KissMeData/053280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193200	73757940	4470	4470	4470	4470	116
3	20231204	193100	73757940	4470	4470	4470	4470	0
4	20231204	193000	73757940	4470	4470	4470	4470	0
5	20231204	192900	73757940	4470	4470	4470	4470	0
6	20231204	192800	73757940	4470	4470	4470	4470	0
7	20231204	192700	73757940	4470	4470	4470	4470	0
8	20231204	192600	73757940	4470	4470	4470	4470	0
9	20231204	192500	73757940	4470	4470	4470	4470	0
10	20231204	192400	73757940	4470	4470	4470	4470	0
11	20231204	192300	73757940	4470	4470	4470	4470	0
12	20231204	192200	73757940	4470	4470	4470	4470	0
13	20231204	192100	73757940	4470	4470	4470	4470	0
14	20231204	192000	73757940	4470	4470	4470	4470	0
15	20231204	191900	73757940	4470	4470	4470	4470	0
16	20231204	191800	73757940	4470	4470	4470	4470	0
17	20231204	191700	73757940	4470	4470	4470	4470	0
18	20231204	191600	73757940	4470	4470	4470	4470	0
19	20231204	191500	73757940	4470	4470	4470	4470	0
20	20231204	191400	73757940	4470	4470	4470	4470	0
21	20231204	191300	73757940	4470	4470	4470	4470	0
22	20231204	191200	73757940	4470	4470	4470	4470	0
23	20231204	191100	73757940	4470	4470	4470	4470	0
24	20231204	191000	73757940	4470	4470	4470	4470	0
25	20231204	190900	73757940	4470	4470	4470	4470	0
26	20231204	190800	73757940	4470	4470	4470	4470	0
27	20231204	190700	73757940	4470	4470	4470	4470	0
28	20231204	190600	73757940	4470	4470	4470	4470	0
29	20231204	190500	73757940	4470	4470	4470	4470	0
30	20231204	190400	73757940	4470	4470	4470	4470	0
31	20231204	190300	73757940	4470	4470	4470	4470	0
32	20231204	190200	73757940	4470	4470	4470	4470	116
33	20231204	190100	73757940	4470	4470	4470	4470	0
34	20231204	190000	73757940	4470	4470	4470	4470	0
35	20231204	185900	73757940	4470	4470	4470	4470	0
36	20231204	185800	73757940	4470	4470	4470	4470	0
37	20231204	185700	73757940	4470	4470	4470	4470	0
38	20231204	185600	73757940	4470	4470	4470	4470	0
39	20231204	185500	73757940	4470	4470	4470	4470	0
40	20231204	185400	73757940	4470	4470	4470	4470	0
41	20231204	185300	73757940	4470	4470	4470	4470	0
42	20231204	185200	73757940	4470	4470	4470	4470	0
43	20231204	185100	73757940	4470	4470	4470	4470	0
44	20231204	185000	73757940	4470	4470	4470	4470	0
45	20231204	184900	73757940	4470	4470	4470	4470	0
46	20231204	184800	73757940	4470	4470	4470	4470	0
47	20231204	184700	73757940	4470	4470	4470	4470	0
48	20231204	184600	73757940	4470	4470	4470	4470	0
49	20231204	184500	73757940	4470	4470	4470	4470	0
50	20231204	184400	73757940	4470	4470	4470	4470	0
51	20231204	184300	73757940	4470	4470	4470	4470	0
52	20231204	184200	73757940	4470	4470	4470	4470	0
53	20231204	184100	73757940	4470	4470	4470	4470	0
54	20231204	184000	73757940	4470	4470	4470	4470	0
55	20231204	183900	73757940	4470	4470	4470	4470	0
56	20231204	183800	73757940	4470	4470	4470	4470	0
57	20231204	183700	73757940	4470	4470	4470	4470	0
58	20231204	183600	73757940	4470	4470	4470	4470	0
59	20231204	183500	73757940	4470	4470	4470	4470	0
60	20231204	183400	73757940	4470	4470	4470	4470	0
61	20231204	183300	73757940	4470	4470	4470	4470	0
