319	20231206	155100	49388430	4145	4145	4145	4145	0
320	20231206	155000	49388430	4145	4145	4145	4145	0
321	20231206	154900	49388430	4145	4145	4145	4145	0
322	20231206	154800	49388430	4145	4145	4145	4145	0
323	20231206	154700	49388430	4145	4145	4145	4145	0
324	20231206	154600	49388430	4145	4145	4145	4145	0
325	20231206	154500	49388430	4145	4145	4145	4145	0
326	20231206	154400	49388430	4145	4145	4145	4145	0
327	20231206	154300	49388430	4145	4145	4145	4145	0
328	20231206	154200	49388430	4145	4145	4145	4145	0
329	20231206	154100	49388430	4145	4145	4145	4145	0
330	20231206	154000	49388430	4145	4145	4145	4145	0
331	20231206	153900	49388430	4145	4145	4145	4145	0
332	20231206	153800	49388430	4145	4145	4145	4145	207
333	20231206	153700	49388430	4145	4145	4145	4145	0
334	20231206	153600	49388430	4145	4145	4145	4145	0
335	20231206	153500	49388430	4145	4145	4145	4145	0
336	20231206	153400	49388430	4145	4145	4145	4145	0
337	20231206	153300	49388430	4145	4145	4145	4145	0
338	20231206	153200	49388430	4145	4145	4145	4145	0
339	20231206	153100	49388430	4145	4145	4145	4145	0
340	20231206	153000	49388430	4145	4145	4145	4145	207
341	20231206	152900	48530415	4140	4140	4140	4140	0
342	20231206	152800	48530415	4140	4140	4140	4140	0
343	20231206	152700	48530415	4140	4140	4140	4140	0
344	20231206	152600	48530415	4140	4140	4140	4140	0
345	20231206	152500	48530415	4140	4140	4140	4140	0
346	20231206	152400	48530415	4140	4140	4140	4140	0
347	20231206	152300	48530415	4140	4140	4140	4140	0
348	20231206	152200	48530415	4140	4140	4140	4140	0
349	20231206	152100	48530415	4140	4140	4140	4140	0
350	20231206	152000	48530415	4140	4140	4140	4140	0
351	20231206	151900	48530415	4140	4140	4140	4140	0
352	20231206	151800	48530415	4140	4140	4140	4140	1
353	20231206	151700	48526275	4140	4140	4140	4140	0
354	20231206	151600	48526275	4140	4140	4140	4140	25
355	20231206	151500	48422775	4140	4140	4140	4140	0
356	20231206	151400	48422775	4140	4140	4140	4140	25
357	20231206	151300	48319275	4140	4140	4140	4140	0
358	20231206	151200	48319275	4140	4140	4140	4140	25
359	20231206	151100	48215775	4140	4140	4140	4140	0
360	20231206	151000	48215775	4140	4140	4140	4140	25
361	20231206	150900	48112275	4140	4140	4140	4140	0
362	20231206	150800	48112275	4140	4140	4140	4140	26
363	20231206	150700	48004635	4140	4140	4140	4140	0
364	20231206	150600	48004635	4140	4140	4140	4140	25
365	20231206	150500	47901135	4140	4140	4140	4140	0
366	20231206	150400	47901135	4140	4140	4140	4140	25
367	20231206	150300	47797635	4140	4140	4140	4140	0
368	20231206	150200	47797635	4140	4140	4140	4140	25
369	20231206	150100	47694135	4140	4140	4140	4140	0
370	20231206	150000	47694135	4140	4140	4140	4140	25
371	20231206	145900	47590635	4135	4135	4135	4135	26
372	20231206	145800	47483125	4135	4135	4135	4135	0
373	20231206	145700	47483125	4135	4135	4135	4135	25
374	20231206	145600	47379750	4135	4135	4135	4135	7
375	20231206	145500	47350805	4135	4135	4135	4135	25
376	20231206	145400	47247430	4140	4140	4140	4140	3
377	20231206	145300	47235010	4140	4140	4140	4140	25
