KissMeData/035610/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191600	220239145	4140	4140	4140	4140	1944
3	20231201	191500	220239145	4140	4140	4140	4140	0
4	20231201	191400	220239145	4140	4140	4140	4140	0
5	20231201	191300	220239145	4140	4140	4140	4140	0
6	20231201	191200	220239145	4140	4140	4140	4140	0
7	20231201	191100	220239145	4140	4140	4140	4140	0
8	20231201	191000	220239145	4140	4140	4140	4140	0
9	20231201	190900	220239145	4140	4140	4140	4140	0
10	20231201	190800	220239145	4140	4140	4140	4140	0
11	20231201	190700	220239145	4140	4140	4140	4140	0
12	20231201	190600	220239145	4140	4140	4140	4140	0
13	20231201	190500	220239145	4140	4140	4140	4140	0
14	20231201	190400	220239145	4140	4140	4140	4140	0
15	20231201	190300	220239145	4140	4140	4140	4140	0
16	20231201	190200	220239145	4140	4140	4140	4140	0
17	20231201	190100	220239145	4140	4140	4140	4140	0
18	20231201	190000	220239145	4140	4140	4140	4140	0
19	20231201	185900	220239145	4140	4140	4140	4140	0
20	20231201	185800	220239145	4140	4140	4140	4140	0
21	20231201	185700	220239145	4140	4140	4140	4140	0
22	20231201	185600	220239145	4140	4140	4140	4140	0
23	20231201	185500	220239145	4140	4140	4140	4140	0
24	20231201	185400	220239145	4140	4140	4140	4140	0
25	20231201	185300	220239145	4140	4140	4140	4140	0
26	20231201	185200	220239145	4140	4140	4140	4140	0
27	20231201	185100	220239145	4140	4140	4140	4140	0
28	20231201	185000	220239145	4140	4140	4140	4140	0
29	20231201	184900	220239145	4140	4140	4140	4140	0
30	20231201	184800	220239145	4140	4140	4140	4140	0
31	20231201	184700	220239145	4140	4140	4140	4140	0
32	20231201	184600	220239145	4140	4140	4140	4140	1944
33	20231201	184500	220239145	4140	4140	4140	4140	0
34	20231201	184400	220239145	4140	4140	4140	4140	0
35	20231201	184300	220239145	4140	4140	4140	4140	0
36	20231201	184200	220239145	4140	4140	4140	4140	0
37	20231201	184100	220239145	4140	4140	4140	4140	0
38	20231201	184000	220239145	4140	4140	4140	4140	0
39	20231201	183900	220239145	4140	4140	4140	4140	0
40	20231201	183800	220239145	4140	4140	4140	4140	0
41	20231201	183700	220239145	4140	4140	4140	4140	0
42	20231201	183600	220239145	4140	4140	4140	4140	0
43	20231201	183500	220239145	4140	4140	4140	4140	0
44	20231201	183400	220239145	4140	4140	4140	4140	0
45	20231201	183300	220239145	4140	4140	4140	4140	0
46	20231201	183200	220239145	4140	4140	4140	4140	0
47	20231201	183100	220239145	4140	4140	4140	4140	0
48	20231201	183000	220239145	4140	4140	4140	4140	0
49	20231201	182900	220239145	4140	4140	4140	4140	0
50	20231201	182800	220239145	4140	4140	4140	4140	0
51	20231201	182700	220239145	4140	4140	4140	4140	0
52	20231201	182600	220239145	4140	4140	4140	4140	0
53	20231201	182500	220239145	4140	4140	4140	4140	0
54	20231201	182400	220239145	4140	4140	4140	4140	0
55	20231201	182300	220239145	4140	4140	4140	4140	0
56	20231201	182200	220239145	4140	4140	4140	4140	0
57	20231201	182100	220239145	4140	4140	4140	4140	0
58	20231201	182000	220239145	4140	4140	4140	4140	0
59	20231201	181900	220239145	4140	4140	4140	4140	0
60	20231201	181800	220239145	4140	4140	4140	4140	0
61	20231201	181700	220239145	4140	4140	4140	4140	0
62	20231201	181600	220239145	4140	4140	4140	4140	1944
63	20231201	181500	220239145	4140	4140	4140	4140	0
64	20231201	181400	220239145	4140	4140	4140	4140	0
65	20231201	181300	220239145	4140	4140	4140	4140	0
66	20231201	181200	220239145	4140	4140	4140	4140	0
67	20231201	181100	220239145	4140	4140	4140	4140	0
68	20231201	181000	220239145	4140	4140	4140	4140	0
69	20231201	180900	220239145	4140	4140	4140	4140	0
70	20231201	180800	220239145	4140	4140	4140	4140	0
71	20231201	180700	220239145	4140	4140	4140	4140	0
72	20231201	180600	220239145	4140	4140	4140	4140	0
73	20231201	180500	220239145	4140	4140	4140	4140	0
74	20231201	180400	220239145	4140	4140	4140	4140	0
75	20231201	180300	220239145	4140	4140	4140	4140	0
76	20231201	180200	220239145	4140	4140	4140	4140	0
77	20231201	180100	220239145	4140	4140	4140	4140	0
78	20231201	180000	220239145	4140	4140	4140	4140	0