62	20231204	183200	73757940	4470	4470	4470	4470	116
63	20231204	183100	73757940	4470	4470	4470	4470	0
64	20231204	183000	73757940	4470	4470	4470	4470	0
65	20231204	182900	73757940	4470	4470	4470	4470	0
66	20231204	182800	73757940	4470	4470	4470	4470	0
67	20231204	182700	73757940	4470	4470	4470	4470	0
68	20231204	182600	73757940	4470	4470	4470	4470	0
69	20231204	182500	73757940	4470	4470	4470	4470	0
70	20231204	182400	73757940	4470	4470	4470	4470	0
71	20231204	182300	73757940	4470	4470	4470	4470	0
72	20231204	182200	73757940	4470	4470	4470	4470	0
73	20231204	182100	73757940	4470	4470	4470	4470	0
74	20231204	182000	73757940	4470	4470	4470	4470	0
75	20231204	181900	73757940	4470	4470	4470	4470	0
76	20231204	181800	73757940	4470	4470	4470	4470	0
77	20231204	181700	73757940	4470	4470	4470	4470	0
78	20231204	181600	73757940	4470	4470	4470	4470	0
79	20231204	181500	73757940	4470	4470	4470	4470	0
80	20231204	181400	73757940	4470	4470	4470	4470	0
81	20231204	181300	73757940	4470	4470	4470	4470	0
82	20231204	181200	73757940	4470	4470	4470	4470	0
83	20231204	181100	73757940	4470	4470	4470	4470	0
84	20231204	181000	73757940	4470	4470	4470	4470	0
85	20231204	180900	73757940	4470	4470	4470	4470	0
86	20231204	180800	73757940	4470	4470	4470	4470	0
87	20231204	180700	73757940	4470	4470	4470	4470	0
88	20231204	180600	73757940	4470	4470	4470	4470	0
89	20231204	180500	73757940	4470	4470	4470	4470	0
90	20231204	180400	73757940	4470	4470	4470	4470	0
91	20231204	180300	73757940	4470	4470	4470	4470	0
92	20231204	180200	73757940	4470	4470	4470	4470	116
93	20231204	180100	73757940	4470	4470	4470	4470	0
94	20231204	180000	73757940	4470	4470	4470	4470	0
95	20231204	175900	73757940	4470	4470	4470	4470	0
96	20231204	175800	73757940	4470	4470	4470	4470	0
97	20231204	175700	73757940	4470	4470	4470	4470	0
98	20231204	175600	73757940	4470	4470	4470	4470	0
99	20231204	175500	73757940	4470	4470	4470	4470	0
100	20231204	175400	73757940	4470	4470	4470	4470	0
101	20231204	175300	73757940	4470	4470	4470	4470	0
102	20231204	175200	73757940	4470	4470	4470	4470	0
103	20231204	175100	73757940	4470	4470	4470	4470	0
104	20231204	175000	73757940	4470	4470	4470	4470	0
105	20231204	174900	73757940	4470	4470	4470	4470	0
106	20231204	174800	73757940	4470	4470	4470	4470	0
107	20231204	174700	73757940	4470	4470	4470	4470	0
108	20231204	174600	73757940	4470	4470	4470	4470	0
109	20231204	174500	73757940	4470	4470	4470	4470	0
110	20231204	174400	73757940	4470	4470	4470	4470	0
111	20231204	174300	73757940	4470	4470	4470	4470	0
112	20231204	174200	73757940	4470	4470	4470	4470	0
113	20231204	174100	73757940	4470	4470	4470	4470	0
114	20231204	174000	73757940	4470	4470	4470	4470	0
115	20231204	173900	73757940	4470	4470	4470	4470	0
116	20231204	173800	73757940	4470	4470	4470	4470	0
117	20231204	173700	73757940	4470	4470	4470	4470	0
118	20231204	173600	73757940	4470	4470	4470	4470	0
119	20231204	173500	73757940	4470	4470	4470	4470	0
120	20231204	173400	73757940	4470	4470	4470	4470	0
121	20231204	173300	73757940	4470	4470	4470	4470	0