378	20231206	145200	47131510	4140	4140	4140	4140	71
379	20231206	145100	46837570	4140	4140	4140	4140	45
380	20231206	145000	46651270	4140	4140	4140	4140	40
381	20231206	144900	46485670	4140	4140	4140	4140	26
382	20231206	144800	46378030	4140	4140	4140	4140	0
383	20231206	144700	46378030	4140	4140	4140	4140	25
384	20231206	144600	46274530	4140	4140	4140	4140	7
385	20231206	144500	46245550	4140	4140	4140	4140	18
386	20231206	144400	46171030	4140	4140	4140	4140	0
387	20231206	144300	46171030	4140	4140	4140	4140	32
388	20231206	144200	46038550	4140	4135	4140	4135	65
389	20231206	144100	45769575	4135	4135	4135	4135	0
390	20231206	144000	45769575	4135	4135	4135	4135	25
391	20231206	143900	45666200	4135	4135	4135	4135	0
392	20231206	143800	45666200	4135	4135	4135	4135	26
393	20231206	143700	45558690	4135	4135	4135	4135	0
394	20231206	143600	45558690	4135	4140	4140	4135	1158
395	20231206	143500	40764695	4140	4140	4140	4140	0
396	20231206	143400	40764695	4140	4140	4140	4140	25
397	20231206	143300	40661195	4140	4140	4140	4140	0
398	20231206	143200	40661195	4140	4140	4140	4140	25
399	20231206	143100	40557695	4140	4140	4140	4140	0
400	20231206	143000	40557695	4140	4140	4140	4140	1205
401	20231206	142900	35568995	4140	4140	4140	4140	0
402	20231206	142800	35568995	4140	4140	4140	4140	25
403	20231206	142700	35465495	4140	4140	4140	4140	25
404	20231206	142600	35361995	4140	4140	4140	4140	0
405	20231206	142500	35361995	4140	4140	4140	4140	25
406	20231206	142400	35258495	4140	4140	4140	4140	0
407	20231206	142300	35258495	4140	4140	4140	4140	25
408	20231206	142200	35154995	4140	4140	4140	4140	0
409	20231206	142100	35154995	4140	4140	4140	4140	25
410	20231206	142000	35051495	4140	4140	4140	4140	0
411	20231206	141900	35051495	4140	4140	4140	4140	25
412	20231206	141800	34947995	4140	4140	4140	4140	0
413	20231206	141700	34947995	4140	4140	4140	4140	25
414	20231206	141600	34844495	4140	4140	4140	4140	0
415	20231206	141500	34844495	4140	4140	4140	4140	25
416	20231206	141400	34740995	4140	4140	4140	4140	0
417	20231206	141300	34740995	4140	4140	4140	4140	25
418	20231206	141200	34637495	4140	4140	4140	4140	0
419	20231206	141100	34637495	4140	4140	4140	4140	25
420	20231206	141000	34533995	4140	4140	4140	4140	49
421	20231206	140900	34331135	4140	4140	4140	4140	0
422	20231206	140800	34331135	4140	4140	4140	4140	25
423	20231206	140700	34227635	4140	4140	4140	4140	0
424	20231206	140600	34227635	4140	4140	4140	4140	25
425	20231206	140500	34124135	4145	4145	4145	4145	0
426	20231206	140400	34124135	4145	4145	4145	4145	1
427	20231206	140300	34119990	4140	4140	4140	4140	0
428	20231206	140200	34119990	4140	4140	4140	4140	25
429	20231206	140100	34016490	4140	4145	4145	4140	1165
430	20231206	140000	29193150	4145	4145	4145	4145	25
431	20231206	135900	29089525	4140	4140	4140	4140	0
432	20231206	135800	29089525	4140	4140	4140	4140	25
433	20231206	135700	28986025	4140	4140	4140	4140	0
434	20231206	135600	28986025	4140	4140	4140	4140	25
435	20231206	135500	28882525	4140	4140	4140	4140	0
