KissMeData/035610/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191600	195403975	4200	4200	4200	4200	3919
3	20231208	191500	195403975	4200	4200	4200	4200	0
4	20231208	191400	195403975	4200	4200	4200	4200	0
5	20231208	191300	195403975	4200	4200	4200	4200	0
6	20231208	191200	195403975	4200	4200	4200	4200	0
7	20231208	191100	195403975	4200	4200	4200	4200	0
8	20231208	191000	195403975	4200	4200	4200	4200	0
9	20231208	190900	195403975	4200	4200	4200	4200	0
10	20231208	190800	195403975	4200	4200	4200	4200	0
11	20231208	190700	195403975	4200	4200	4200	4200	0
12	20231208	190600	195403975	4200	4200	4200	4200	0
13	20231208	190500	195403975	4200	4200	4200	4200	0
14	20231208	190400	195403975	4200	4200	4200	4200	0
15	20231208	190300	195403975	4200	4200	4200	4200	0
16	20231208	190200	195403975	4200	4200	4200	4200	0
17	20231208	190100	195403975	4200	4200	4200	4200	0
18	20231208	190000	195403975	4200	4200	4200	4200	0
19	20231208	185900	195403975	4200	4200	4200	4200	0
20	20231208	185800	195403975	4200	4200	4200	4200	0
21	20231208	185700	195403975	4200	4200	4200	4200	0
22	20231208	185600	195403975	4200	4200	4200	4200	0
23	20231208	185500	195403975	4200	4200	4200	4200	0
24	20231208	185400	195403975	4200	4200	4200	4200	0
25	20231208	185300	195403975	4200	4200	4200	4200	0
26	20231208	185200	195403975	4200	4200	4200	4200	0
27	20231208	185100	195403975	4200	4200	4200	4200	0
28	20231208	185000	195403975	4200	4200	4200	4200	0
29	20231208	184900	195403975	4200	4200	4200	4200	0
30	20231208	184800	195403975	4200	4200	4200	4200	0
31	20231208	184700	195403975	4200	4200	4200	4200	0
32	20231208	184600	195403975	4200	4200	4200	4200	3919
33	20231208	184500	195403975	4200	4200	4200	4200	0
34	20231208	184400	195403975	4200	4200	4200	4200	0
35	20231208	184300	195403975	4200	4200	4200	4200	0
36	20231208	184200	195403975	4200	4200	4200	4200	0
37	20231208	184100	195403975	4200	4200	4200	4200	0
38	20231208	184000	195403975	4200	4200	4200	4200	0
39	20231208	183900	195403975	4200	4200	4200	4200	0
40	20231208	183800	195403975	4200	4200	4200	4200	0
41	20231208	183700	195403975	4200	4200	4200	4200	0
42	20231208	183600	195403975	4200	4200	4200	4200	0
43	20231208	183500	195403975	4200	4200	4200	4200	0
44	20231208	183400	195403975	4200	4200	4200	4200	0
45	20231208	183300	195403975	4200	4200	4200	4200	0
46	20231208	183200	195403975	4200	4200	4200	4200	0
47	20231208	183100	195403975	4200	4200	4200	4200	0
48	20231208	183000	195403975	4200	4200	4200	4200	0
49	20231208	182900	195403975	4200	4200	4200	4200	0
50	20231208	182800	195403975	4200	4200	4200	4200	0
51	20231208	182700	195403975	4200	4200	4200	4200	0
52	20231208	182600	195403975	4200	4200	4200	4200	0
53	20231208	182500	195403975	4200	4200	4200	4200	0
54	20231208	182400	195403975	4200	4200	4200	4200	0
55	20231208	182300	195403975	4200	4200	4200	4200	0
56	20231208	182200	195403975	4200	4200	4200	4200	0
57	20231208	182100	195403975	4200	4200	4200	4200	0
58	20231208	182000	195403975	4200	4200	4200	4200	0
59	20231208	181900	195403975	4200	4200	4200	4200	0
60	20231208	181800	195403975	4200	4200	4200	4200	0
61	20231208	181700	195403975	4200	4200	4200	4200	0
62	20231208	181600	195403975	4200	4200	4200	4200	3919
63	20231208	181500	195403975	4200	4200	4200	4200	0
64	20231208	181400	195403975	4200	4200	4200	4200	0
65	20231208	181300	195403975	4200	4200	4200	4200	0
66	20231208	181200	195403975	4200	4200	4200	4200	0
67	20231208	181100	195403975	4200	4200	4200	4200	0
68	20231208	181000	195403975	4200	4200	4200	4200	0
69	20231208	180900	195403975	4200	4200	4200	4200	0
70	20231208	180800	195403975	4200	4200	4200	4200	0
71	20231208	180700	195403975	4200	4200	4200	4200	0
72	20231208	180600	195403975	4200	4200	4200	4200	0
73	20231208	180500	195403975	4200	4200	4200	4200	0
74	20231208	180400	195403975	4200	4200	4200	4200	0
75	20231208	180300	195403975	4200	4200	4200	4200	0
76	20231208	180200	195403975	4200	4200	4200	4200	0
77	20231208	180100	195403975	4200	4200	4200	4200	0
78	20231208	180000	195403975	4200	4200	4200	4200	0
