KissMeData/214420/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203400	383610260	4065	4065	4065	4065	649
3	20231207	203300	383610260	4065	4065	4065	4065	0
4	20231207	203200	383610260	4065	4065	4065	4065	0
5	20231207	203100	383610260	4065	4065	4065	4065	0
6	20231207	203000	383610260	4065	4065	4065	4065	0
7	20231207	202900	383610260	4065	4065	4065	4065	0
8	20231207	202800	383610260	4065	4065	4065	4065	0
9	20231207	202700	383610260	4065	4065	4065	4065	0
10	20231207	202600	383610260	4065	4065	4065	4065	0
11	20231207	202500	383610260	4065	4065	4065	4065	0
12	20231207	202400	383610260	4065	4065	4065	4065	0
13	20231207	202300	383610260	4065	4065	4065	4065	0
14	20231207	202200	383610260	4065	4065	4065	4065	0
15	20231207	202100	383610260	4065	4065	4065	4065	0
16	20231207	202000	383610260	4065	4065	4065	4065	0
17	20231207	201900	383610260	4065	4065	4065	4065	0
18	20231207	201800	383610260	4065	4065	4065	4065	0
19	20231207	201700	383610260	4065	4065	4065	4065	0
20	20231207	201600	383610260	4065	4065	4065	4065	0
21	20231207	201500	383610260	4065	4065	4065	4065	0
22	20231207	201400	383610260	4065	4065	4065	4065	0
23	20231207	201300	383610260	4065	4065	4065	4065	0
24	20231207	201200	383610260	4065	4065	4065	4065	0
25	20231207	201100	383610260	4065	4065	4065	4065	0
26	20231207	201000	383610260	4065	4065	4065	4065	0
27	20231207	200900	383610260	4065	4065	4065	4065	0
28	20231207	200800	383610260	4065	4065	4065	4065	0
29	20231207	200700	383610260	4065	4065	4065	4065	0
30	20231207	200600	383610260	4065	4065	4065	4065	0
31	20231207	200500	383610260	4065	4065	4065	4065	0
32	20231207	200400	383610260	4065	4065	4065	4065	649
33	20231207	200300	383610260	4065	4065	4065	4065	0
34	20231207	200200	383610260	4065	4065	4065	4065	0
35	20231207	200100	383610260	4065	4065	4065	4065	0
36	20231207	200000	383610260	4065	4065	4065	4065	0
37	20231207	195900	383610260	4065	4065	4065	4065	0
38	20231207	195800	383610260	4065	4065	4065	4065	0
39	20231207	195700	383610260	4065	4065	4065	4065	0
40	20231207	195600	383610260	4065	4065	4065	4065	0
41	20231207	195500	383610260	4065	4065	4065	4065	0
42	20231207	195400	383610260	4065	4065	4065	4065	0
43	20231207	195300	383610260	4065	4065	4065	4065	0
44	20231207	195200	383610260	4065	4065	4065	4065	0
45	20231207	195100	383610260	4065	4065	4065	4065	0
46	20231207	195000	383610260	4065	4065	4065	4065	0
47	20231207	194900	383610260	4065	4065	4065	4065	0
48	20231207	194800	383610260	4065	4065	4065	4065	0
49	20231207	194700	383610260	4065	4065	4065	4065	0
50	20231207	194600	383610260	4065	4065	4065	4065	0
51	20231207	194500	383610260	4065	4065	4065	4065	0
52	20231207	194400	383610260	4065	4065	4065	4065	0
53	20231207	194300	383610260	4065	4065	4065	4065	0
54	20231207	194200	383610260	4065	4065	4065	4065	0
55	20231207	194100	383610260	4065	4065	4065	4065	0
56	20231207	194000	383610260	4065	4065	4065	4065	0
57	20231207	193900	383610260	4065	4065	4065	4065	0
58	20231207	193800	383610260	4065	4065	4065	4065	0
59	20231207	193700	383610260	4065	4065	4065	4065	0
60	20231207	193600	383610260	4065	4065	4065	4065	0
61	20231207	193500	383610260	4065	4065	4065	4065	0
62	20231207	193400	383610260	4065	4065	4065	4065	649
63	20231207	193300	383610260	4065	4065	4065	4065	0
64	20231207	193200	383610260	4065	4065	4065	4065	0
65	20231207	193100	383610260	4065	4065	4065	4065	0
66	20231207	193000	383610260	4065	4065	4065	4065	0
67	20231207	192900	383610260	4065	4065	4065	4065	0
68	20231207	192800	383610260	4065	4065	4065	4065	0
69	20231207	192700	383610260	4065	4065	4065	4065	0
70	20231207	192600	383610260	4065	4065	4065	4065	0
71	20231207	192500	383610260	4065	4065	4065	4065	0
72	20231207	192400	383610260	4065	4065	4065	4065	0
73	20231207	192300	383610260	4065	4065	4065	4065	0
74	20231207	192200	383610260	4065	4065	4065	4065	0
75	20231207	192100	383610260	4065	4065	4065	4065	0
76	20231207	192000	383610260	4065	4065	4065	4065	0
77	20231207	191900	383610260	4065	4065	4065	4065	0
78	20231207	191800	383610260	4065	4065	4065	4065	0
79	20231207	191700	383610260	4065	4065	4065	4065	0
80	20231207	191600	383610260	4065	4065	4065	4065	0
81	20231207	191500	383610260	4065	4065	4065	4065	0
82	20231207	191400	383610260	4065	4065	4065	4065	0
83	20231207	191300	383610260	4065	4065	4065	4065	0
84	20231207	191200	383610260	4065	4065	4065	4065	0
85	20231207	191100	383610260	4065	4065	4065	4065	0
86	20231207	191000	383610260	4065	4065	4065	4065	0
87	20231207	190900	383610260	4065	4065	4065	4065	0
88	20231207	190800	383610260	4065	4065	4065	4065	0
89	20231207	190700	383610260	4065	4065	4065	4065	0