436	20231206	135400	28882525	4140	4140	4140	4140	25
437	20231206	135300	28779025	4140	4140	4140	4140	25
438	20231206	135200	28675525	4140	4140	4140	4140	0
439	20231206	135100	28675525	4140	4140	4140	4140	25
440	20231206	135000	28572025	4140	4140	4140	4140	1178
441	20231206	134900	23695105	4140	4140	4140	4140	25
442	20231206	134800	23591605	4140	4140	4140	4140	0
443	20231206	134700	23591605	4140	4140	4140	4140	25
444	20231206	134600	23488105	4140	4140	4140	4140	0
445	20231206	134500	23488105	4140	4140	4140	4140	25
446	20231206	134400	23384605	4140	4140	4140	4140	0
447	20231206	134300	23384605	4140	4140	4140	4140	25
448	20231206	134200	23281105	4140	4140	4140	4140	0
449	20231206	134100	23281105	4140	4140	4140	4140	25
450	20231206	134000	23177605	4140	4140	4140	4140	0
451	20231206	133900	23177605	4140	4140	4140	4140	25
452	20231206	133800	23074105	4140	4140	4140	4140	25
453	20231206	133700	22970605	4150	4150	4150	4150	13
454	20231206	133600	22916655	4150	4140	4150	4140	26
455	20231206	133500	22809005	4140	4140	4140	4140	0
456	20231206	133400	22809005	4140	4140	4140	4140	25
457	20231206	133300	22705505	4150	4150	4150	4150	0
458	20231206	133200	22705505	4150	4140	4150	4140	26
459	20231206	133100	22597855	4140	4140	4140	4140	0
460	20231206	133000	22597855	4140	4140	4140	4140	25
461	20231206	132900	22494355	4140	4140	4140	4140	0
462	20231206	132800	22494355	4140	4140	4140	4140	25
463	20231206	132700	22390855	4140	4140	4140	4140	0
464	20231206	132600	22390855	4140	4140	4140	4140	25
465	20231206	132500	22287355	4140	4140	4140	4140	0
466	20231206	132400	22287355	4140	4140	4140	4140	25
467	20231206	132300	22183855	4140	4140	4140	4140	0
468	20231206	132200	22183855	4140	4140	4140	4140	25
469	20231206	132100	22080355	4140	4140	4140	4140	25
470	20231206	132000	21976855	4140	4140	4140	4140	0
471	20231206	131900	21976855	4140	4140	4140	4140	25
472	20231206	131800	21873355	4140	4140	4140	4140	0
473	20231206	131700	21873355	4140	4140	4140	4140	25
474	20231206	131600	21769855	4140	4140	4140	4140	0
475	20231206	131500	21769855	4140	4140	4140	4140	25
476	20231206	131400	21666355	4140	4140	4140	4140	0
477	20231206	131300	21666355	4140	4140	4140	4140	25
478	20231206	131200	21562855	4140	4140	4140	4140	0
479	20231206	131100	21562855	4140	4140	4140	4140	25
480	20231206	131000	21459355	4140	4140	4140	4140	0
481	20231206	130900	21459355	4140	4140	4140	4140	25
482	20231206	130800	21355855	4140	4140	4140	4140	0
483	20231206	130700	21355855	4140	4140	4140	4140	25
484	20231206	130600	21252355	4140	4140	4140	4140	25
485	20231206	130500	21148855	4140	4140	4140	4140	0
486	20231206	130400	21148855	4140	4140	4140	4140	25
487	20231206	130300	21045355	4140	4140	4140	4140	0
488	20231206	130200	21045355	4140	4140	4140	4140	25
489	20231206	130100	20941855	4140	4140	4140	4140	0
490	20231206	130000	20941855	4140	4145	4145	4140	100
491	20231206	125900	20527480	4145	4145	4145	4145	0
492	20231206	125800	20527480	4145	4145	4145	4145	25
493	20231206	125700	20423855	4145	4145	4145	4145	0
494	20231206	125600	20423855	4145	4145	4145	4145	25