79	20231201	175900	220239145	4140	4140	4140	4140	0
80	20231201	175800	220239145	4140	4140	4140	4140	0
81	20231201	175700	220239145	4140	4140	4140	4140	0
82	20231201	175600	220239145	4140	4140	4140	4140	0
83	20231201	175500	220239145	4140	4140	4140	4140	0
84	20231201	175400	220239145	4140	4140	4140	4140	0
85	20231201	175300	220239145	4140	4140	4140	4140	0
86	20231201	175200	220239145	4140	4140	4140	4140	0
87	20231201	175100	220239145	4140	4140	4140	4140	0
88	20231201	175000	220239145	4140	4140	4140	4140	0
89	20231201	174900	220239145	4140	4140	4140	4140	0
90	20231201	174800	220239145	4140	4140	4140	4140	0
91	20231201	174700	220239145	4140	4140	4140	4140	0
92	20231201	174600	220239145	4140	4140	4140	4140	1944
93	20231201	174500	220239145	4140	4140	4140	4140	0
94	20231201	174400	220239145	4140	4140	4140	4140	0
95	20231201	174300	220239145	4140	4140	4140	4140	0
96	20231201	174200	220239145	4140	4140	4140	4140	0
97	20231201	174100	220239145	4140	4140	4140	4140	0
98	20231201	174000	220239145	4140	4140	4140	4140	0
99	20231201	173900	220239145	4140	4140	4140	4140	0
100	20231201	173800	220239145	4140	4140	4140	4140	0
101	20231201	173700	220239145	4140	4140	4140	4140	0
102	20231201	173600	220239145	4140	4140	4140	4140	0
103	20231201	173500	220239145	4140	4140	4140	4140	0
104	20231201	173400	220239145	4140	4140	4140	4140	0
105	20231201	173300	220239145	4140	4140	4140	4140	0
106	20231201	173200	220239145	4140	4140	4140	4140	0
107	20231201	173100	220239145	4140	4140	4140	4140	0
108	20231201	173000	220239145	4140	4140	4140	4140	0
109	20231201	172900	220239145	4140	4140	4140	4140	0
110	20231201	172800	220239145	4140	4140	4140	4140	0
111	20231201	172700	220239145	4140	4140	4140	4140	0
112	20231201	172600	220239145	4140	4140	4140	4140	0
113	20231201	172500	220239145	4140	4140	4140	4140	0
114	20231201	172400	220239145	4140	4140	4140	4140	0
115	20231201	172300	220239145	4140	4140	4140	4140	0
116	20231201	172200	220239145	4140	4140	4140	4140	0
117	20231201	172100	220239145	4140	4140	4140	4140	0
118	20231201	172000	220239145	4140	4140	4140	4140	0
119	20231201	171900	220239145	4140	4140	4140	4140	0
120	20231201	171800	220239145	4140	4140	4140	4140	0
121	20231201	171700	220239145	4140	4140	4140	4140	0
122	20231201	171600	220239145	4140	4140	4140	4140	1944
123	20231201	171500	220239145	4140	4140	4140	4140	0
124	20231201	171400	220239145	4140	4140	4140	4140	0
125	20231201	171300	220239145	4140	4140	4140	4140	0
126	20231201	171200	220239145	4140	4140	4140	4140	0
127	20231201	171100	220239145	4140	4140	4140	4140	0
128	20231201	171000	220239145	4140	4140	4140	4140	0
129	20231201	170900	220239145	4140	4140	4140	4140	0
130	20231201	170800	220239145	4140	4140	4140	4140	0
131	20231201	170700	220239145	4140	4140	4140	4140	0
132	20231201	170600	220239145	4140	4140	4140	4140	0
133	20231201	170500	220239145	4140	4140	4140	4140	0
134	20231201	170400	220239145	4140	4140	4140	4140	0
135	20231201	170300	220239145	4140	4140	4140	4140	0
136	20231201	170200	220239145	4140	4140	4140	4140	0
137	20231201	170100	220239145	4140	4140	4140	4140	0
138	20231201	170000	220239145	4140	4140	4140	4140	0
139	20231201	165900	220239145	4140	4140	4140	4140	0
140	20231201	165800	220239145	4140	4140	4140	4140	0
141	20231201	165700	220239145	4140	4140	4140	4140	0
142	20231201	165600	220239145	4140	4140	4140	4140	0
143	20231201	165500	220239145	4140	4140	4140	4140	0
144	20231201	165400	220239145	4140	4140	4140	4140	0
145	20231201	165300	220239145	4140	4140	4140	4140	0
146	20231201	165200	220239145	4140	4140	4140	4140	0
147	20231201	165100	220239145	4140	4140	4140	4140	0
148	20231201	165000	220239145	4140	4140	4140	4140	0
149	20231201	164900	220239145	4140	4140	4140	4140	0
150	20231201	164800	220239145	4140	4140	4140	4140	0
151	20231201	164700	220239145	4140	4140	4140	4140	0
152	20231201	164600	220239145	4140	4140	4140	4140	1944
153	20231201	164500	220239145	4140	4140	4140	4140	0
154	20231201	164400	220239145	4140	4140	4140	4140	0
155	20231201	164300	220239145	4140	4140	4140	4140	0