90	20231207	190600	383610260	4065	4065	4065	4065	0
91	20231207	190500	383610260	4065	4065	4065	4065	0
92	20231207	190400	383610260	4065	4065	4065	4065	649
93	20231207	190300	383610260	4065	4065	4065	4065	0
94	20231207	190200	383610260	4065	4065	4065	4065	0
95	20231207	190100	383610260	4065	4065	4065	4065	0
96	20231207	190000	383610260	4065	4065	4065	4065	0
97	20231207	185900	383610260	4065	4065	4065	4065	0
98	20231207	185800	383610260	4065	4065	4065	4065	0
99	20231207	185700	383610260	4065	4065	4065	4065	0
100	20231207	185600	383610260	4065	4065	4065	4065	0
101	20231207	185500	383610260	4065	4065	4065	4065	0
102	20231207	185400	383610260	4065	4065	4065	4065	0
103	20231207	185300	383610260	4065	4065	4065	4065	0
104	20231207	185200	383610260	4065	4065	4065	4065	0
105	20231207	185100	383610260	4065	4065	4065	4065	0
106	20231207	185000	383610260	4065	4065	4065	4065	0
107	20231207	184900	383610260	4065	4065	4065	4065	0
108	20231207	184800	383610260	4065	4065	4065	4065	0
109	20231207	184700	383610260	4065	4065	4065	4065	0
110	20231207	184600	383610260	4065	4065	4065	4065	0
111	20231207	184500	383610260	4065	4065	4065	4065	0
112	20231207	184400	383610260	4065	4065	4065	4065	0
113	20231207	184300	383610260	4065	4065	4065	4065	0
114	20231207	184200	383610260	4065	4065	4065	4065	0
115	20231207	184100	383610260	4065	4065	4065	4065	0
116	20231207	184000	383610260	4065	4065	4065	4065	0
117	20231207	183900	383610260	4065	4065	4065	4065	0
118	20231207	183800	383610260	4065	4065	4065	4065	0
119	20231207	183700	383610260	4065	4065	4065	4065	0
120	20231207	183600	383610260	4065	4065	4065	4065	0
121	20231207	183500	383610260	4065	4065	4065	4065	0
122	20231207	183400	383610260	4065	4065	4065	4065	649
123	20231207	183300	383610260	4065	4065	4065	4065	0
124	20231207	183200	383610260	4065	4065	4065	4065	0
125	20231207	183100	383610260	4065	4065	4065	4065	0
126	20231207	183000	383610260	4065	4065	4065	4065	0
127	20231207	182900	383610260	4065	4065	4065	4065	0
128	20231207	182800	383610260	4065	4065	4065	4065	0
129	20231207	182700	383610260	4065	4065	4065	4065	0
130	20231207	182600	383610260	4065	4065	4065	4065	0
131	20231207	182500	383610260	4065	4065	4065	4065	0
132	20231207	182400	383610260	4065	4065	4065	4065	0
133	20231207	182300	383610260	4065	4065	4065	4065	0
134	20231207	182200	383610260	4065	4065	4065	4065	0
135	20231207	182100	383610260	4065	4065	4065	4065	0
136	20231207	182000	383610260	4065	4065	4065	4065	0
137	20231207	181900	383610260	4065	4065	4065	4065	0
138	20231207	181800	383610260	4065	4065	4065	4065	0
139	20231207	181700	383610260	4065	4065	4065	4065	0
140	20231207	181600	383610260	4065	4065	4065	4065	0
141	20231207	181500	383610260	4065	4065	4065	4065	0
142	20231207	181400	383610260	4065	4065	4065	4065	0
143	20231207	181300	383610260	4065	4065	4065	4065	0
144	20231207	181200	383610260	4065	4065	4065	4065	0
145	20231207	181100	383610260	4065	4065	4065	4065	0
146	20231207	181000	383610260	4065	4065	4065	4065	0
147	20231207	180900	383610260	4065	4065	4065	4065	0
148	20231207	180800	383610260	4065	4065	4065	4065	0
149	20231207	180700	383610260	4065	4065	4065	4065	0
150	20231207	180600	383610260	4065	4065	4065	4065	0
151	20231207	180500	383610260	4065	4065	4065	4065	0
152	20231207	180400	383610260	4065	4065	4065	4065	649
153	20231207	180300	383610260	4065	4065	4065	4065	0
154	20231207	180200	383610260	4065	4065	4065	4065	0
155	20231207	180100	383610260	4065	4065	4065	4065	0
156	20231207	180000	383610260	4065	4065	4065	4065	0
157	20231207	175900	383610260	4065	4065	4065	4065	0
158	20231207	175800	383610260	4065	4065	4065	4065	0
159	20231207	175700	383610260	4065	4065	4065	4065	0
160	20231207	175600	383610260	4065	4065	4065	4065	0
161	20231207	175500	383610260	4065	4065	4065	4065	0
162	20231207	175400	383610260	4065	4065	4065	4065	0
163	20231207	175300	383610260	4065	4065	4065	4065	0
164	20231207	175200	383610260	4065	4065	4065	4065	0
165	20231207	175100	383610260	4065	4065	4065	4065	0
166	20231207	175000	383610260	4065	4065	4065	4065	0
167	20231207	174900	383610260	4065	4065	4065	4065	0
168	20231207	174800	383610260	4065	4065	4065	4065	0
169	20231207	174700	383610260	4065	4065	4065	4065	0
170	20231207	174600	383610260	4065	4065	4065	4065	0
171	20231207	174500	383610260	4065	4065	4065	4065	0
172	20231207	174400	383610260	4065	4065	4065	4065	0
173	20231207	174300	383610260	4065	4065	4065	4065	0
174	20231207	174200	383610260	4065	4065	4065	4065	0
175	20231207	174100	383610260	4065	4065	4065	4065	0
176	20231207	174000	383610260	4065	4065	4065	4065	0
177	20231207	173900	383610260	4065	4065	4065	4065	0