79	20231208	175900	195403975	4200	4200	4200	4200	0
80	20231208	175800	195403975	4200	4200	4200	4200	0
81	20231208	175700	195403975	4200	4200	4200	4200	0
82	20231208	175600	195403975	4200	4200	4200	4200	0
83	20231208	175500	195403975	4200	4200	4200	4200	0
84	20231208	175400	195403975	4200	4200	4200	4200	0
85	20231208	175300	195403975	4200	4200	4200	4200	0
86	20231208	175200	195403975	4200	4200	4200	4200	0
87	20231208	175100	195403975	4200	4200	4200	4200	0
88	20231208	175000	195403975	4200	4200	4200	4200	0
89	20231208	174900	195403975	4200	4200	4200	4200	0
90	20231208	174800	195403975	4200	4200	4200	4200	0
91	20231208	174700	195403975	4200	4200	4200	4200	0
92	20231208	174600	195403975	4200	4200	4200	4200	3919
93	20231208	174500	195403975	4200	4200	4200	4200	0
94	20231208	174400	195403975	4200	4200	4200	4200	0
95	20231208	174300	195403975	4200	4200	4200	4200	0
96	20231208	174200	195403975	4200	4200	4200	4200	0
97	20231208	174100	195403975	4200	4200	4200	4200	0
98	20231208	174000	195403975	4200	4200	4200	4200	0
99	20231208	173900	195403975	4200	4200	4200	4200	0
100	20231208	173800	195403975	4200	4200	4200	4200	0
101	20231208	173700	195403975	4200	4200	4200	4200	0
102	20231208	173600	195403975	4200	4200	4200	4200	0
103	20231208	173500	195403975	4200	4200	4200	4200	0
104	20231208	173400	195403975	4200	4200	4200	4200	0
105	20231208	173300	195403975	4200	4200	4200	4200	0
106	20231208	173200	195403975	4200	4200	4200	4200	0
107	20231208	173100	195403975	4200	4200	4200	4200	0
108	20231208	173000	195403975	4200	4200	4200	4200	0
109	20231208	172900	195403975	4200	4200	4200	4200	0
110	20231208	172800	195403975	4200	4200	4200	4200	0
111	20231208	172700	195403975	4200	4200	4200	4200	0
112	20231208	172600	195403975	4200	4200	4200	4200	0
113	20231208	172500	195403975	4200	4200	4200	4200	0
114	20231208	172400	195403975	4200	4200	4200	4200	0
115	20231208	172300	195403975	4200	4200	4200	4200	0
116	20231208	172200	195403975	4200	4200	4200	4200	0
117	20231208	172100	195403975	4200	4200	4200	4200	0
118	20231208	172000	195403975	4200	4200	4200	4200	0
119	20231208	171900	195403975	4200	4200	4200	4200	0
120	20231208	171800	195403975	4200	4200	4200	4200	0
121	20231208	171700	195403975	4200	4200	4200	4200	0
122	20231208	171600	195403975	4200	4200	4200	4200	3919
123	20231208	171500	195403975	4200	4200	4200	4200	0
124	20231208	171400	195403975	4200	4200	4200	4200	0
125	20231208	171300	195403975	4200	4200	4200	4200	0
126	20231208	171200	195403975	4200	4200	4200	4200	0
127	20231208	171100	195403975	4200	4200	4200	4200	0
128	20231208	171000	195403975	4200	4200	4200	4200	0
129	20231208	170900	195403975	4200	4200	4200	4200	0
130	20231208	170800	195403975	4200	4200	4200	4200	0
131	20231208	170700	195403975	4200	4200	4200	4200	0
132	20231208	170600	195403975	4200	4200	4200	4200	0
133	20231208	170500	195403975	4200	4200	4200	4200	0
134	20231208	170400	195403975	4200	4200	4200	4200	0
135	20231208	170300	195403975	4200	4200	4200	4200	0
136	20231208	170200	195403975	4200	4200	4200	4200	0
137	20231208	170100	195403975	4200	4200	4200	4200	0
138	20231208	170000	195403975	4200	4200	4200	4200	0
139	20231208	165900	195403975	4200	4200	4200	4200	0
140	20231208	165800	195403975	4200	4200	4200	4200	0
141	20231208	165700	195403975	4200	4200	4200	4200	0
142	20231208	165600	195403975	4200	4200	4200	4200	0
143	20231208	165500	195403975	4200	4200	4200	4200	0
144	20231208	165400	195403975	4200	4200	4200	4200	0
145	20231208	165300	195403975	4200	4200	4200	4200	0
146	20231208	165200	195403975	4200	4200	4200	4200	0
147	20231208	165100	195403975	4200	4200	4200	4200	0
148	20231208	165000	195403975	4200	4200	4200	4200	0
149	20231208	164900	195403975	4200	4200	4200	4200	0
150	20231208	164800	195403975	4200	4200	4200	4200	0
151	20231208	164700	195403975	4200	4200	4200	4200	0
152	20231208	164600	195403975	4200	4200	4200	4200	3919
153	20231208	164500	195403975	4200	4200	4200	4200	0
154	20231208	164400	195403975	4200	4200	4200	4200	0
155	20231208	164300	195403975	4200	4200	4200	4200	0