156	20231201	164200	220239145	4140	4140	4140	4140	0
157	20231201	164100	220239145	4140	4140	4140	4140	0
158	20231201	164000	220239145	4140	4140	4140	4140	0
159	20231201	163900	220239145	4140	4140	4140	4140	0
160	20231201	163800	220239145	4140	4140	4140	4140	0
161	20231201	163700	220239145	4140	4140	4140	4140	0
162	20231201	163600	220239145	4140	4140	4140	4140	0
163	20231201	163500	220239145	4140	4140	4140	4140	0
164	20231201	163400	220239145	4140	4140	4140	4140	0
165	20231201	163300	220239145	4140	4140	4140	4140	0
166	20231201	163200	220239145	4140	4140	4140	4140	0
167	20231201	163100	220239145	4140	4140	4140	4140	0
168	20231201	163000	220239145	4140	4140	4140	4140	0
169	20231201	162900	220239145	4140	4140	4140	4140	0
170	20231201	162800	220239145	4140	4140	4140	4140	0
171	20231201	162700	220239145	4140	4140	4140	4140	0
172	20231201	162600	220239145	4140	4140	4140	4140	0
173	20231201	162500	220239145	4140	4140	4140	4140	0
174	20231201	162400	220239145	4140	4140	4140	4140	0
175	20231201	162300	220239145	4140	4140	4140	4140	0
176	20231201	162200	220239145	4140	4140	4140	4140	0
177	20231201	162100	220239145	4140	4140	4140	4140	0
178	20231201	162000	220239145	4140	4140	4140	4140	0
179	20231201	161900	220239145	4140	4140	4140	4140	0
180	20231201	161800	220239145	4140	4140	4140	4140	0
181	20231201	161700	220239145	4140	4140	4140	4140	0
182	20231201	161600	220239145	4140	4140	4140	4140	1944
183	20231201	161500	220239145	4140	4140	4140	4140	0
184	20231201	161400	220239145	4140	4140	4140	4140	0
185	20231201	161300	220239145	4140	4140	4140	4140	0
186	20231201	161200	220239145	4140	4140	4140	4140	0
187	20231201	161100	220239145	4140	4140	4140	4140	0
188	20231201	161000	220239145	4140	4140	4140	4140	0
189	20231201	160900	220239145	4140	4140	4140	4140	0
190	20231201	160800	220239145	4140	4140	4140	4140	0
191	20231201	160700	220239145	4140	4140	4140	4140	0
192	20231201	160600	220239145	4140	4140	4140	4140	0
193	20231201	160500	220239145	4140	4140	4140	4140	0
194	20231201	160400	220239145	4140	4140	4140	4140	0
195	20231201	160300	220239145	4140	4140	4140	4140	0
196	20231201	160200	220239145	4140	4140	4140	4140	0
197	20231201	160100	220239145	4140	4140	4140	4140	0
198	20231201	160000	220239145	4140	4140	4140	4140	0
199	20231201	155900	220239145	4140	4140	4140	4140	0
200	20231201	155800	220239145	4140	4140	4140	4140	0
201	20231201	155700	220239145	4140	4140	4140	4140	0
202	20231201	155600	220239145	4140	4140	4140	4140	0
203	20231201	155500	220239145	4140	4140	4140	4140	0
204	20231201	155400	220239145	4140	4140	4140	4140	0
205	20231201	155300	220239145	4140	4140	4140	4140	0
206	20231201	155200	220239145	4140	4140	4140	4140	0
207	20231201	155100	220239145	4140	4140	4140	4140	0
208	20231201	155000	220239145	4140	4140	4140	4140	0
209	20231201	154900	220239145	4140	4140	4140	4140	0
210	20231201	154800	220239145	4140	4140	4140	4140	0
211	20231201	154700	220239145	4140	4140	4140	4140	0
212	20231201	154600	220239145	4140	4140	4140	4140	1944
213	20231201	154500	220239145	4140	4140	4140	4140	0
214	20231201	154400	220239145	4140	4140	4140	4140	0
215	20231201	154300	220239145	4140	4140	4140	4140	0
216	20231201	154200	220239145	4140	4140	4140	4140	0
217	20231201	154100	220239145	4140	4140	4140	4140	0
218	20231201	154000	220239145	4140	4140	4140	4140	0
219	20231201	153900	220239145	4140	4140	4140	4140	0
220	20231201	153800	220239145	4140	4140	4140	4140	0
221	20231201	153700	220239145	4140	4140	4140	4140	0
222	20231201	153600	220239145	4140	4140	4140	4140	0
223	20231201	153500	220239145	4140	4140	4140	4140	0
224	20231201	153400	220239145	4140	4140	4140	4140	0
225	20231201	153300	220239145	4140	4140	4140	4140	0
226	20231201	153200	220239145	4140	4140	4140	4140	0
227	20231201	153100	220239145	4140	4140	4140	4140	0
228	20231201	153000	220239145	4140	4140	4140	4140	1944
229	20231201	152900	212190985	4145	4145	4145	4145	0
230	20231201	152800	212190985	4145	4145	4145	4145	0
231	20231201	152700	212190985	4145	4145	4145	4145	0
232	20231201	152600	212190985	4145	4145	4145	4145	0