495	20231206	125500	20320230	4145	4145	4145	4145	0
496	20231206	125400	20320230	4145	4145	4145	4145	25
497	20231206	125300	20216605	4145	4145	4145	4145	0
498	20231206	125200	20216605	4145	4145	4145	4145	25
499	20231206	125100	20112980	4145	4145	4145	4145	0
500	20231206	125000	20112980	4145	4145	4145	4145	25
501	20231206	124900	20009355	4145	4145	4145	4145	25
502	20231206	124800	19905730	4145	4145	4145	4145	0
503	20231206	124700	19905730	4145	4145	4145	4145	25
504	20231206	124600	19802105	4140	4140	4140	4140	0
505	20231206	124500	19802105	4140	4140	4140	4140	27
506	20231206	124400	19690325	4140	4140	4140	4140	0
507	20231206	124300	19690325	4140	4140	4140	4140	25
508	20231206	124200	19586825	4140	4140	4140	4140	0
509	20231206	124100	19586825	4140	4140	4140	4140	25
510	20231206	124000	19483325	4145	4145	4145	4145	0
511	20231206	123900	19483325	4145	4145	4145	4145	23
512	20231206	123800	19387990	4145	4145	4145	4145	0
513	20231206	123700	19387990	4145	4145	4145	4145	25
514	20231206	123600	19284365	4145	4145	4145	4145	0
515	20231206	123500	19284365	4145	4145	4145	4145	25
516	20231206	123400	19180740	4145	4145	4145	4145	0
517	20231206	123300	19180740	4145	4145	4145	4145	25
518	20231206	123200	19077115	4150	4145	4150	4145	73
519	20231206	123100	18774290	4145	4145	4145	4145	0
520	20231206	123000	18774290	4145	4145	4145	4145	25
521	20231206	122900	18670665	4145	4145	4145	4145	0
522	20231206	122800	18670665	4145	4145	4145	4145	25
523	20231206	122700	18567040	4145	4145	4145	4145	0
524	20231206	122600	18567040	4145	4145	4145	4145	25
525	20231206	122500	18463415	4145	4145	4145	4145	0
526	20231206	122400	18463415	4145	4145	4145	4145	25
527	20231206	122300	18359790	4145	4145	4145	4145	0
528	20231206	122200	18359790	4145	4140	4145	4140	159
529	20231206	122100	17700925	4145	4145	4145	4145	1
530	20231206	122000	17696780	4140	4140	4140	4140	0
531	20231206	121900	17696780	4140	4140	4140	4140	25
532	20231206	121800	17593280	4140	4140	4140	4140	0
533	20231206	121700	17593280	4140	4140	4140	4140	25
534	20231206	121600	17489780	4140	4140	4140	4140	25
535	20231206	121500	17386280	4140	4140	4140	4140	0
536	20231206	121400	17386280	4140	4140	4140	4140	25
537	20231206	121300	17282780	4140	4140	4140	4140	0
538	20231206	121200	17282780	4140	4140	4140	4140	25
539	20231206	121100	17179280	4140	4140	4140	4140	0
540	20231206	121000	17179280	4140	4140	4140	4140	25
541	20231206	120900	17075780	4140	4140	4140	4140	0
542	20231206	120800	17075780	4140	4140	4140	4140	25
543	20231206	120700	16972280	4140	4140	4140	4140	0
544	20231206	120600	16972280	4140	4140	4140	4140	25
545	20231206	120500	16868780	4140	4140	4140	4140	0
546	20231206	120400	16868780	4140	4140	4140	4140	25
547	20231206	120300	16765280	4140	4140	4140	4140	0
548	20231206	120200	16765280	4140	4140	4140	4140	25
549	20231206	120100	16661780	4145	4145	4145	4145	60
550	20231206	120000	16413080	4140	4140	4140	4140	25
551	20231206	115900	16309580	4140	4140	4140	4140	0
552	20231206	115800	16309580	4140	4140	4140	4140	25