156	20231208	164200	195403975	4200	4200	4200	4200	0
157	20231208	164100	195403975	4200	4200	4200	4200	0
158	20231208	164000	195403975	4200	4200	4200	4200	0
159	20231208	163900	195403975	4200	4200	4200	4200	0
160	20231208	163800	195403975	4200	4200	4200	4200	0
161	20231208	163700	195403975	4200	4200	4200	4200	0
162	20231208	163600	195403975	4200	4200	4200	4200	0
163	20231208	163500	195403975	4200	4200	4200	4200	0
164	20231208	163400	195403975	4200	4200	4200	4200	0
165	20231208	163300	195403975	4200	4200	4200	4200	0
166	20231208	163200	195403975	4200	4200	4200	4200	0
167	20231208	163100	195403975	4200	4200	4200	4200	0
168	20231208	163000	195403975	4200	4200	4200	4200	0
169	20231208	162900	195403975	4200	4200	4200	4200	0
170	20231208	162800	195403975	4200	4200	4200	4200	0
171	20231208	162700	195403975	4200	4200	4200	4200	0
172	20231208	162600	195403975	4200	4200	4200	4200	0
173	20231208	162500	195403975	4200	4200	4200	4200	0
174	20231208	162400	195403975	4200	4200	4200	4200	0
175	20231208	162300	195403975	4200	4200	4200	4200	0
176	20231208	162200	195403975	4200	4200	4200	4200	0
177	20231208	162100	195403975	4200	4200	4200	4200	0
178	20231208	162000	195403975	4200	4200	4200	4200	0
179	20231208	161900	195403975	4200	4200	4200	4200	0
180	20231208	161800	195403975	4200	4200	4200	4200	0
181	20231208	161700	195403975	4200	4200	4200	4200	0
182	20231208	161600	195403975	4200	4200	4200	4200	3919
183	20231208	161500	195403975	4200	4200	4200	4200	0
184	20231208	161400	195403975	4200	4200	4200	4200	0
185	20231208	161300	195403975	4200	4200	4200	4200	0
186	20231208	161200	195403975	4200	4200	4200	4200	0
187	20231208	161100	195403975	4200	4200	4200	4200	0
188	20231208	161000	195403975	4200	4200	4200	4200	0
189	20231208	160900	195403975	4200	4200	4200	4200	0
190	20231208	160800	195403975	4200	4200	4200	4200	0
191	20231208	160700	195403975	4200	4200	4200	4200	0
192	20231208	160600	195403975	4200	4200	4200	4200	0
193	20231208	160500	195403975	4200	4200	4200	4200	0
194	20231208	160400	195403975	4200	4200	4200	4200	0
195	20231208	160300	195403975	4200	4200	4200	4200	0
196	20231208	160200	195403975	4200	4200	4200	4200	0
197	20231208	160100	195403975	4200	4200	4200	4200	0
198	20231208	160000	195403975	4200	4200	4200	4200	0
199	20231208	155900	195403975	4200	4200	4200	4200	0
200	20231208	155800	195403975	4200	4200	4200	4200	0
201	20231208	155700	195403975	4200	4200	4200	4200	0
202	20231208	155600	195403975	4200	4200	4200	4200	0
203	20231208	155500	195403975	4200	4200	4200	4200	0
204	20231208	155400	195403975	4200	4200	4200	4200	0
205	20231208	155300	195403975	4200	4200	4200	4200	0
206	20231208	155200	195403975	4200	4200	4200	4200	0
207	20231208	155100	195403975	4200	4200	4200	4200	0
208	20231208	155000	195403975	4200	4200	4200	4200	0
209	20231208	154900	195403975	4200	4200	4200	4200	0
210	20231208	154800	195403975	4200	4200	4200	4200	0
211	20231208	154700	195403975	4200	4200	4200	4200	0
212	20231208	154600	195403975	4200	4200	4200	4200	3919
213	20231208	154500	195403975	4200	4200	4200	4200	0
214	20231208	154400	195403975	4200	4200	4200	4200	0
215	20231208	154300	195403975	4200	4200	4200	4200	0
216	20231208	154200	195403975	4200	4200	4200	4200	0
217	20231208	154100	195403975	4200	4200	4200	4200	0
218	20231208	154000	195403975	4200	4200	4200	4200	0
219	20231208	153900	195403975	4200	4200	4200	4200	0
220	20231208	153800	195403975	4200	4200	4200	4200	0
221	20231208	153700	195403975	4200	4200	4200	4200	0
222	20231208	153600	195403975	4200	4200	4200	4200	0
223	20231208	153500	195403975	4200	4200	4200	4200	0
224	20231208	153400	195403975	4200	4200	4200	4200	0
225	20231208	153300	195403975	4200	4200	4200	4200	0
226	20231208	153200	195403975	4200	4200	4200	4200	0
227	20231208	153100	195403975	4200	4200	4200	4200	0
228	20231208	153000	195403975	4200	4200	4200	4200	3919
229	20231208	152900	178944175	4175	4175	4175	4175	0
230	20231208	152800	178944175	4175	4175	4175	4175	0
231	20231208	152700	178944175	4175	4175	4175	4175	0