233	20231201	152500	212190985	4145	4145	4145	4145	0
234	20231201	152400	212190985	4145	4145	4145	4145	0
235	20231201	152300	212190985	4145	4145	4145	4145	0
236	20231201	152200	212190985	4145	4145	4145	4145	0
237	20231201	152100	212190985	4145	4145	4145	4145	0
238	20231201	152000	212190985	4145	4145	4145	4145	0
239	20231201	151900	212190985	4145	4145	4150	4110	1242
240	20231201	151800	207048435	4140	4145	4145	4130	619
241	20231201	151700	204485805	4150	4140	4150	4140	2524
242	20231201	151600	194026550	4140	4130	4140	4130	1370
243	20231201	151500	188364785	4130	4110	4130	4110	2286
244	20231201	151400	178947625	4115	4110	4115	4110	807
245	20231201	151300	175630735	4110	4105	4110	4105	528
246	20231201	151200	173463275	4105	4105	4105	4105	0
247	20231201	151100	173463275	4105	4105	4105	4105	0
248	20231201	151000	173463275	4105	4105	4105	4105	0
249	20231201	150900	173463275	4105	4105	4105	4105	200
250	20231201	150800	172642275	4090	4105	4105	4090	74
251	20231201	150700	172339125	4105	4105	4105	4105	97
252	20231201	150600	171940940	4105	4105	4105	4105	0
253	20231201	150500	171940940	4105	4105	4105	4105	0
254	20231201	150400	171940940	4105	4105	4105	4105	0
255	20231201	150300	171940940	4105	4105	4105	4105	1
256	20231201	150200	171936835	4100	4100	4100	4100	116
257	20231201	150100	171461235	4100	4100	4100	4100	0
258	20231201	150000	171461235	4100	4100	4100	4100	0
259	20231201	145900	171461235	4100	4100	4100	4100	0
260	20231201	145800	171461235	4100	4090	4100	4090	37
261	20231201	145700	171309895	4100	4100	4100	4100	0
262	20231201	145600	171309895	4100	4100	4100	4100	0
263	20231201	145500	171309895	4100	4100	4100	4100	0
264	20231201	145400	171309895	4100	4100	4100	4100	1
265	20231201	145300	171305795	4090	4090	4100	4090	75
266	20231201	145200	170999035	4105	4095	4105	4095	2
267	20231201	145100	170990835	4105	4105	4105	4105	0
268	20231201	145000	170990835	4105	4105	4105	4105	0
269	20231201	144900	170990835	4105	4090	4105	4090	38
270	20231201	144800	170835400	4095	4095	4095	4095	1
271	20231201	144700	170831305	4105	4105	4105	4105	0
272	20231201	144600	170831305	4105	4105	4105	4105	0
273	20231201	144500	170831305	4105	4105	4105	4105	0
274	20231201	144400	170831305	4105	4105	4105	4105	0
275	20231201	144300	170831305	4105	4105	4105	4105	0
276	20231201	144200	170831305	4105	4105	4105	4105	1
277	20231201	144100	170827200	4090	4090	4090	4090	0
278	20231201	144000	170827200	4090	4105	4105	4090	6
279	20231201	143900	170802645	4090	4095	4095	4090	50
280	20231201	143800	170598140	4110	4110	4110	4110	0
281	20231201	143700	170598140	4110	4110	4110	4110	0
282	20231201	143600	170598140	4110	4085	4110	4085	87
283	20231201	143500	170241460	4100	4100	4100	4100	0
284	20231201	143400	170241460	4100	4100	4100	4100	0
285	20231201	143300	170241460	4100	4090	4100	4090	159
286	20231201	143200	169591080	4100	4090	4100	4090	32
287	20231201	143100	169460180	4090	4105	4105	4085	1054
288	20231201	143000	165151420	4125	4125	4125	4125	0
289	20231201	142900	165151420	4125	4125	4125	4125	0
290	20231201	142800	165151420	4125	4125	4125	4125	0
291	20231201	142700	165151420	4125	4125	4125	4125	0
292	20231201	142600	165151420	4125	4120	4125	4105	12
293	20231201	142500	165101990	4120	4105	4125	4105	70
294	20231201	142400	164813975	4110	4105	4110	4105	2
295	20231201	142300	164805760	4125	4125	4125	4125	0
296	20231201	142200	164805760	4125	4125	4125	4125	0
297	20231201	142100	164805760	4125	4125	4125	4125	0
298	20231201	142000	164805760	4125	4105	4125	4105	3
299	20231201	141900	164793410	4120	4120	4120	4120	0
300	20231201	141800	164793410	4120	4095	4125	4095	136
301	20231201	141700	164235560	4100	4100	4100	4100	0
302	20231201	141600	164235560	4100	4085	4100	4085	154
303	20231201	141500	163606420	4100	4095	4100	4095	2
304	20231201	141400	163598225	4085	4085	4085	4085	40
305	20231201	141300	163434825	4100	4100	4100	4100	0
306	20231201	141200	163434825	4100	4100	4100	4100	0
307	20231201	141100	163434825	4100	4100	4100	4100	0
308	20231201	141000	163434825	4100	4100	4100	4100	0