178	20231207	173800	383610260	4065	4065	4065	4065	0
179	20231207	173700	383610260	4065	4065	4065	4065	0
180	20231207	173600	383610260	4065	4065	4065	4065	0
181	20231207	173500	383610260	4065	4065	4065	4065	0
182	20231207	173400	383610260	4065	4065	4065	4065	649
183	20231207	173300	383610260	4065	4065	4065	4065	0
184	20231207	173200	383610260	4065	4065	4065	4065	0
185	20231207	173100	383610260	4065	4065	4065	4065	0
186	20231207	173000	383610260	4065	4065	4065	4065	0
187	20231207	172900	383610260	4065	4065	4065	4065	0
188	20231207	172800	383610260	4065	4065	4065	4065	0
189	20231207	172700	383610260	4065	4065	4065	4065	0
190	20231207	172600	383610260	4065	4065	4065	4065	0
191	20231207	172500	383610260	4065	4065	4065	4065	0
192	20231207	172400	383610260	4065	4065	4065	4065	0
193	20231207	172300	383610260	4065	4065	4065	4065	0
194	20231207	172200	383610260	4065	4065	4065	4065	0
195	20231207	172100	383610260	4065	4065	4065	4065	0
196	20231207	172000	383610260	4065	4065	4065	4065	0
197	20231207	171900	383610260	4065	4065	4065	4065	0
198	20231207	171800	383610260	4065	4065	4065	4065	0
199	20231207	171700	383610260	4065	4065	4065	4065	0
200	20231207	171600	383610260	4065	4065	4065	4065	0
201	20231207	171500	383610260	4065	4065	4065	4065	0
202	20231207	171400	383610260	4065	4065	4065	4065	0
203	20231207	171300	383610260	4065	4065	4065	4065	0
204	20231207	171200	383610260	4065	4065	4065	4065	0
205	20231207	171100	383610260	4065	4065	4065	4065	0
206	20231207	171000	383610260	4065	4065	4065	4065	0
207	20231207	170900	383610260	4065	4065	4065	4065	0
208	20231207	170800	383610260	4065	4065	4065	4065	0
209	20231207	170700	383610260	4065	4065	4065	4065	0
210	20231207	170600	383610260	4065	4065	4065	4065	0
211	20231207	170500	383610260	4065	4065	4065	4065	0
212	20231207	170400	383610260	4065	4065	4065	4065	649
213	20231207	170300	383610260	4065	4065	4065	4065	0
214	20231207	170200	383610260	4065	4065	4065	4065	0
215	20231207	170100	383610260	4065	4065	4065	4065	0
216	20231207	170000	383610260	4065	4065	4065	4065	0
217	20231207	165900	383610260	4065	4065	4065	4065	0
218	20231207	165800	383610260	4065	4065	4065	4065	0
219	20231207	165700	383610260	4065	4065	4065	4065	0
220	20231207	165600	383610260	4065	4065	4065	4065	0
221	20231207	165500	383610260	4065	4065	4065	4065	0
222	20231207	165400	383610260	4065	4065	4065	4065	0
223	20231207	165300	383610260	4065	4065	4065	4065	0
224	20231207	165200	383610260	4065	4065	4065	4065	0
225	20231207	165100	383610260	4065	4065	4065	4065	0
226	20231207	165000	383610260	4065	4065	4065	4065	0
227	20231207	164900	383610260	4065	4065	4065	4065	0
228	20231207	164800	383610260	4065	4065	4065	4065	0
229	20231207	164700	383610260	4065	4065	4065	4065	0
230	20231207	164600	383610260	4065	4065	4065	4065	0
231	20231207	164500	383610260	4065	4065	4065	4065	0
232	20231207	164400	383610260	4065	4065	4065	4065	0
233	20231207	164300	383610260	4065	4065	4065	4065	0
234	20231207	164200	383610260	4065	4065	4065	4065	0
235	20231207	164100	383610260	4065	4065	4065	4065	0
236	20231207	164000	383610260	4065	4065	4065	4065	0
237	20231207	163900	383610260	4065	4065	4065	4065	0
238	20231207	163800	383610260	4065	4065	4065	4065	0
239	20231207	163700	383610260	4065	4065	4065	4065	0
240	20231207	163600	383610260	4065	4065	4065	4065	0
241	20231207	163500	383610260	4065	4065	4065	4065	0
242	20231207	163400	383610260	4065	4065	4065	4065	649
243	20231207	163300	383610260	4065	4065	4065	4065	0
244	20231207	163200	383610260	4065	4065	4065	4065	0
245	20231207	163100	383610260	4065	4065	4065	4065	0
246	20231207	163000	383610260	4065	4065	4065	4065	0
247	20231207	162900	383610260	4065	4065	4065	4065	0
248	20231207	162800	383610260	4065	4065	4065	4065	0
249	20231207	162700	383610260	4065	4065	4065	4065	0
250	20231207	162600	383610260	4065	4065	4065	4065	0
251	20231207	162500	383610260	4065	4065	4065	4065	0
252	20231207	162400	383610260	4065	4065	4065	4065	0
253	20231207	162300	383610260	4065	4065	4065	4065	0
254	20231207	162200	383610260	4065	4065	4065	4065	0
255	20231207	162100	383610260	4065	4065	4065	4065	0
256	20231207	162000	383610260	4065	4065	4065	4065	0
257	20231207	161900	383610260	4065	4065	4065	4065	0
258	20231207	161800	383610260	4065	4065	4065	4065	0
259	20231207	161700	383610260	4065	4065	4065	4065	0
260	20231207	161600	383610260	4065	4065	4065	4065	0
261	20231207	161500	383610260	4065	4065	4065	4065	0
262	20231207	161400	383610260	4065	4065	4065	4065	0
263	20231207	161300	383610260	4065	4065	4065	4065	0
264	20231207	161200	383610260	4065	4065	4065	4065	0