232	20231208	152600	178944175	4175	4175	4175	4175	0
233	20231208	152500	178944175	4175	4175	4175	4175	0
234	20231208	152400	178944175	4175	4175	4175	4175	0
235	20231208	152300	178944175	4175	4175	4175	4175	0
236	20231208	152200	178944175	4175	4175	4175	4175	0
237	20231208	152100	178944175	4175	4175	4175	4175	0
238	20231208	152000	178944175	4175	4175	4175	4175	0
239	20231208	151900	178944175	4175	4175	4190	4175	931
240	20231208	151800	175049565	4185	4175	4185	4170	1338
241	20231208	151700	169458525	4175	4165	4180	4165	1894
242	20231208	151600	161554330	4165	4155	4165	4150	1078
243	20231208	151500	157073440	4150	4145	4155	4140	811
244	20231208	151400	153709125	4140	4135	4145	4135	553
245	20231208	151300	151420475	4140	4120	4140	4115	1189
246	20231208	151200	146509150	4120	4110	4120	4110	533
247	20231208	151100	144313210	4100	4100	4100	4100	191
248	20231208	151000	143530110	4100	4100	4100	4100	0
249	20231208	150900	143530110	4100	4100	4100	4100	3
250	20231208	150800	143517810	4090	4090	4090	4090	216
251	20231208	150700	142634370	4090	4090	4090	4090	0
252	20231208	150600	142634370	4090	4090	4090	4090	3
253	20231208	150500	142622100	4100	4100	4100	4100	1
254	20231208	150400	142618000	4090	4090	4090	4085	861
255	20231208	150300	139098920	4095	4095	4095	4095	0
256	20231208	150200	139098920	4095	4095	4095	4095	0
257	20231208	150100	139098920	4095	4095	4095	4095	1
258	20231208	150000	139094825	4100	4100	4100	4100	0
259	20231208	145900	139094825	4100	4100	4100	4100	0
260	20231208	145800	139094825	4100	4100	4100	4100	1
261	20231208	145700	139090725	4100	4100	4100	4100	25
262	20231208	145600	138988225	4100	4100	4100	4100	0
263	20231208	145500	138988225	4100	4100	4100	4090	4
264	20231208	145400	138971835	4090	4100	4100	4090	103
265	20231208	145300	138550445	4120	4120	4120	4120	0
266	20231208	145200	138550445	4120	4090	4120	4065	5116
267	20231208	145100	117714775	4105	4100	4105	4100	4
268	20231208	145000	117698365	4100	4100	4120	4085	2991
269	20231208	144900	105462980	4100	4120	4120	4090	46
270	20231208	144800	105274600	4115	4100	4115	4095	104
271	20231208	144700	104848685	4110	4110	4110	4110	3
272	20231208	144600	104836355	4120	4120	4120	4120	0
273	20231208	144500	104836355	4120	4120	4120	4120	0
274	20231208	144400	104836355	4120	4120	4120	4120	0
275	20231208	144300	104836355	4120	4120	4120	4120	0
276	20231208	144200	104836355	4120	4120	4120	4120	0
277	20231208	144100	104836355	4120	4110	4120	4110	22
278	20231208	144000	104745920	4110	4110	4110	4110	56
279	20231208	143900	104515760	4110	4110	4110	4110	0
280	20231208	143800	104515760	4110	4095	4110	4095	35
281	20231208	143700	104372405	4110	4110	4110	4110	1
282	20231208	143600	104368295	4110	4110	4110	4100	15
283	20231208	143500	104306755	4110	4110	4110	4110	2
284	20231208	143400	104298535	4110	4110	4110	4110	1
285	20231208	143300	104294425	4110	4110	4110	4110	1
286	20231208	143200	104290315	4110	4100	4110	4090	301
287	20231208	143100	103058465	4110	4110	4110	4110	0
288	20231208	143000	103058465	4110	4095	4110	4095	44
289	20231208	142900	102878255	4110	4100	4110	4100	7
290	20231208	142800	102849535	4110	4110	4110	4110	0
291	20231208	142700	102849535	4110	4110	4110	4110	0
292	20231208	142600	102849535	4110	4110	4110	4110	0
293	20231208	142500	102849535	4110	4110	4110	4110	2
294	20231208	142400	102841315	4105	4105	4105	4105	730
295	20231208	142300	99844665	4105	4105	4105	4105	0
296	20231208	142200	99844665	4105	4105	4105	4105	0
297	20231208	142100	99844665	4105	4105	4105	4105	0
298	20231208	142000	99844665	4105	4105	4105	4105	1
299	20231208	141900	99840560	4090	4095	4095	4090	86
300	20231208	141800	99488400	4100	4100	4100	4100	5
301	20231208	141700	99467900	4100	4100	4100	4100	5
302	20231208	141600	99447400	4100	4100	4100	4100	56
303	20231208	141500	99217800	4110	4110	4110	4110	0
304	20231208	141400	99217800	4110	4105	4110	4105	2
305	20231208	141300	99209585	4095	4095	4095	4095	0
306	20231208	141200	99209585	4095	4095	4095	4095	1
307	20231208	141100	99205490	4090	4090	4090	4090	0