122	20231204	173200	73757940	4470	4470	4470	4470	116
123	20231204	173100	73757940	4470	4470	4470	4470	0
124	20231204	173000	73757940	4470	4470	4470	4470	0
125	20231204	172900	73757940	4470	4470	4470	4470	0
126	20231204	172800	73757940	4470	4470	4470	4470	0
127	20231204	172700	73757940	4470	4470	4470	4470	0
128	20231204	172600	73757940	4470	4470	4470	4470	0
129	20231204	172500	73757940	4470	4470	4470	4470	0
130	20231204	172400	73757940	4470	4470	4470	4470	0
131	20231204	172300	73757940	4470	4470	4470	4470	0
132	20231204	172200	73757940	4470	4470	4470	4470	0
133	20231204	172100	73757940	4470	4470	4470	4470	0
134	20231204	172000	73757940	4470	4470	4470	4470	0
135	20231204	171900	73757940	4470	4470	4470	4470	0
136	20231204	171800	73757940	4470	4470	4470	4470	0
137	20231204	171700	73757940	4470	4470	4470	4470	0
138	20231204	171600	73757940	4470	4470	4470	4470	0
139	20231204	171500	73757940	4470	4470	4470	4470	0
140	20231204	171400	73757940	4470	4470	4470	4470	0
141	20231204	171300	73757940	4470	4470	4470	4470	0
142	20231204	171200	73757940	4470	4470	4470	4470	0
143	20231204	171100	73757940	4470	4470	4470	4470	0
144	20231204	171000	73757940	4470	4470	4470	4470	0
145	20231204	170900	73757940	4470	4470	4470	4470	0
146	20231204	170800	73757940	4470	4470	4470	4470	0
147	20231204	170700	73757940	4470	4470	4470	4470	0
148	20231204	170600	73757940	4470	4470	4470	4470	0
149	20231204	170500	73757940	4470	4470	4470	4470	0
150	20231204	170400	73757940	4470	4470	4470	4470	0
151	20231204	170300	73757940	4470	4470	4470	4470	0
152	20231204	170200	73757940	4470	4470	4470	4470	116
153	20231204	170100	73757940	4470	4470	4470	4470	0
154	20231204	170000	73757940	4470	4470	4470	4470	0
155	20231204	165900	73757940	4470	4470	4470	4470	0
156	20231204	165800	73757940	4470	4470	4470	4470	0
157	20231204	165700	73757940	4470	4470	4470	4470	0
158	20231204	165600	73757940	4470	4470	4470	4470	0
159	20231204	165500	73757940	4470	4470	4470	4470	0
160	20231204	165400	73757940	4470	4470	4470	4470	0
161	20231204	165300	73757940	4470	4470	4470	4470	0
162	20231204	165200	73757940	4470	4470	4470	4470	0
163	20231204	165100	73757940	4470	4470	4470	4470	0
164	20231204	165000	73757940	4470	4470	4470	4470	0
165	20231204	164900	73757940	4470	4470	4470	4470	0
166	20231204	164800	73757940	4470	4470	4470	4470	0
167	20231204	164700	73757940	4470	4470	4470	4470	0
168	20231204	164600	73757940	4470	4470	4470	4470	0
169	20231204	164500	73757940	4470	4470	4470	4470	0
170	20231204	164400	73757940	4470	4470	4470	4470	0
171	20231204	164300	73757940	4470	4470	4470	4470	0
172	20231204	164200	73757940	4470	4470	4470	4470	0
173	20231204	164100	73757940	4470	4470	4470	4470	0
174	20231204	164000	73757940	4470	4470	4470	4470	0
175	20231204	163900	73757940	4470	4470	4470	4470	0
176	20231204	163800	73757940	4470	4470	4470	4470	0
177	20231204	163700	73757940	4470	4470	4470	4470	0
178	20231204	163600	73757940	4470	4470	4470	4470	0
179	20231204	163500	73757940	4470	4470	4470	4470	0
180	20231204	163400	73757940	4470	4470	4470	4470	0
181	20231204	163300	73757940	4470	4470	4470	4470	0