265	20231207	161100	383610260	4065	4065	4065	4065	0
266	20231207	161000	383610260	4065	4065	4065	4065	0
267	20231207	160900	383610260	4065	4065	4065	4065	0
268	20231207	160800	383610260	4065	4065	4065	4065	0
269	20231207	160700	383610260	4065	4065	4065	4065	0
270	20231207	160600	383610260	4065	4065	4065	4065	0
271	20231207	160500	383610260	4065	4065	4065	4065	0
272	20231207	160400	383610260	4065	4065	4065	4065	649
273	20231207	160300	383610260	4065	4065	4065	4065	0
274	20231207	160200	383610260	4065	4065	4065	4065	0
275	20231207	160100	383610260	4065	4065	4065	4065	0
276	20231207	160000	383610260	4065	4065	4065	4065	0
277	20231207	155900	383610260	4065	4065	4065	4065	0
278	20231207	155800	383610260	4065	4065	4065	4065	0
279	20231207	155700	383610260	4065	4065	4065	4065	0
280	20231207	155600	383610260	4065	4065	4065	4065	0
281	20231207	155500	383610260	4065	4065	4065	4065	0
282	20231207	155400	383610260	4065	4065	4065	4065	0
283	20231207	155300	383610260	4065	4065	4065	4065	0
284	20231207	155200	383610260	4065	4065	4065	4065	0
285	20231207	155100	383610260	4065	4065	4065	4065	0
286	20231207	155000	383610260	4065	4065	4065	4065	0
287	20231207	154900	383610260	4065	4065	4065	4065	0
288	20231207	154800	383610260	4065	4065	4065	4065	0
289	20231207	154700	383610260	4065	4065	4065	4065	0
290	20231207	154600	383610260	4065	4065	4065	4065	0
291	20231207	154500	383610260	4065	4065	4065	4065	0
292	20231207	154400	383610260	4065	4065	4065	4065	0
293	20231207	154300	383610260	4065	4065	4065	4065	0
294	20231207	154200	383610260	4065	4065	4065	4065	0
295	20231207	154100	383610260	4065	4065	4065	4065	0
296	20231207	154000	383610260	4065	4065	4065	4065	0
297	20231207	153900	383610260	4065	4065	4065	4065	0
298	20231207	153800	383610260	4065	4065	4065	4065	0
299	20231207	153700	383610260	4065	4065	4065	4065	0
300	20231207	153600	383610260	4065	4065	4065	4065	0
301	20231207	153500	383610260	4065	4065	4065	4065	0
302	20231207	153400	383610260	4065	4065	4065	4065	649
303	20231207	153300	383610260	4065	4065	4065	4065	0
304	20231207	153200	383610260	4065	4065	4065	4065	0
305	20231207	153100	383610260	4065	4065	4065	4065	0
306	20231207	153000	383610260	4065	4065	4065	4065	649
307	20231207	152900	380972075	4075	4075	4075	4075	0
308	20231207	152800	380972075	4075	4075	4075	4075	0
309	20231207	152700	380972075	4075	4075	4075	4075	0
310	20231207	152600	380972075	4075	4075	4075	4075	0
311	20231207	152500	380972075	4075	4075	4075	4075	0
312	20231207	152400	380972075	4075	4075	4075	4075	0
313	20231207	152300	380972075	4075	4075	4075	4075	0
314	20231207	152200	380972075	4075	4075	4075	4075	0
315	20231207	152100	380972075	4075	4075	4075	4075	0
316	20231207	152000	380972075	4075	4075	4075	4075	0
317	20231207	151900	380972075	4075	4075	4075	4075	0
318	20231207	151800	380972075	4075	4070	4075	4065	299
319	20231207	151700	379754075	4065	4055	4075	4055	854
320	20231207	151600	376289955	4060	4060	4065	4055	829
321	20231207	151500	372927675	4065	4055	4075	4055	1012
322	20231207	151400	368822760	4060	4060	4070	4055	931
323	20231207	151300	365045905	4060	4060	4080	4055	902
324	20231207	151200	361386125	4055	4060	4070	4055	916
325	20231207	151100	357670650	4055	4060	4060	4055	524
326	20231207	151000	355545600	4055	4065	4065	4055	911
327	20231207	150900	351850090	4070	4065	4080	4060	585
328	20231207	150800	349474830	4060	4065	4065	4055	1118
329	20231207	150700	344937085	4080	4060	4080	4055	688
330	20231207	150600	342144535	4060	4060	4065	4060	773
331	20231207	150500	339006140	4080	4060	4085	4060	306
332	20231207	150400	337763625	4055	4060	4065	4055	1343
333	20231207	150300	332311300	4065	4065	4065	4065	1
334	20231207	150200	332307235	4085	4060	4085	4060	1200
335	20231207	150100	327433170	4060	4065	4065	4060	551
336	20231207	150000	325196095	4085	4060	4085	4055	914
337	20231207	145900	321488615	4060	4065	4065	4055	990
338	20231207	145800	317472080	4085	4060	4085	4060	110
339	20231207	145700	317025455	4055	4060	4060	4055	1122
340	20231207	145600	312474585	4065	4065	4065	4055	3114
341	20231207	145500	299833405	4070	4075	4075	4065	312
342	20231207	145400	298565000	4110	4070	4110	4065	252
343	20231207	145300	297540485	4060	4070	4070	4060	1836
344	20231207	145200	290078440	4070	4085	4085	4070	290
345	20231207	145100	288898090	4115	4115	4115	4115	0
346	20231207	145000	288898090	4115	4070	4115	4070	1147
347	20231207	144900	284228525	4075	4085	4085	4070	1262
348	20231207	144800	279086655	4080	4085	4085	4080	2507
349	20231207	144700	268853095	4080	4085	4085	4080	708
350	20231207	144600	265962705	4085	4085	4090	4080	930