308	20231208	141000	99205490	4090	4095	4095	4090	132
309	20231208	140900	98665360	4090	4100	4100	4090	86
310	20231208	140800	98313390	4100	4100	4100	4100	146
311	20231208	140700	97714790	4090	4090	4090	4090	39
312	20231208	140600	97555280	4100	4100	4100	4100	0
313	20231208	140500	97555280	4100	4100	4100	4100	0
314	20231208	140400	97555280	4100	4100	4100	4100	0
315	20231208	140300	97555280	4100	4100	4100	4100	0
316	20231208	140200	97555280	4100	4100	4100	4100	0
317	20231208	140100	97555280	4100	4095	4100	4095	10
318	20231208	140000	97514290	4085	4085	4085	4085	39
319	20231208	135900	97354975	4095	4095	4095	4095	0
320	20231208	135800	97354975	4095	4095	4095	4095	25
321	20231208	135700	97252600	4085	4085	4085	4085	0
322	20231208	135600	97252600	4085	4085	4085	4085	0
323	20231208	135500	97252600	4085	4100	4100	4085	1751
324	20231208	135400	90087610	4120	4110	4120	4110	2
325	20231208	135300	90079380	4105	4100	4105	4100	25
326	20231208	135200	89976765	4100	4100	4100	4100	0
327	20231208	135100	89976765	4100	4100	4100	4100	0
328	20231208	135000	89976765	4100	4090	4105	4090	41
329	20231208	134900	89809030	4090	4120	4120	4090	759
330	20231208	134800	86699210	4090	4120	4120	4090	3786
331	20231208	134700	71172960	4125	4125	4125	4125	0
332	20231208	134600	71172960	4125	4125	4125	4125	0
333	20231208	134500	71172960	4125	4125	4125	4125	0
334	20231208	134400	71172960	4125	4125	4125	4125	0
335	20231208	134300	71172960	4125	4125	4125	4125	0
336	20231208	134200	71172960	4125	4125	4125	4125	0
337	20231208	134100	71172960	4125	4125	4125	4125	0
338	20231208	134000	71172960	4125	4125	4125	4125	0
339	20231208	133900	71172960	4125	4125	4125	4125	0
340	20231208	133800	71172960	4125	4125	4125	4125	0
341	20231208	133700	71172960	4125	4125	4125	4125	1
342	20231208	133600	71168835	4120	4120	4120	4120	49
343	20231208	133500	70966955	4125	4125	4125	4120	4
344	20231208	133400	70950465	4125	4125	4125	4125	18
345	20231208	133300	70876215	4135	4135	4135	4135	0
346	20231208	133200	70876215	4135	4135	4135	4135	0
347	20231208	133100	70876215	4135	4135	4135	4135	0
348	20231208	133000	70876215	4135	4135	4135	4135	0
349	20231208	132900	70876215	4135	4135	4135	4135	0
350	20231208	132800	70876215	4135	4135	4135	4135	0
351	20231208	132700	70876215	4135	4135	4135	4135	0
352	20231208	132600	70876215	4135	4135	4135	4135	0
353	20231208	132500	70876215	4135	4135	4135	4135	1
354	20231208	132400	70872080	4135	4135	4135	4135	1
355	20231208	132300	70867945	4135	4135	4135	4135	2
356	20231208	132200	70859675	4135	4125	4135	4125	107
357	20231208	132100	70418290	4125	4125	4125	4125	0
358	20231208	132000	70418290	4125	4125	4125	4125	0
359	20231208	131900	70418290	4125	4125	4125	4125	3
360	20231208	131800	70405915	4125	4125	4130	4125	3
361	20231208	131700	70393535	4130	4130	4130	4130	0
362	20231208	131600	70393535	4130	4130	4130	4130	3
363	20231208	131500	70381145	4125	4120	4130	4120	3
364	20231208	131400	70368770	4120	4120	4130	4120	18
365	20231208	131300	70294600	4120	4110	4120	4110	43
366	20231208	131200	70117450	4105	4105	4105	4105	36
367	20231208	131100	69969670	4105	4110	4110	4100	235
368	20231208	131000	69006120	4120	4120	4120	4120	0
369	20231208	130900	69006120	4120	4120	4120	4120	0
370	20231208	130800	69006120	4120	4120	4120	4120	2
371	20231208	130700	68997880	4110	4110	4110	4110	0
372	20231208	130600	68997880	4110	4110	4110	4110	0
373	20231208	130500	68997880	4110	4110	4120	4110	4
374	20231208	130400	68981430	4105	4105	4105	4105	0
375	20231208	130300	68981430	4105	4105	4105	4105	0
376	20231208	130200	68981430	4105	4105	4105	4105	0
377	20231208	130100	68981430	4105	4105	4115	4105	1428
378	20231208	130000	63119010	4100	4100	4100	4100	10
379	20231208	125900	63078010	4100	4100	4100	4100	0
380	20231208	125800	63078010	4100	4105	4105	4100	419
381	20231208	125700	61358205	4105	4110	4110	4105	548
382	20231208	125600	59106130	4115	4115	4115	4115	1
383	20231208	125500	59102015	4115	4115	4115	4115	0
384	20231208	125400	59102015	4115	4115	4115	4115	0
385	20231208	125300	59102015	4115	4115	4115	4115	0