553	20231206	115700	16206080	4140	4140	4140	4140	25
554	20231206	115600	16102580	4140	4140	4140	4140	0
555	20231206	115500	16102580	4140	4140	4140	4140	25
556	20231206	115400	15999080	4140	4140	4140	4140	0
557	20231206	115300	15999080	4140	4140	4140	4140	25
558	20231206	115200	15895580	4140	4140	4140	4140	0
559	20231206	115100	15895580	4140	4140	4140	4140	25
560	20231206	115000	15792080	4140	4140	4140	4140	0
561	20231206	114900	15792080	4140	4140	4140	4140	28
562	20231206	114800	15676160	4140	4140	4140	4140	0
563	20231206	114700	15676160	4140	4140	4140	4140	25
564	20231206	114600	15572660	4140	4140	4140	4140	0
565	20231206	114500	15572660	4140	4140	4140	4140	25
566	20231206	114400	15469160	4145	4145	4145	4145	0
567	20231206	114300	15469160	4145	4145	4145	4140	27
568	20231206	114200	15357370	4140	4140	4140	4140	0
569	20231206	114100	15357370	4140	4140	4140	4140	25
570	20231206	114000	15253870	4140	4140	4140	4140	25
571	20231206	113900	15150370	4140	4140	4140	4140	0
572	20231206	113800	15150370	4140	4140	4140	4140	25
573	20231206	113700	15046870	4140	4140	4140	4140	0
574	20231206	113600	15046870	4140	4140	4140	4140	25
575	20231206	113500	14943370	4140	4140	4140	4140	0
576	20231206	113400	14943370	4140	4140	4140	4140	25
577	20231206	113300	14839870	4140	4140	4140	4140	0
578	20231206	113200	14839870	4140	4140	4140	4140	25
579	20231206	113100	14736370	4140	4140	4140	4140	3
580	20231206	113000	14723950	4140	4140	4140	4140	25
581	20231206	112900	14620450	4140	4140	4140	4140	0
582	20231206	112800	14620450	4140	4140	4140	4140	25
583	20231206	112700	14516950	4140	4140	4140	4140	0
584	20231206	112600	14516950	4140	4140	4140	4140	25
585	20231206	112500	14413450	4140	4140	4140	4140	0
586	20231206	112400	14413450	4140	4145	4145	4140	125
587	20231206	112300	13895450	4140	4140	4140	4140	0
588	20231206	112200	13895450	4140	4150	4150	4140	26
589	20231206	112100	13787800	4140	4140	4140	4140	25
590	20231206	112000	13684300	4140	4140	4140	4140	0
591	20231206	111900	13684300	4140	4140	4140	4140	25
592	20231206	111800	13580800	4150	4150	4150	4150	8
593	20231206	111700	13547600	4140	4140	4140	4140	25
594	20231206	111600	13444100	4140	4140	4140	4140	0
595	20231206	111500	13444100	4140	4140	4140	4140	25
596	20231206	111400	13340600	4140	4140	4140	4140	0
597	20231206	111300	13340600	4140	4140	4140	4140	25
598	20231206	111200	13237100	4150	4150	4150	4150	0
599	20231206	111100	13237100	4150	4140	4150	4140	26
600	20231206	111000	13129450	4140	4140	4140	4140	0
601	20231206	110900	13129450	4140	4140	4140	4140	25
602	20231206	110800	13025950	4140	4140	4140	4140	0
603	20231206	110700	13025950	4140	4140	4140	4140	25
604	20231206	110600	12922450	4140	4140	4140	4140	0
605	20231206	110500	12922450	4140	4140	4140	4140	25
606	20231206	110400	12818950	4140	4140	4140	4140	25
607	20231206	110300	12715450	4140	4140	4140	4140	0
608	20231206	110200	12715450	4140	4140	4140	4140	105
609	20231206	110100	12280750	4140	4140	4140	4140	20
610	20231206	110000	12197950	4140	4140	4140	4140	85
611	20231206	105900	11846050	4140	4140	4140	4140	79