309	20231201	140900	163434825	4100	4100	4105	4090	38
310	20231201	140800	163279355	4090	4090	4090	4090	33
311	20231201	140700	163144385	4100	4095	4100	4095	2
312	20231201	140600	163136190	4115	4115	4115	4115	0
313	20231201	140500	163136190	4115	4115	4115	4115	0
314	20231201	140400	163136190	4115	4095	4115	4095	39
315	20231201	140300	162976465	4115	4115	4115	4115	30
316	20231201	140200	162853015	4115	4115	4115	4115	1
317	20231201	140100	162848900	4095	4100	4100	4095	22
318	20231201	140000	162758790	4105	4105	4105	4105	4
319	20231201	135900	162742370	4105	4105	4105	4105	1
320	20231201	135800	162738265	4125	4125	4125	4125	0
321	20231201	135700	162738265	4125	4125	4125	4125	0
322	20231201	135600	162738265	4125	4125	4125	4125	0
323	20231201	135500	162738265	4125	4125	4125	4125	0
324	20231201	135400	162738265	4125	4125	4125	4125	0
325	20231201	135300	162738265	4125	4125	4125	4125	0
326	20231201	135200	162738265	4125	4125	4125	4125	0
327	20231201	135100	162738265	4125	4125	4125	4125	0
328	20231201	135000	162738265	4125	4125	4125	4125	0
329	20231201	134900	162738265	4125	4125	4125	4125	0
330	20231201	134800	162738265	4125	4125	4125	4125	1
331	20231201	134700	162734140	4115	4125	4125	4115	424
332	20231201	134600	160987200	4130	4130	4130	4130	1
333	20231201	134500	160983070	4130	4120	4130	4120	2
334	20231201	134400	160974820	4135	4135	4135	4135	1
335	20231201	134300	160970685	4140	4120	4140	4120	2774
336	20231201	134200	149533770	4125	4120	4125	4120	217
337	20231201	134100	148639720	4120	4120	4120	4120	0
338	20231201	134000	148639720	4120	4120	4120	4120	0
339	20231201	133900	148639720	4120	4105	4120	4105	79
340	20231201	133800	148315410	4105	4105	4105	4105	0
341	20231201	133700	148315410	4105	4105	4105	4105	40
342	20231201	133600	148151210	4110	4100	4110	4100	2
343	20231201	133500	148143000	4125	4120	4125	4120	86
344	20231201	133400	147788675	4100	4120	4125	4100	545
345	20231201	133300	145551530	4105	4115	4120	4105	10
346	20231201	133200	145510385	4120	4120	4125	4120	32
347	20231201	133100	145378540	4125	4115	4125	4115	134
348	20231201	133000	144826715	4115	4120	4125	4115	1157
349	20231201	132900	140057375	4120	4090	4120	4085	1308
350	20231201	132800	134691265	4085	4085	4085	4085	13
351	20231201	132700	134638160	4090	4085	4090	4085	29
352	20231201	132600	134519690	4085	4090	4090	4085	53
353	20231201	132500	134302945	4095	4090	4095	4090	9
354	20231201	132400	134266130	4090	4090	4090	4090	13
355	20231201	132300	134212960	4100	4095	4100	4095	2
356	20231201	132200	134204765	4100	4090	4100	4090	825
357	20231201	132100	130829110	4090	4075	4090	4075	890
358	20231201	132000	127192025	4090	4090	4090	4090	0
359	20231201	131900	127192025	4090	4090	4090	4090	0
360	20231201	131800	127192025	4090	4075	4090	4075	177
361	20231201	131700	126469055	4085	4075	4085	4075	50
362	20231201	131600	126265295	4075	4075	4075	4075	1
363	20231201	131500	126261220	4075	4075	4075	4075	0
364	20231201	131400	126261220	4075	4075	4075	4075	0
365	20231201	131300	126261220	4075	4075	4075	4075	0
366	20231201	131200	126261220	4075	4075	4075	4075	0
367	20231201	131100	126261220	4075	4070	4075	4070	30
368	20231201	131000	126139115	4075	4065	4075	4065	680
369	20231201	130900	123372520	4065	4065	4065	4065	0
370	20231201	130800	123372520	4065	4065	4065	4065	1
371	20231201	130700	123368455	4060	4060	4065	4060	31
372	20231201	130600	123242590	4065	4065	4065	4065	0
373	20231201	130500	123242590	4065	4065	4065	4065	0
374	20231201	130400	123242590	4065	4060	4065	4060	54
375	20231201	130300	123023345	4055	4055	4055	4055	100
376	20231201	130200	122617845	4055	4055	4055	4055	78
377	20231201	130100	122301555	4055	4045	4055	4045	5
378	20231201	130000	122281310	4045	4050	4050	4040	3253
379	20231201	125900	109136060	4055	4055	4055	4055	6
380	20231201	125800	109111730	4060	4060	4060	4060	1
381	20231201	125700	109107670	4055	4060	4060	4040	4494
382	20231201	125600	90907645	4060	4060	4060	4060	39
383	20231201	125500	90749305	4065	4065	4065	4065	0
384	20231201	125400	90749305	4065	4065	4065	4065	0