182	20231204	163200	73757940	4470	4470	4470	4470	116
183	20231204	163100	73757940	4470	4470	4470	4470	0
184	20231204	163000	73757940	4470	4470	4470	4470	0
185	20231204	162900	73757940	4470	4470	4470	4470	0
186	20231204	162800	73757940	4470	4470	4470	4470	0
187	20231204	162700	73757940	4470	4470	4470	4470	0
188	20231204	162600	73757940	4470	4470	4470	4470	0
189	20231204	162500	73757940	4470	4470	4470	4470	0
190	20231204	162400	73757940	4470	4470	4470	4470	0
191	20231204	162300	73757940	4470	4470	4470	4470	0
192	20231204	162200	73757940	4470	4470	4470	4470	0
193	20231204	162100	73757940	4470	4470	4470	4470	0
194	20231204	162000	73757940	4470	4470	4470	4470	0
195	20231204	161900	73757940	4470	4470	4470	4470	0
196	20231204	161800	73757940	4470	4470	4470	4470	0
197	20231204	161700	73757940	4470	4470	4470	4470	0
198	20231204	161600	73757940	4470	4470	4470	4470	0
199	20231204	161500	73757940	4470	4470	4470	4470	0
200	20231204	161400	73757940	4470	4470	4470	4470	0
201	20231204	161300	73757940	4470	4470	4470	4470	0
202	20231204	161200	73757940	4470	4470	4470	4470	0
203	20231204	161100	73757940	4470	4470	4470	4470	0
204	20231204	161000	73757940	4470	4470	4470	4470	0
205	20231204	160900	73757940	4470	4470	4470	4470	0
206	20231204	160800	73757940	4470	4470	4470	4470	0
207	20231204	160700	73757940	4470	4470	4470	4470	0
208	20231204	160600	73757940	4470	4470	4470	4470	0
209	20231204	160500	73757940	4470	4470	4470	4470	0
210	20231204	160400	73757940	4470	4470	4470	4470	0
211	20231204	160300	73757940	4470	4470	4470	4470	0
212	20231204	160200	73757940	4470	4470	4470	4470	116
213	20231204	160100	73757940	4470	4470	4470	4470	0
214	20231204	160000	73757940	4470	4470	4470	4470	0
215	20231204	155900	73757940	4470	4470	4470	4470	0
216	20231204	155800	73757940	4470	4470	4470	4470	0
217	20231204	155700	73757940	4470	4470	4470	4470	0
218	20231204	155600	73757940	4470	4470	4470	4470	0
219	20231204	155500	73757940	4470	4470	4470	4470	0
220	20231204	155400	73757940	4470	4470	4470	4470	0
221	20231204	155300	73757940	4470	4470	4470	4470	0
222	20231204	155200	73757940	4470	4470	4470	4470	0
223	20231204	155100	73757940	4470	4470	4470	4470	0
224	20231204	155000	73757940	4470	4470	4470	4470	0
225	20231204	154900	73757940	4470	4470	4470	4470	0
226	20231204	154800	73757940	4470	4470	4470	4470	0
227	20231204	154700	73757940	4470	4470	4470	4470	0
228	20231204	154600	73757940	4470	4470	4470	4470	0
229	20231204	154500	73757940	4470	4470	4470	4470	0
230	20231204	154400	73757940	4470	4470	4470	4470	0
231	20231204	154300	73757940	4470	4470	4470	4470	0
232	20231204	154200	73757940	4470	4470	4470	4470	0
233	20231204	154100	73757940	4470	4470	4470	4470	0
234	20231204	154000	73757940	4470	4470	4470	4470	0
235	20231204	153900	73757940	4470	4470	4470	4470	0
236	20231204	153800	73757940	4470	4470	4470	4470	0
237	20231204	153700	73757940	4470	4470	4470	4470	0
238	20231204	153600	73757940	4470	4470	4470	4470	0
239	20231204	153500	73757940	4470	4470	4470	4470	0
240	20231204	153400	73757940	4470	4470	4470	4470	0
241	20231204	153300	73757940	4470	4470	4470	4470	0