612	20231206	105800	11518990	4140	4140	4140	4140	85
613	20231206	105700	11167090	4140	4140	4140	4140	0
614	20231206	105600	11167090	4140	4140	4140	4140	25
615	20231206	105500	11063590	4140	4140	4140	4140	0
616	20231206	105400	11063590	4140	4140	4140	4140	25
617	20231206	105300	10960090	4140	4140	4140	4140	0
618	20231206	105200	10960090	4140	4140	4140	4140	25
619	20231206	105100	10856590	4145	4145	4145	4145	651
620	20231206	105000	8158195	4145	4145	4145	4145	25
621	20231206	104900	8054570	4145	4145	4145	4145	0
622	20231206	104800	8054570	4145	4145	4145	4145	25
623	20231206	104700	7950945	4145	4145	4145	4145	45
624	20231206	104600	7764420	4150	4150	4150	4150	0
625	20231206	104500	7764420	4150	4150	4150	4150	2
626	20231206	104400	7756120	4150	4150	4150	4150	8
627	20231206	104300	7722920	4145	4145	4145	4145	25
628	20231206	104200	7619295	4145	4145	4145	4145	0
629	20231206	104100	7619295	4145	4145	4145	4145	25
630	20231206	104000	7515670	4145	4145	4145	4145	0
631	20231206	103900	7515670	4145	4150	4150	4145	28
632	20231206	103800	7399595	4150	4150	4150	4150	2
633	20231206	103700	7391295	4145	4145	4145	4145	25
634	20231206	103600	7287670	4145	4145	4145	4145	0
635	20231206	103500	7287670	4145	4145	4145	4145	25
636	20231206	103400	7184045	4145	4145	4145	4145	0
637	20231206	103300	7184045	4145	4145	4145	4145	25
638	20231206	103200	7080420	4145	4145	4145	4145	0
639	20231206	103100	7080420	4145	4145	4145	4145	25
640	20231206	103000	6976795	4150	4150	4150	4150	12
641	20231206	102900	6926995	4150	4150	4150	4150	150
642	20231206	102800	6304495	4150	4150	4150	4150	25
643	20231206	102700	6200745	4150	4150	4150	4150	0
644	20231206	102600	6200745	4150	4150	4150	4150	45
645	20231206	102500	6013995	4150	4150	4150	4150	10
646	20231206	102400	5972495	4150	4150	4150	4150	25
647	20231206	102300	5868745	4150	4150	4150	4150	0
648	20231206	102200	5868745	4150	4150	4150	4150	25
649	20231206	102100	5764995	4150	4150	4150	4150	4
650	20231206	102000	5748395	4150	4150	4150	4150	25
651	20231206	101900	5644645	4150	4150	4150	4150	0
652	20231206	101800	5644645	4150	4150	4150	4150	25
653	20231206	101700	5540895	4150	4150	4150	4150	0
654	20231206	101600	5540895	4150	4150	4150	4150	165
655	20231206	101500	4856145	4150	4150	4150	4150	0
656	20231206	101400	4856145	4150	4150	4150	4150	25
657	20231206	101300	4752395	4150	4150	4150	4150	0
658	20231206	101200	4752395	4150	4150	4150	4150	25
659	20231206	101100	4648645	4150	4150	4150	4150	25
660	20231206	101000	4544895	4150	4150	4150	4150	0
661	20231206	100900	4544895	4150	4150	4150	4150	25
662	20231206	100800	4441145	4150	4150	4150	4150	0
663	20231206	100700	4441145	4150	4150	4150	4150	25
664	20231206	100600	4337395	4160	4160	4160	4160	0
665	20231206	100500	4337395	4160	4150	4160	4150	26
666	20231206	100400	4229485	4150	4150	4150	4150	0
667	20231206	100300	4229485	4150	4150	4150	4150	25
668	20231206	100200	4125735	4150	4150	4150	4150	0
669	20231206	100100	4125735	4150	4150	4150	4150	25
670	20231206	100000	4021985	4145	4145	4145	4145	0