385	20231201	125300	90749305	4065	4060	4065	4060	201
386	20231201	125200	89933240	4060	4060	4060	4060	40
387	20231201	125100	89770840	4070	4070	4070	4070	17
388	20231201	125000	89701650	4070	4070	4070	4060	58
389	20231201	124900	89465980	4075	4070	4075	4070	3
390	20231201	124800	89453765	4065	4065	4065	4065	13
391	20231201	124700	89400920	4065	4065	4075	4065	11
392	20231201	124600	89356155	4075	4075	4075	4065	5
393	20231201	124500	89335800	4070	4070	4070	4070	17
394	20231201	124400	89266610	4075	4075	4075	4075	0
395	20231201	124300	89266610	4075	4075	4075	4075	0
396	20231201	124200	89266610	4075	4075	4075	4075	0
397	20231201	124100	89266610	4075	4070	4090	4070	22
398	20231201	124000	89176965	4075	4075	4075	4075	0
399	20231201	123900	89176965	4075	4075	4075	4075	0
400	20231201	123800	89176965	4075	4075	4075	4075	0
401	20231201	123700	89176965	4075	4070	4075	4070	20
402	20231201	123600	89095470	4085	4085	4085	4085	1
403	20231201	123500	89091385	4065	4065	4065	4065	79
404	20231201	123400	88770250	4065	4065	4065	4065	0
405	20231201	123300	88770250	4065	4065	4065	4065	0
406	20231201	123200	88770250	4065	4065	4065	4065	0
407	20231201	123100	88770250	4065	4065	4065	4065	0
408	20231201	123000	88770250	4065	4065	4065	4065	35
409	20231201	122900	88627975	4070	4070	4070	4070	0
410	20231201	122800	88627975	4070	4070	4070	4070	0
411	20231201	122700	88627975	4070	4070	4070	4070	0
412	20231201	122600	88627975	4070	4070	4070	4070	27
413	20231201	122500	88518085	4085	4085	4085	4085	0
414	20231201	122400	88518085	4085	4085	4085	4085	0
415	20231201	122300	88518085	4085	4085	4085	4085	1
416	20231201	122200	88514000	4065	4065	4065	4065	0
417	20231201	122100	88514000	4065	4065	4065	4065	39
418	20231201	122000	88355465	4085	4085	4085	4085	0
419	20231201	121900	88355465	4085	4085	4085	4085	0
420	20231201	121800	88355465	4085	4085	4085	4085	0
421	20231201	121700	88355465	4085	4070	4085	4070	25
422	20231201	121600	88253700	4085	4080	4085	4080	201
423	20231201	121500	87433615	4085	4085	4085	4085	0
424	20231201	121400	87433615	4085	4085	4085	4085	1
425	20231201	121300	87429530	4075	4075	4075	4075	1
426	20231201	121200	87425455	4085	4080	4085	4075	64
427	20231201	121100	87164210	4070	4070	4070	4070	6
428	20231201	121000	87139790	4070	4070	4070	4070	1
429	20231201	120900	87135720	4070	4070	4070	4070	68
430	20231201	120800	86858960	4080	4080	4080	4080	0
431	20231201	120700	86858960	4080	4080	4080	4080	50
432	20231201	120600	86654960	4080	4080	4080	4080	0
433	20231201	120500	86654960	4080	4080	4080	4080	0
434	20231201	120400	86654960	4080	4080	4080	4080	1
435	20231201	120300	86650880	4080	4080	4080	4080	0
436	20231201	120200	86650880	4080	4080	4080	4080	0
437	20231201	120100	86650880	4080	4080	4080	4080	0
438	20231201	120000	86650880	4080	4070	4080	4070	446
439	20231201	115900	84835235	4070	4070	4070	4070	0
440	20231201	115800	84835235	4070	4070	4070	4070	0
441	20231201	115700	84835235	4070	4070	4070	4070	8
442	20231201	115600	84802675	4070	4070	4070	4070	620
443	20231201	115500	82279275	4075	4070	4075	4070	51
444	20231201	115400	82071695	4080	4075	4080	4050	2507
445	20231201	115300	71905450	4075	4090	4090	4055	2280
446	20231201	115200	62629130	4095	4090	4095	4090	36
447	20231201	115100	62481885	4095	4095	4095	4095	0
448	20231201	115000	62481885	4095	4095	4095	4095	0
449	20231201	114900	62481885	4095	4095	4095	4095	1
450	20231201	114800	62477790	4095	4095	4095	4095	0
451	20231201	114700	62477790	4095	4095	4095	4095	1
452	20231201	114600	62473695	4090	4090	4090	4090	0
453	20231201	114500	62473695	4090	4090	4090	4090	1
454	20231201	114400	62469605	4095	4095	4095	4095	0
455	20231201	114300	62469605	4095	4095	4095	4095	0
456	20231201	114200	62469605	4095	4095	4095	4095	0
457	20231201	114100	62469605	4095	4095	4095	4095	0
458	20231201	114000	62469605	4095	4095	4095	4095	0
459	20231201	113900	62469605	4095	4095	4095	4095	0
460	20231201	113800	62469605	4095	4095	4095	4095	0
461	20231201	113700	62469605	4095	4095	4095	4095	0
462	20231201	113600	62469605	4095	4095	4095	4095	0