351	20231207	144500	262165435	4085	4090	4090	4085	967
352	20231207	144400	258215205	4085	4090	4090	4085	903
353	20231207	144300	254524725	4095	4100	4100	4095	4589
354	20231207	144200	235721255	4100	4100	4100	4100	334
355	20231207	144100	234351855	4110	4110	4110	4110	6
356	20231207	144000	234327195	4110	4110	4110	4110	1
357	20231207	143900	234323085	4110	4110	4110	4110	1
358	20231207	143800	234318975	4105	4100	4110	4100	555
359	20231207	143700	232043460	4105	4110	4110	4105	2336
360	20231207	143600	222454145	4110	4110	4110	4110	50
361	20231207	143500	222248645	4105	4110	4110	4105	3422
362	20231207	143400	208186795	4110	4110	4110	4110	645
363	20231207	143300	205535845	4110	4110	4110	4110	0
364	20231207	143200	205535845	4110	4110	4110	4110	0
365	20231207	143100	205535845	4110	4110	4110	4110	0
366	20231207	143000	205535845	4110	4110	4110	4110	23
367	20231207	142900	205441315	4110	4110	4110	4110	0
368	20231207	142800	205441315	4110	4110	4110	4110	22
369	20231207	142700	205350895	4110	4110	4110	4110	388
370	20231207	142600	203756215	4110	4120	4120	4110	464
371	20231207	142500	201849165	4110	4110	4110	4110	22
372	20231207	142400	201758745	4110	4110	4110	4110	22
373	20231207	142300	201668325	4125	4125	4125	4125	260
374	20231207	142200	200595825	4110	4110	4110	4110	22
375	20231207	142100	200505405	4110	4110	4110	4110	34
376	20231207	142000	200365665	4110	4110	4110	4110	0
377	20231207	141900	200365665	4110	4110	4110	4110	23
378	20231207	141800	200271135	4110	4110	4110	4110	23
379	20231207	141700	200176605	4110	4125	4125	4110	456
380	20231207	141600	198301615	4110	4115	4115	4110	102
381	20231207	141500	197881995	4115	4110	4115	4110	46
382	20231207	141400	197692815	4125	4125	4125	4125	1
383	20231207	141300	197688690	4110	4110	4110	4110	757
384	20231207	141200	194577420	4115	4115	4115	4115	183
385	20231207	141100	193824375	4115	4115	4115	4115	0
386	20231207	141000	193824375	4115	4115	4115	4115	22
387	20231207	140900	193733845	4115	4115	4115	4115	23
388	20231207	140800	193639200	4115	4115	4115	4115	22
389	20231207	140700	193548670	4115	4115	4115	4115	0
390	20231207	140600	193548670	4115	4125	4125	4115	858
391	20231207	140500	190017970	4115	4115	4115	4115	22
392	20231207	140400	189927440	4115	4115	4115	4115	280
393	20231207	140300	188775240	4115	4115	4115	4115	22
394	20231207	140200	188684710	4115	4115	4115	4115	2114
395	20231207	140100	179985600	4115	4115	4115	4115	1625
396	20231207	140000	173298725	4115	4115	4115	4115	22
397	20231207	135900	173208195	4115	4115	4115	4115	23
398	20231207	135800	173113550	4115	4115	4115	4115	0
399	20231207	135700	173113550	4115	4115	4115	4115	322
400	20231207	135600	171788520	4115	4115	4115	4115	22
401	20231207	135500	171697990	4115	4115	4115	4115	0
402	20231207	135400	171697990	4115	4115	4115	4115	22
403	20231207	135300	171607460	4115	4115	4115	4115	22
404	20231207	135200	171516930	4115	4115	4115	4115	0
405	20231207	135100	171516930	4115	4120	4120	4115	1713
406	20231207	135000	164459480	4120	4120	4120	4120	23
407	20231207	134900	164364720	4125	4120	4125	4120	23
408	20231207	134800	164269955	4130	4130	4130	4130	5
409	20231207	134700	164249305	4130	4120	4130	4120	24
410	20231207	134600	164150410	4125	4120	4125	4120	622
411	20231207	134500	161584770	4120	4120	4120	4120	0
412	20231207	134400	161584770	4120	4120	4120	4120	22
413	20231207	134300	161494130	4120	4120	4120	4120	22
414	20231207	134200	161403490	4120	4120	4120	4120	0
415	20231207	134100	161403490	4120	4120	4120	4120	22
416	20231207	134000	161312850	4125	4120	4125	4120	112
417	20231207	133900	160850965	4130	4120	4130	4120	104
418	20231207	133800	160422455	4120	4120	4120	4120	24
419	20231207	133700	160323575	4120	4120	4120	4120	22
420	20231207	133600	160232935	4120	4120	4120	4120	0
421	20231207	133500	160232935	4120	4120	4120	4120	22
422	20231207	133400	160142295	4120	4125	4125	4120	23
423	20231207	133300	160047530	4120	4120	4120	4120	0
424	20231207	133200	160047530	4120	4120	4120	4120	22
425	20231207	133100	159956890	4120	4120	4120	4120	22
426	20231207	133000	159866250	4120	4125	4125	4120	300
427	20231207	132900	158630245	4120	4120	4120	4120	23
428	20231207	132800	158535485	4120	4120	4120	4120	22
429	20231207	132700	158444845	4120	4120	4120	4120	22
430	20231207	132600	158354205	4120	4120	4120	4120	0
431	20231207	132500	158354205	4120	4120	4120	4120	22
432	20231207	132400	158263565	4120	4120	4120	4120	22
433	20231207	132300	158172925	4120	4120	4120	4120	0
434	20231207	132200	158172925	4120	4125	4130	4120	44
435	20231207	132100	157991475	4120	4120	4120	4120	23
436	20231207	132000	157896715	4120	4120	4120	4120	500