386	20231208	125200	59102015	4115	4115	4115	4115	1
387	20231208	125100	59097900	4115	4115	4115	4115	218
388	20231208	125000	58200830	4125	4125	4125	4125	0
389	20231208	124900	58200830	4125	4125	4125	4125	0
390	20231208	124800	58200830	4125	4125	4125	4125	1
391	20231208	124700	58196705	4125	4125	4125	4125	0
392	20231208	124600	58196705	4125	4125	4125	4125	0
393	20231208	124500	58196705	4125	4125	4125	4125	0
394	20231208	124400	58196705	4125	4125	4125	4125	2
395	20231208	124300	58188455	4125	4125	4125	4125	8
396	20231208	124200	58155455	4125	4125	4125	4125	0
397	20231208	124100	58155455	4125	4125	4125	4125	2
398	20231208	124000	58147205	4125	4125	4125	4125	0
399	20231208	123900	58147205	4125	4125	4125	4125	0
400	20231208	123800	58147205	4125	4125	4125	4125	0
401	20231208	123700	58147205	4125	4125	4125	4125	0
402	20231208	123600	58147205	4125	4125	4125	4125	0
403	20231208	123500	58147205	4125	4125	4125	4125	0
404	20231208	123400	58147205	4125	4125	4125	4125	4
405	20231208	123300	58130705	4115	4115	4115	4115	0
406	20231208	123200	58130705	4115	4115	4115	4115	0
407	20231208	123100	58130705	4115	4125	4125	4115	1360
408	20231208	123000	52528530	4145	4145	4145	4145	0
409	20231208	122900	52528530	4145	4145	4145	4145	0
410	20231208	122800	52528530	4145	4145	4145	4145	0
411	20231208	122700	52528530	4145	4145	4145	4145	0
412	20231208	122600	52528530	4145	4140	4145	4140	3
413	20231208	122500	52516105	4130	4130	4130	4130	0
414	20231208	122400	52516105	4130	4130	4130	4130	10
415	20231208	122300	52474805	4135	4135	4135	4135	0
416	20231208	122200	52474805	4135	4135	4135	4135	0
417	20231208	122100	52474805	4135	4135	4135	4135	0
418	20231208	122000	52474805	4135	4140	4145	4135	7
419	20231208	121900	52445830	4150	4150	4150	4150	0
420	20231208	121800	52445830	4150	4150	4150	4150	0
421	20231208	121700	52445830	4150	4150	4150	4150	0
422	20231208	121600	52445830	4150	4150	4150	4150	0
423	20231208	121500	52445830	4150	4150	4150	4150	0
424	20231208	121400	52445830	4150	4150	4150	4150	0
425	20231208	121300	52445830	4150	4140	4150	4140	120
426	20231208	121200	51948035	4150	4150	4150	4150	0
427	20231208	121100	51948035	4150	4150	4150	4150	0
428	20231208	121000	51948035	4150	4150	4150	4150	0
429	20231208	120900	51948035	4150	4150	4150	4150	0
430	20231208	120800	51948035	4150	4150	4150	4150	0
431	20231208	120700	51948035	4150	4150	4150	4150	0
432	20231208	120600	51948035	4150	4150	4150	4150	0
433	20231208	120500	51948035	4150	4150	4150	4150	0
434	20231208	120400	51948035	4150	4150	4150	4150	0
435	20231208	120300	51948035	4150	4150	4150	4150	0
436	20231208	120200	51948035	4150	4140	4150	4140	32
437	20231208	120100	51815445	4140	4140	4145	4140	328
438	20231208	120000	50457515	4140	4140	4140	4140	0
439	20231208	115900	50457515	4140	4140	4140	4140	0
440	20231208	115800	50457515	4140	4140	4140	4140	0
441	20231208	115700	50457515	4140	4140	4140	4140	0
442	20231208	115600	50457515	4140	4140	4140	4140	0
443	20231208	115500	50457515	4140	4140	4140	4140	0
444	20231208	115400	50457515	4140	4140	4140	4140	0
445	20231208	115300	50457515	4140	4140	4140	4140	0
446	20231208	115200	50457515	4140	4140	4140	4140	0
447	20231208	115100	50457515	4140	4140	4140	4140	0
448	20231208	115000	50457515	4140	4140	4140	4140	0
449	20231208	114900	50457515	4140	4140	4140	4140	0
450	20231208	114800	50457515	4140	4135	4140	4130	3
451	20231208	114700	50445110	4120	4120	4120	4120	6
452	20231208	114600	50420390	4120	4125	4125	4120	55
453	20231208	114500	50193765	4140	4140	4140	4140	0
454	20231208	114400	50193765	4140	4140	4140	4140	0
455	20231208	114300	50193765	4140	4140	4140	4140	0
456	20231208	114200	50193765	4140	4140	4140	4140	0
457	20231208	114100	50193765	4140	4140	4140	4140	0
458	20231208	114000	50193765	4140	4140	4140	4140	40
459	20231208	113900	50028165	4140	4140	4140	4140	0
460	20231208	113800	50028165	4140	4140	4140	4140	0
461	20231208	113700	50028165	4140	4140	4140	4140	0
462	20231208	113600	50028165	4140	4140	4140	4140	1
463	20231208	113500	50024025	4140	4140	4140	4140	0