463	20231201	113500	62469605	4095	4095	4095	4095	0
464	20231201	113400	62469605	4095	4095	4095	4095	0
465	20231201	113300	62469605	4095	4095	4095	4095	1
466	20231201	113200	62465510	4075	4075	4075	4075	0
467	20231201	113100	62465510	4075	4075	4075	4075	0
468	20231201	113000	62465510	4075	4075	4075	4075	0
469	20231201	112900	62465510	4075	4075	4075	4075	0
470	20231201	112800	62465510	4075	4075	4075	4075	0
471	20231201	112700	62465510	4075	4075	4075	4075	0
472	20231201	112600	62465510	4075	4075	4075	4075	0
473	20231201	112500	62465510	4075	4075	4075	4075	0
474	20231201	112400	62465510	4075	4075	4075	4075	0
475	20231201	112300	62465510	4075	4075	4075	4075	498
476	20231201	112200	60436160	4075	4075	4075	4075	80
477	20231201	112100	60110160	4075	4080	4080	4075	43
478	20231201	112000	59934910	4085	4085	4085	4085	0
479	20231201	111900	59934910	4085	4085	4085	4085	0
480	20231201	111800	59934910	4085	4085	4085	4085	7
481	20231201	111700	59906315	4090	4085	4090	4085	4
482	20231201	111600	59889970	4075	4075	4075	4075	39
483	20231201	111500	59731045	4080	4095	4095	4080	19
484	20231201	111400	59653280	4095	4095	4095	4095	0
485	20231201	111300	59653280	4095	4095	4095	4095	0
486	20231201	111200	59653280	4095	4095	4095	4095	0
487	20231201	111100	59653280	4095	4095	4095	4095	0
488	20231201	111000	59653280	4095	4095	4095	4095	6
489	20231201	110900	59628710	4100	4100	4100	4100	0
490	20231201	110800	59628710	4100	4100	4100	4100	0
491	20231201	110700	59628710	4100	4100	4100	4100	0
492	20231201	110600	59628710	4100	4100	4100	4100	0
493	20231201	110500	59628710	4100	4085	4100	4085	9
494	20231201	110400	59591900	4100	4090	4100	4080	243
495	20231201	110300	58599575	4080	4100	4100	4080	1445
496	20231201	110200	52699925	4110	4110	4110	4110	0
497	20231201	110100	52699925	4110	4105	4110	4095	427
498	20231201	110000	50951335	4110	4115	4115	4110	44
499	20231201	105900	50770490	4110	4110	4110	4110	10
500	20231201	105800	50729390	4110	4110	4110	4110	0
501	20231201	105700	50729390	4110	4110	4110	4110	32
502	20231201	105600	50597870	4115	4115	4115	4115	16
503	20231201	105500	50532030	4115	4115	4115	4115	0
504	20231201	105400	50532030	4115	4115	4115	4115	0
505	20231201	105300	50532030	4115	4115	4115	4115	0
506	20231201	105200	50532030	4115	4115	4120	4110	18
507	20231201	105100	50458025	4120	4110	4120	4110	401
508	20231201	105000	48809390	4110	4110	4110	4110	0
509	20231201	104900	48809390	4110	4110	4110	4110	0
510	20231201	104800	48809390	4110	4110	4110	4110	0
511	20231201	104700	48809390	4110	4110	4110	4110	0
512	20231201	104600	48809390	4110	4110	4110	4110	0
513	20231201	104500	48809390	4110	4110	4110	4110	5
514	20231201	104400	48788840	4110	4110	4110	4110	0
515	20231201	104300	48788840	4110	4110	4110	4110	0
516	20231201	104200	48788840	4110	4110	4110	4110	0
517	20231201	104100	48788840	4110	4110	4110	4110	0
518	20231201	104000	48788840	4110	4110	4110	4110	0
519	20231201	103900	48788840	4110	4110	4110	4110	0
520	20231201	103800	48788840	4110	4110	4110	4110	0
521	20231201	103700	48788840	4110	4110	4110	4110	0
522	20231201	103600	48788840	4110	4110	4110	4110	0
523	20231201	103500	48788840	4110	4110	4110	4110	0
524	20231201	103400	48788840	4110	4110	4110	4110	0
525	20231201	103300	48788840	4110	4110	4110	4110	0
526	20231201	103200	48788840	4110	4110	4110	4110	0
527	20231201	103100	48788840	4110	4110	4110	4110	0
528	20231201	103000	48788840	4110	4090	4110	4090	1349
529	20231201	102900	43268330	4095	4100	4100	4095	57
530	20231201	102800	43034865	4105	4105	4105	4105	24
531	20231201	102700	42936345	4105	4105	4105	4105	181
532	20231201	102600	42193340	4105	4105	4105	4105	0
533	20231201	102500	42193340	4105	4105	4105	4105	0
534	20231201	102400	42193340	4105	4105	4105	4105	100
535	20231201	102300	41782840	4105	4105	4105	4105	0
536	20231201	102200	41782840	4105	4105	4105	4105	0
537	20231201	102100	41782840	4105	4105	4105	4105	0
538	20231201	102000	41782840	4105	4105	4105	4105	0
539	20231201	101900	41782840	4105	4105	4105	4105	0
540	20231201	101800	41782840	4105	4105	4105	4105	0