671	20231206	095900	4021985	4145	4145	4145	4145	25
672	20231206	095800	3918360	4145	4145	4145	4145	0
673	20231206	095700	3918360	4145	4145	4145	4145	25
674	20231206	095600	3814735	4145	4145	4145	4145	0
675	20231206	095500	3814735	4145	4145	4145	4145	25
676	20231206	095400	3711110	4145	4145	4145	4145	0
677	20231206	095300	3711110	4145	4145	4145	4145	25
678	20231206	095200	3607485	4145	4145	4145	4145	25
679	20231206	095100	3503860	4145	4145	4145	4145	13
680	20231206	095000	3449975	4145	4145	4145	4145	25
681	20231206	094900	3346350	4145	4145	4145	4145	0
682	20231206	094800	3346350	4145	4145	4145	4145	25
683	20231206	094700	3242725	4145	4145	4145	4145	0
684	20231206	094600	3242725	4145	4145	4145	4145	25
685	20231206	094500	3139100	4145	4145	4145	4145	0
686	20231206	094400	3139100	4145	4145	4145	4145	25
687	20231206	094300	3035475	4145	4145	4145	4145	0
688	20231206	094200	3035475	4145	4145	4145	4145	25
689	20231206	094100	2931850	4145	4145	4145	4145	23
690	20231206	094000	2836515	4140	4140	4140	4140	25
691	20231206	093900	2733015	4145	4145	4145	4145	0
692	20231206	093800	2733015	4145	4145	4145	4145	23
693	20231206	093700	2637680	4140	4140	4140	4140	0
694	20231206	093600	2637680	4140	4145	4145	4140	26
695	20231206	093500	2530035	4140	4140	4140	4140	25
696	20231206	093400	2426535	4140	4140	4140	4140	0
697	20231206	093300	2426535	4140	4140	4140	4140	25
698	20231206	093200	2323035	4140	4140	4140	4140	0
699	20231206	093100	2323035	4140	4140	4140	4140	25
700	20231206	093000	2219535	4140	4140	4140	4140	0
701	20231206	092900	2219535	4140	4140	4140	4140	25
702	20231206	092800	2116035	4140	4140	4140	4140	0
703	20231206	092700	2116035	4140	4140	4140	4140	25
704	20231206	092600	2012535	4140	4140	4140	4140	0
705	20231206	092500	2012535	4140	4140	4140	4140	25
706	20231206	092400	1909035	4140	4140	4140	4140	0
707	20231206	092300	1909035	4140	4140	4140	4140	25
708	20231206	092200	1805535	4140	4140	4140	4140	0
709	20231206	092100	1805535	4140	4140	4140	4140	25
710	20231206	092000	1702035	4140	4140	4140	4140	0
711	20231206	091900	1702035	4140	4140	4140	4140	25
712	20231206	091800	1598535	4145	4145	4145	4145	2
713	20231206	091700	1590245	4145	4145	4145	4145	1
714	20231206	091600	1586100	4140	4140	4140	4140	25
715	20231206	091500	1482600	4145	4165	4165	4145	25
716	20231206	091400	1378495	4140	4140	4140	4140	25
717	20231206	091300	1274995	4140	4140	4140	4140	0
718	20231206	091200	1274995	4140	4140	4140	4140	25
719	20231206	091100	1171495	4140	4140	4140	4140	0
720	20231206	091000	1171495	4140	4140	4140	4140	25
721	20231206	090900	1067995	4140	4140	4140	4140	0
722	20231206	090800	1067995	4140	4140	4140	4140	25
723	20231206	090700	964495	4140	4140	4140	4140	0
724	20231206	090600	964495	4140	4180	4180	4140	37
725	20231206	090500	810835	4140	4140	4140	4140	0
726	20231206	090400	810835	4140	4140	4140	4140	25
727	20231206	090300	707335	4140	4140	4140	4140	0
728	20231206	090200	707335	4140	4140	4140	4140	25
729	20231206	090100	603835	4140	4140	4140	4140	0
730	20231206	090000	603835	4140	4135	4140	4135	146