464	20231208	113400	50024025	4140	4140	4140	4140	0
465	20231208	113300	50024025	4140	4140	4140	4140	0
466	20231208	113200	50024025	4140	4140	4140	4140	0
467	20231208	113100	50024025	4140	4140	4140	4140	0
468	20231208	113000	50024025	4140	4140	4140	4140	0
469	20231208	112900	50024025	4140	4140	4140	4140	0
470	20231208	112800	50024025	4140	4140	4140	4140	0
471	20231208	112700	50024025	4140	4140	4140	4140	0
472	20231208	112600	50024025	4140	4140	4140	4140	0
473	20231208	112500	50024025	4140	4140	4140	4140	0
474	20231208	112400	50024025	4140	4140	4140	4140	1
475	20231208	112300	50019885	4125	4125	4125	4125	0
476	20231208	112200	50019885	4125	4125	4125	4125	0
477	20231208	112100	50019885	4125	4125	4125	4125	0
478	20231208	112000	50019885	4125	4125	4125	4125	0
479	20231208	111900	50019885	4125	4125	4125	4125	0
480	20231208	111800	50019885	4125	4125	4125	4125	138
481	20231208	111700	49450635	4125	4125	4125	4125	1
482	20231208	111600	49446510	4120	4120	4120	4120	0
483	20231208	111500	49446510	4120	4120	4120	4120	0
484	20231208	111400	49446510	4120	4120	4120	4120	232
485	20231208	111300	48490670	4120	4120	4120	4120	19
486	20231208	111200	48412390	4140	4140	4140	4140	0
487	20231208	111100	48412390	4140	4135	4140	4120	540
488	20231208	111000	46184965	4135	4135	4135	4135	11
489	20231208	110900	46139480	4150	4150	4150	4150	0
490	20231208	110800	46139480	4150	4150	4150	4150	0
491	20231208	110700	46139480	4150	4150	4150	4150	0
492	20231208	110600	46139480	4150	4150	4150	4150	0
493	20231208	110500	46139480	4150	4150	4150	4150	0
494	20231208	110400	46139480	4150	4150	4150	4150	0
495	20231208	110300	46139480	4150	4150	4150	4150	0
496	20231208	110200	46139480	4150	4150	4150	4150	0
497	20231208	110100	46139480	4150	4150	4150	4150	0
498	20231208	110000	46139480	4150	4150	4150	4150	0
499	20231208	105900	46139480	4150	4150	4150	4150	0
500	20231208	105800	46139480	4150	4150	4150	4150	0
501	20231208	105700	46139480	4150	4150	4150	4150	0
502	20231208	105600	46139480	4150	4150	4150	4150	0
503	20231208	105500	46139480	4150	4150	4150	4150	5
504	20231208	105400	46118730	4155	4155	4155	4155	0
505	20231208	105300	46118730	4155	4155	4155	4155	0
506	20231208	105200	46118730	4155	4155	4155	4155	0
507	20231208	105100	46118730	4155	4155	4155	4155	0
508	20231208	105000	46118730	4155	4145	4155	4145	172
509	20231208	104900	45404680	4155	4155	4155	4155	0
510	20231208	104800	45404680	4155	4155	4155	4155	0
511	20231208	104700	45404680	4155	4155	4155	4155	0
512	20231208	104600	45404680	4155	4155	4155	4155	0
513	20231208	104500	45404680	4155	4155	4155	4155	0
514	20231208	104400	45404680	4155	4155	4155	4155	0
515	20231208	104300	45404680	4155	4145	4155	4145	2
516	20231208	104200	45396380	4145	4125	4145	4125	11
517	20231208	104100	45350965	4130	4135	4135	4130	138
518	20231208	104000	44780720	4140	4140	4140	4140	0
519	20231208	103900	44780720	4140	4140	4140	4140	0
520	20231208	103800	44780720	4140	4140	4140	4140	30
521	20231208	103700	44656520	4135	4150	4150	4135	115
522	20231208	103600	44179495	4150	4150	4150	4150	0
523	20231208	103500	44179495	4150	4150	4150	4150	0
524	20231208	103400	44179495	4150	4150	4150	4150	0
525	20231208	103300	44179495	4150	4150	4150	4150	0
526	20231208	103200	44179495	4150	4150	4150	4150	0
527	20231208	103100	44179495	4150	4150	4150	4150	0
528	20231208	103000	44179495	4150	4150	4150	4150	1
529	20231208	102900	44175345	4140	4140	4140	4140	0
530	20231208	102800	44175345	4140	4140	4140	4140	4
531	20231208	102700	44158785	4155	4155	4155	4155	0
532	20231208	102600	44158785	4155	4155	4155	4155	0
533	20231208	102500	44158785	4155	4155	4155	4155	0
534	20231208	102400	44158785	4155	4155	4155	4155	0
535	20231208	102300	44158785	4155	4155	4155	4155	0
536	20231208	102200	44158785	4155	4155	4155	4155	0
537	20231208	102100	44158785	4155	4155	4155	4155	0
538	20231208	102000	44158785	4155	4155	4155	4155	0
539	20231208	101900	44158785	4155	4155	4155	4155	1
540	20231208	101800	44154630	4150	4150	4150	4150	3492