437	20231207	131900	155836715	4120	4120	4120	4120	522
438	20231207	131800	153686075	4120	4130	4130	4120	134
439	20231207	131700	153133445	4120	4120	4120	4120	0
440	20231207	131600	153133445	4120	4120	4120	4120	22
441	20231207	131500	153042805	4120	4120	4120	4120	22
442	20231207	131400	152952165	4120	4120	4120	4120	0
443	20231207	131300	152952165	4120	4120	4120	4120	22
444	20231207	131200	152861525	4120	4120	4120	4120	22
445	20231207	131100	152770885	4130	4125	4130	4125	605
446	20231207	131000	150272260	4125	4120	4125	4120	131
447	20231207	130900	149732085	4120	4120	4120	4120	22
448	20231207	130800	149641445	4120	4120	4120	4120	0
449	20231207	130700	149641445	4120	4120	4120	4120	22
450	20231207	130600	149550805	4120	4120	4120	4120	22
451	20231207	130500	149460165	4120	4120	4120	4120	22
452	20231207	130400	149369525	4120	4120	4120	4120	150
453	20231207	130300	148751525	4120	4125	4125	4120	74
454	20231207	130200	148446635	4120	4120	4120	4120	23
455	20231207	130100	148351875	4120	4120	4120	4120	0
456	20231207	130000	148351875	4120	4120	4120	4120	22
457	20231207	125900	148261235	4120	4120	4120	4120	22
458	20231207	125800	148170595	4120	4120	4120	4120	0
459	20231207	125700	148170595	4120	4120	4120	4120	22
460	20231207	125600	148079955	4120	4120	4120	4120	24
461	20231207	125500	147981075	4115	4115	4115	4115	0
462	20231207	125400	147981075	4115	4125	4125	4115	382
463	20231207	125300	146405545	4115	4115	4115	4115	22
464	20231207	125200	146315015	4115	4115	4115	4115	56
465	20231207	125100	146084575	4115	4120	4120	4115	53
466	20231207	125000	145866330	4115	4115	4115	4115	544
467	20231207	124900	143627770	4115	4115	4115	4115	0
468	20231207	124800	143627770	4115	4120	4120	4115	28
469	20231207	124700	143512520	4115	4115	4115	4115	22
470	20231207	124600	143421990	4120	4115	4120	4115	23
471	20231207	124500	143327340	4115	4115	4115	4115	714
472	20231207	124400	140389230	4115	4115	4115	4115	60
473	20231207	124300	140142330	4115	4115	4115	4115	22
474	20231207	124200	140051800	4115	4115	4115	4115	0
475	20231207	124100	140051800	4115	4115	4115	4115	23
476	20231207	124000	139957155	4110	4110	4110	4110	22
477	20231207	123900	139866735	4120	4110	4120	4110	27
478	20231207	123800	139755735	4110	4110	4110	4110	22
479	20231207	123700	139665315	4110	4110	4110	4110	22
480	20231207	123600	139574895	4110	4110	4110	4110	0
481	20231207	123500	139574895	4110	4110	4110	4110	22
482	20231207	123400	139484475	4110	4110	4110	4110	66
483	20231207	123300	139213215	4110	4110	4110	4110	1
484	20231207	123200	139209105	4110	4110	4110	4110	23
485	20231207	123100	139114575	4115	4110	4115	4110	422
486	20231207	123000	137378155	4120	4120	4120	4120	1
487	20231207	122900	137374035	4110	4110	4110	4110	22
488	20231207	122800	137283615	4115	4115	4115	4110	133
489	20231207	122700	136736430	4115	4115	4115	4115	67
490	20231207	122600	136460725	4115	4115	4115	4115	22
491	20231207	122500	136370195	4115	4115	4115	4115	22
492	20231207	122400	136279665	4115	4115	4115	4115	94
493	20231207	122300	135892855	4120	4120	4120	4120	0
494	20231207	122200	135892855	4120	4120	4120	4115	25
495	20231207	122100	135789970	4115	4115	4115	4115	27
496	20231207	122000	135678865	4115	4115	4115	4115	24
497	20231207	121900	135580105	4110	4115	4115	4110	23
498	20231207	121800	135485570	4115	4115	4115	4115	78
499	20231207	121700	135164600	4115	4115	4115	4115	0
500	20231207	121600	135164600	4115	4115	4115	4115	100
501	20231207	121500	134753100	4115	4115	4115	4115	22
502	20231207	121400	134662570	4115	4115	4115	4115	5
503	20231207	121300	134641995	4110	4110	4110	4110	23
504	20231207	121200	134547465	4115	4110	4115	4110	23
505	20231207	121100	134452930	4110	4110	4110	4110	0
506	20231207	121000	134452930	4110	4110	4110	4110	22
507	20231207	120900	134362510	4110	4125	4125	4110	129
508	20231207	120800	133830715	4125	4125	4125	4125	20
509	20231207	120700	133748215	4110	4110	4110	4110	22
510	20231207	120600	133657795	4115	4110	4115	4110	25
511	20231207	120500	133555030	4115	4110	4115	4110	173
512	20231207	120400	132843245	4115	4115	4115	4115	0
513	20231207	120300	132843245	4115	4115	4115	4115	2872
514	20231207	120200	121024965	4115	4115	4115	4115	22
515	20231207	120100	120934435	4115	4115	4115	4115	0
516	20231207	120000	120934435	4115	4120	4120	4115	40
517	20231207	115900	120769745	4115	4115	4115	4115	22
518	20231207	115800	120679215	4115	4115	4115	4115	0
519	20231207	115700	120679215	4115	4115	4115	4115	22
520	20231207	115600	120588685	4115	4120	4120	4115	174
521	20231207	115500	119872670	4120	4120	4120	4120	1
522	20231207	115400	119868550	4115	4115	4115	4115	22