541	20231201	101700	41782840	4105	4105	4105	4105	0
542	20231201	101600	41782840	4105	4105	4105	4105	0
543	20231201	101500	41782840	4105	4105	4105	4105	0
544	20231201	101400	41782840	4105	4105	4105	4105	1
545	20231201	101300	41778735	4100	4100	4100	4100	150
546	20231201	101200	41163735	4100	4100	4100	4100	0
547	20231201	101100	41163735	4100	4100	4100	4100	2
548	20231201	101000	41155535	4100	4100	4100	4100	0
549	20231201	100900	41155535	4100	4100	4100	4100	0
550	20231201	100800	41155535	4100	4100	4100	4100	0
551	20231201	100700	41155535	4100	4100	4100	4100	0
552	20231201	100600	41155535	4100	4100	4100	4100	2
553	20231201	100500	41147335	4095	4095	4095	4095	0
554	20231201	100400	41147335	4095	4090	4095	4090	106
555	20231201	100300	40713785	4090	4090	4090	4090	519
556	20231201	100200	38591075	4090	4090	4090	4090	0
557	20231201	100100	38591075	4090	4090	4090	4090	0
558	20231201	100000	38591075	4090	4090	4090	4090	0
559	20231201	095900	38591075	4090	4090	4090	4090	2
560	20231201	095800	38582895	4090	4090	4090	4090	0
561	20231201	095700	38582895	4090	4090	4090	4090	10
562	20231201	095600	38541995	4085	4080	4085	4080	530
563	20231201	095500	36377585	4080	4080	4085	4080	1099
564	20231201	095400	31893660	4085	4090	4090	4085	3267
565	20231201	095300	18532045	4105	4105	4105	4105	0
566	20231201	095200	18532045	4105	4105	4105	4105	0
567	20231201	095100	18532045	4105	4105	4105	4105	0
568	20231201	095000	18532045	4105	4105	4105	4105	0
569	20231201	094900	18532045	4105	4105	4105	4105	0
570	20231201	094800	18532045	4105	4105	4105	4105	0
571	20231201	094700	18532045	4105	4105	4105	4105	0
572	20231201	094600	18532045	4105	4100	4105	4100	2
573	20231201	094500	18523840	4095	4095	4095	4095	0
574	20231201	094400	18523840	4095	4095	4095	4095	274
575	20231201	094300	17401810	4105	4105	4105	4105	0
576	20231201	094200	17401810	4105	4100	4105	4100	233
577	20231201	094100	16446500	4095	4095	4095	4095	0
578	20231201	094000	16446500	4095	4095	4095	4095	0
579	20231201	093900	16446500	4095	4095	4100	4095	3
580	20231201	093800	16434210	4100	4100	4100	4095	5
581	20231201	093700	16413720	4100	4090	4100	4090	110
582	20231201	093600	15962750	4090	4090	4090	4090	18
583	20231201	093500	15889130	4100	4095	4100	4095	2
584	20231201	093400	15880935	4100	4100	4100	4100	65
585	20231201	093300	15614435	4100	4100	4100	4100	0
586	20231201	093200	15614435	4100	4100	4100	4100	1
587	20231201	093100	15610335	4110	4110	4110	4110	0
588	20231201	093000	15610335	4110	4110	4110	4110	0
589	20231201	092900	15610335	4110	4110	4110	4110	0
590	20231201	092800	15610335	4110	4110	4110	4110	0
591	20231201	092700	15610335	4110	4110	4110	4110	0
592	20231201	092600	15610335	4110	4110	4110	4110	0
593	20231201	092500	15610335	4110	4110	4110	4110	0
594	20231201	092400	15610335	4110	4110	4110	4110	0
595	20231201	092300	15610335	4110	4110	4110	4110	0
596	20231201	092200	15610335	4110	4110	4110	4110	0
597	20231201	092100	15610335	4110	4110	4110	4110	0
598	20231201	092000	15610335	4110	4110	4110	4110	0
599	20231201	091900	15610335	4110	4110	4110	4110	0
600	20231201	091800	15610335	4110	4110	4110	4110	0
601	20231201	091700	15610335	4110	4110	4110	4110	0
602	20231201	091600	15610335	4110	4110	4110	4110	0
603	20231201	091500	15610335	4110	4110	4110	4110	0
604	20231201	091400	15610335	4110	4110	4110	4110	0
605	20231201	091300	15610335	4110	4110	4110	4110	0
606	20231201	091200	15610335	4110	4090	4110	4090	314
607	20231201	091100	14326055	4115	4110	4115	4095	621
608	20231201	091000	11779865	4110	4110	4110	4110	55
609	20231201	090900	11553815	4110	4110	4110	4110	10
610	20231201	090800	11512715	4115	4110	4115	4110	86
611	20231201	090700	11158970	4100	4100	4100	4100	6
612	20231201	090600	11134370	4115	4115	4115	4115	102
613	20231201	090500	10714640	4130	4130	4130	4130	0
614	20231201	090400	10714640	4130	4130	4130	4130	60
615	20231201	090300	10466840	4130	4130	4130	4130	0
616	20231201	090200	10466840	4130	4130	4130	4130	1
617	20231201	090100	10462710	4115	4120	4120	4115	244
618	20231201	090000	9457440	4115	4150	4150	4115	2282