541	20231208	101700	29662830	4150	4150	4150	4150	0
542	20231208	101600	29662830	4150	4150	4150	4150	0
543	20231208	101500	29662830	4150	4150	4150	4150	0
544	20231208	101400	29662830	4150	4150	4150	4150	0
545	20231208	101300	29662830	4150	4150	4150	4150	0
546	20231208	101200	29662830	4150	4140	4150	4140	12
547	20231208	101100	29613140	4155	4155	4155	4155	0
548	20231208	101000	29613140	4155	4155	4155	4155	0
549	20231208	100900	29613140	4155	4155	4155	4155	0
550	20231208	100800	29613140	4155	4155	4155	4155	0
551	20231208	100700	29613140	4155	4150	4155	4150	1587
552	20231208	100600	23024155	4150	4150	4150	4150	0
553	20231208	100500	23024155	4150	4145	4150	4145	22
554	20231208	100400	22932925	4145	4145	4145	4145	0
555	20231208	100300	22932925	4145	4145	4145	4145	0
556	20231208	100200	22932925	4145	4145	4145	4145	0
557	20231208	100100	22932925	4145	4145	4145	4145	1
558	20231208	100000	22928780	4150	4140	4150	4140	120
559	20231208	095900	22431365	4130	4130	4130	4130	23
560	20231208	095800	22336375	4140	4140	4140	4140	1
561	20231208	095700	22332235	4140	4140	4140	4140	0
562	20231208	095600	22332235	4140	4140	4140	4140	0
563	20231208	095500	22332235	4140	4140	4140	4140	18
564	20231208	095400	22257715	4145	4130	4145	4130	79
565	20231208	095300	21930690	4140	4140	4140	4140	1
566	20231208	095200	21926550	4130	4130	4130	4130	0
567	20231208	095100	21926550	4130	4130	4130	4130	0
568	20231208	095000	21926550	4130	4130	4130	4130	0
569	20231208	094900	21926550	4130	4130	4130	4130	0
570	20231208	094800	21926550	4130	4130	4130	4130	0
571	20231208	094700	21926550	4130	4130	4130	4130	0
572	20231208	094600	21926550	4130	4130	4130	4130	433
573	20231208	094500	20138260	4130	4130	4130	4130	1
574	20231208	094400	20134130	4135	4135	4135	4135	33
575	20231208	094300	19997675	4140	4140	4140	4140	0
576	20231208	094200	19997675	4140	4140	4140	4140	0
577	20231208	094100	19997675	4140	4140	4140	4140	20
578	20231208	094000	19914875	4130	4130	4130	4130	3
579	20231208	093900	19902485	4130	4130	4130	4130	11
580	20231208	093800	19857055	4135	4135	4135	4135	37
581	20231208	093700	19704060	4135	4135	4140	4135	266
582	20231208	093600	18604145	4135	4135	4135	4135	7
583	20231208	093500	18575200	4140	4135	4140	4135	118
584	20231208	093400	18087255	4140	4130	4140	4130	85
585	20231208	093300	17735835	4130	4130	4135	4130	228
586	20231208	093200	16793115	4130	4135	4135	4130	104
587	20231208	093100	16363095	4135	4130	4135	4130	11
588	20231208	093000	16317615	4135	4135	4135	4130	3
589	20231208	092900	16305215	4130	4130	4130	4125	33
590	20231208	092800	16168975	4120	4120	4120	4120	11
591	20231208	092700	16123655	4130	4130	4130	4130	0
592	20231208	092600	16123655	4130	4130	4130	4130	2
593	20231208	092500	16115395	4135	4130	4135	4130	34
594	20231208	092400	15974880	4125	4125	4125	4125	376
595	20231208	092300	14423880	4135	4135	4135	4135	0
596	20231208	092200	14423880	4135	4135	4135	4135	0
597	20231208	092100	14423880	4135	4135	4135	4135	7
598	20231208	092000	14394935	4135	4125	4135	4125	279
599	20231208	091900	13242465	4135	4135	4135	4135	0
600	20231208	091800	13242465	4135	4120	4135	4120	985
601	20231208	091700	9184080	4110	4105	4110	4105	323
602	20231208	091600	7857325	4110	4115	4115	4110	530
603	20231208	091500	5678885	4115	4125	4125	4115	156
604	20231208	091400	5036755	4125	4115	4125	4115	7
605	20231208	091300	5007940	4125	4125	4125	4125	1
606	20231208	091200	5003815	4145	4145	4145	4145	0
607	20231208	091100	5003815	4145	4145	4145	4145	0
608	20231208	091000	5003815	4145	4145	4145	4145	0
609	20231208	090900	5003815	4145	4145	4145	4145	0
610	20231208	090800	5003815	4145	4120	4145	4120	213
611	20231208	090700	4125685	4150	4150	4150	4150	0
612	20231208	090600	4125685	4150	4150	4150	4150	0
613	20231208	090500	4125685	4150	4150	4150	4150	0
614	20231208	090400	4125685	4150	4150	4150	4150	132
615	20231208	090300	3577885	4155	4135	4155	4130	362
616	20231208	090200	2077535	4145	4130	4145	4130	5
617	20231208	090100	2056855	4130	4130	4130	4130	81
618	20231208	090000	1722325	4135	4130	4150	4130	417