523	20231207	115300	119778020	4115	4115	4115	4115	23
524	20231207	115200	119683375	4115	4115	4115	4115	0
525	20231207	115100	119683375	4115	4115	4115	4115	22
526	20231207	115000	119592845	4115	4120	4120	4115	42
527	20231207	114900	119419915	4120	4115	4120	4115	703
528	20231207	114800	116527055	4115	4120	4120	4115	23
529	20231207	114700	116432405	4120	4120	4120	4115	42
530	20231207	114600	116259475	4120	4120	4120	4120	0
531	20231207	114500	116259475	4120	4125	4125	4120	3
532	20231207	114400	116247110	4120	4120	4120	4120	83
533	20231207	114300	115905150	4120	4120	4120	4120	22
534	20231207	114200	115814510	4120	4120	4120	4120	0
535	20231207	114100	115814510	4120	4120	4120	4120	22
536	20231207	114000	115723870	4115	4115	4115	4115	22
537	20231207	113900	115633340	4120	4120	4120	4120	314
538	20231207	113800	114339660	4120	4120	4120	4120	8
539	20231207	113700	114306700	4120	4120	4120	4120	22
540	20231207	113600	114216060	4115	4115	4115	4115	0
541	20231207	113500	114216060	4115	4115	4115	4115	22
542	20231207	113400	114125530	4115	4115	4115	4115	23
543	20231207	113300	114030885	4115	4115	4115	4115	0
544	20231207	113200	114030885	4115	4125	4125	4115	23
545	20231207	113100	113936230	4115	4115	4115	4115	22
546	20231207	113000	113845700	4115	4115	4115	4115	0
547	20231207	112900	113845700	4115	4115	4115	4115	22
548	20231207	112800	113755170	4125	4120	4125	4120	106
549	20231207	112700	113318445	4120	4120	4120	4120	0
550	20231207	112600	113318445	4120	4120	4120	4120	22
551	20231207	112500	113227805	4115	4115	4115	4115	23
552	20231207	112400	113133160	4115	4115	4120	4115	201
553	20231207	112300	112305545	4120	4120	4120	4120	0
554	20231207	112200	112305545	4120	4115	4120	4115	77
555	20231207	112100	111988415	4115	4115	4115	4115	22
556	20231207	112000	111897885	4115	4115	4115	4115	0
557	20231207	111900	111897885	4115	4115	4115	4115	22
558	20231207	111800	111807355	4115	4115	4115	4115	31
559	20231207	111700	111679790	4115	4115	4115	4115	0
560	20231207	111600	111679790	4115	4115	4115	4115	22
561	20231207	111500	111589260	4115	4115	4115	4115	23
562	20231207	111400	111494615	4120	4120	4120	4120	11
563	20231207	111300	111449295	4120	4120	4120	4120	12
564	20231207	111200	111399855	4120	4120	4120	4120	38
565	20231207	111100	111243295	4120	4120	4120	4120	44
566	20231207	111000	111062015	4115	4120	4120	4115	45
567	20231207	110900	110876730	4115	4120	4120	4115	44
568	20231207	110800	110695560	4115	4120	4120	4115	130
569	20231207	110700	110160470	4120	4125	4125	4120	23
570	20231207	110600	110065705	4120	4120	4120	4120	22
571	20231207	110500	109975065	4120	4120	4120	4120	52
572	20231207	110400	109760825	4120	4120	4120	4120	1112
573	20231207	110300	105179385	4120	4120	4120	4120	154
574	20231207	110200	104544905	4120	4120	4120	4120	182
575	20231207	110100	103795065	4120	4120	4120	4120	110
576	20231207	110000	103341865	4120	4125	4125	4115	786
577	20231207	105900	100106565	4125	4125	4125	4120	154
578	20231207	105800	99471425	4125	4125	4125	4125	88
579	20231207	105700	99108425	4120	4120	4120	4120	22
580	20231207	105600	99017785	4120	4120	4120	4115	133
581	20231207	105500	98469940	4120	4125	4130	4115	4367
582	20231207	105400	80486950	4130	4130	4130	4125	72
583	20231207	105300	80189700	4135	4125	4135	4125	49
584	20231207	105200	79987305	4130	4130	4130	4130	10
585	20231207	105100	79946005	4130	4130	4130	4130	22
586	20231207	105000	79855145	4135	4130	4135	4130	26
587	20231207	104900	79747760	4130	4130	4130	4130	2
588	20231207	104800	79739500	4130	4130	4130	4130	20
589	20231207	104700	79656900	4130	4130	4130	4130	22
590	20231207	104600	79566040	4130	4130	4130	4130	0
591	20231207	104500	79566040	4130	4130	4130	4130	406
592	20231207	104400	77889260	4130	4130	4130	4130	22
593	20231207	104300	77798400	4135	4125	4135	4125	356
594	20231207	104200	76326700	4125	4125	4125	4125	0
595	20231207	104100	76326700	4125	4125	4125	4125	22
596	20231207	104000	76235950	4125	4125	4125	4125	22
597	20231207	103900	76145200	4125	4125	4125	4125	162
598	20231207	103800	75476950	4125	4125	4125	4125	22
599	20231207	103700	75386200	4130	4130	4135	4130	96
600	20231207	103600	74989695	4130	4130	4130	4130	136
601	20231207	103500	74428015	4130	4130	4130	4125	33
602	20231207	103400	74291835	4125	4125	4125	4125	30
603	20231207	103300	74168085	4130	4130	4130	4130	1
604	20231207	103200	74163955	4120	4125	4125	4120	214
605	20231207	103100	73281315	4125	4125	4125	4125	22
606	20231207	103000	73190565	4130	4130	4130	4130	20
607	20231207	102900	73107965	4125	4125	4125	4125	22
608	20231207	102800	73017215	4125	4125	4125	4125	22
609	20231207	102700	72926465	4125	4125	4125	4125	0
610	20231207	102600	72926465	4125	4125	4125	4125	23
611	20231207	102500	72831590	4125	4125	4125	4125	22
612	20231207	102400	72740840	4125	4125	4125	4125	206
613	20231207	102300	71891090	4125	4125	4125	4125	22
614	20231207	102200	71800340	4130	4145	4145	4130	2
615	20231207	102100	71792065	4125	4125	4125	4125	22
616	20231207	102000	71701315	4145	4130	4145	4130	15
617	20231207	101900	71639295	4125	4125	4130	4125	68
618	20231207	101800	71358790	4125	4125	4125	4125	28
619	20231207	101700	71243290	4125	4125	4125	4125	23
620	20231207	101600	71148415	4125	4125	4125	4125	179
621	20231207	101500	70410040	4125	4125	4125	4125	22
622	20231207	101400	70319290	4130	4130	4130	4130	200
623	20231207	101300	69493290	4120	4120	4120	4120	22
624	20231207	101200	69402650	4125	4125	4125	4125	851
625	20231207	101100	65892275	4130	4130	4130	4130	0
626	20231207	101000	65892275	4130	4130	4130	4125	27
627	20231207	100900	65780875	4130	4130	4130	4130	249
628	20231207	100800	64752505	4125	4125	4125	4125	0
629	20231207	100700	64752505	4125	4130	4130	4125	60
630	20231207	100600	64504820	4125	4125	4125	4125	234
631	20231207	100500	63539570	4125	4125	4125	4125	1
632	20231207	100400	63535445	4125	4130	4135	4120	2403
633	20231207	100300	53624990	4130	4130	4140	4130	525
634	20231207	100200	51456710	4140	4135	4140	4135	542
635	20231207	100100	49215440	4140	4140	4140	4140	35
636	20231207	100000	49070540	4140	4140	4140	4140	22
637	20231207	095900	48979460	4145	4140	4145	4140	27
638	20231207	095800	48867655	4145	4140	4145	4140	11
639	20231207	095700	48822090	4140	4140	4140	4140	117
640	20231207	095600	48337710	4140	4140	4140	4140	22
641	20231207	095500	48246630	4140	4140	4140	4140	100
642	20231207	095400	47832630	4140	4140	4140	4140	22
643	20231207	095300	47741550	4140	4145	4145	4140	23
644	20231207	095200	47646325	4140	4140	4140	4140	10
645	20231207	095100	47604925	4140	4140	4140	4140	22
646	20231207	095000	47513845	4140	4140	4140	4140	22
647	20231207	094900	47422765	4145	4145	4145	4145	0
648	20231207	094800	47422765	4145	4135	4145	4135	24
649	20231207	094700	47323515	4135	4140	4140	4135	72
650	20231207	094600	47025470	4140	4140	4140	4140	18
651	20231207	094500	46950950	4140	4140	4140	4140	15
652	20231207	094400	46888850	4140	4140	4140	4140	11
653	20231207	094300	46843310	4140	4140	4140	4140	9
654	20231207	094200	46806050	4145	4140	4150	4140	21
655	20231207	094100	46719095	4140	4140	4140	4140	3
656	20231207	094000	46706675	4155	4130	4155	4130	23
657	20231207	093900	46611660	4135	4135	4135	4135	1415
658	20231207	093800	40760635	4135	4135	4135	4135	26
659	20231207	093700	40653125	4135	4135	4135	4135	246
660	20231207	093600	39635915	4135	4135	4135	4135	2
661	20231207	093500	39627645	4135	4135	4135	4135	5
662	20231207	093400	39606970	4135	4135	4135	4135	0
663	20231207	093300	39606970	4135	4135	4135	4135	4
664	20231207	093200	39590430	4140	4140	4140	4140	8
665	20231207	093100	39557310	4140	4140	4140	4140	1
666	20231207	093000	39553170	4140	4130	4140	4130	3347
667	20231207	092900	25726635	4135	4145	4145	4135	757
668	20231207	092800	22595430	4150	4150	4150	4150	0
669	20231207	092700	22595430	4150	4155	4155	4150	14
670	20231207	092600	22537315	4150	4150	4150	4150	100
671	20231207	092500	22122315	4145	4145	4145	4145	463
672	20231207	092400	20203180	4145	4145	4145	4145	0
673	20231207	092300	20203180	4145	4150	4150	4145	38
674	20231207	092200	20045665	4145	4150	4155	4145	747
675	20231207	092100	16946605	4155	4155	4155	4155	11
676	20231207	092000	16900900	4150	4155	4155	4150	545
677	20231207	091900	14638425	4155	4155	4155	4155	0
678	20231207	091800	14638425	4155	4155	4155	4155	0
679	20231207	091700	14638425	4155	4180	4180	4155	22
680	20231207	091600	14546955	4180	4180	4180	4180	5
681	20231207	091500	14526055	4180	4180	4180	4180	1
682	20231207	091400	14521875	4180	4160	4180	4160	2
683	20231207	091300	14513535	4150	4155	4155	4150	1199
684	20231207	091200	9536215	4155	4155	4155	4155	0
685	20231207	091100	9536215	4155	4160	4160	4155	700
686	20231207	091000	6626310	4160	4160	4160	4160	40
687	20231207	090900	6459910	4160	4160	4160	4160	202
688	20231207	090800	5619590	4160	4160	4160	4160	0
689	20231207	090700	5619590	4160	4160	4160	4160	84
690	20231207	090600	5270150	4180	4180	4180	4180	1
691	20231207	090500	5265970	4180	4180	4180	4180	0
692	20231207	090400	5265970	4180	4180	4180	4180	100
693	20231207	090300	4847970	4160	4160	4160	4160	0
694	20231207	090200	4847970	4160	4165	4165	4160	870
695	20231207	090100	1224940	4195	4195	4195	4195	291
696	20231207	090000	4195	4195	4195	4195	4195	1