242	20231204	153200	73757940	4470	4470	4470	4470	116
243	20231204	153100	73757940	4470	4470	4470	4470	0
244	20231204	153000	73757940	4470	4470	4470	4470	116
245	20231204	152900	73239420	4450	4450	4450	4450	0
246	20231204	152800	73239420	4450	4450	4450	4450	0
247	20231204	152700	73239420	4450	4450	4450	4450	0
248	20231204	152600	73239420	4450	4450	4450	4450	0
249	20231204	152500	73239420	4450	4450	4450	4450	0
250	20231204	152400	73239420	4450	4450	4450	4450	0
251	20231204	152300	73239420	4450	4450	4450	4450	0
252	20231204	152200	73239420	4450	4450	4450	4450	0
253	20231204	152100	73239420	4450	4450	4450	4450	0
254	20231204	152000	73239420	4450	4450	4450	4450	0
255	20231204	151900	73239420	4450	4455	4455	4450	37
256	20231204	151800	73074595	4455	4455	4460	4455	115
257	20231204	151700	72561770	4450	4445	4450	4445	65
258	20231204	151600	72272625	4445	4445	4445	4445	70
259	20231204	151500	71961475	4445	4445	4445	4445	0
260	20231204	151400	71961475	4445	4445	4445	4445	0
261	20231204	151300	71961475	4445	4445	4445	4445	0
262	20231204	151200	71961475	4445	4445	4445	4445	2
263	20231204	151100	71952585	4445	4445	4445	4445	8
264	20231204	151000	71917025	4445	4445	4445	4445	0
265	20231204	150900	71917025	4445	4445	4445	4445	1
266	20231204	150800	71912580	4450	4450	4450	4450	0
267	20231204	150700	71912580	4450	4450	4450	4450	100
268	20231204	150600	71467580	4450	4450	4450	4450	0
269	20231204	150500	71467580	4450	4450	4450	4450	0
270	20231204	150400	71467580	4450	4450	4450	4450	5
271	20231204	150300	71445330	4450	4450	4450	4450	40
272	20231204	150200	71267330	4450	4450	4450	4450	1
273	20231204	150100	71262880	4420	4420	4420	4420	0
274	20231204	150000	71262880	4420	4425	4425	4420	927
275	20231204	145900	67165190	4475	4475	4475	4475	0
276	20231204	145800	67165190	4475	4430	4475	4430	156
277	20231204	145700	66472800	4430	4430	4430	4430	0
278	20231204	145600	66472800	4430	4430	4430	4430	100
279	20231204	145500	66029800	4425	4430	4430	4425	11
280	20231204	145400	65981120	4430	4430	4430	4430	0
281	20231204	145300	65981120	4430	4430	4430	4430	0
282	20231204	145200	65981120	4430	4430	4430	4430	0
283	20231204	145100	65981120	4430	4430	4430	4430	0
284	20231204	145000	65981120	4430	4430	4430	4430	10
285	20231204	144900	65936820	4430	4430	4430	4430	0
286	20231204	144800	65936820	4430	4430	4430	4430	0
287	20231204	144700	65936820	4430	4430	4430	4430	0
288	20231204	144600	65936820	4430	4430	4430	4430	0
289	20231204	144500	65936820	4430	4430	4430	4430	0
290	20231204	144400	65936820	4430	4430	4430	4430	0
291	20231204	144300	65936820	4430	4430	4430	4430	0
292	20231204	144200	65936820	4430	4430	4430	4430	0
293	20231204	144100	65936820	4430	4430	4430	4430	0
294	20231204	144000	65936820	4430	4430	4430	4430	0
295	20231204	143900	65936820	4430	4430	4430	4430	0
296	20231204	143800	65936820	4430	4430	4430	4430	0
297	20231204	143700	65936820	4430	4430	4430	4430	0
298	20231204	143600	65936820	4430	4430	4430	4430	1
299	20231204	143500	65932390	4430	4430	4430	4430	0
300	20231204	143400	65932390	4430	4430	4430	4430	0
301	20231204	143300	65932390	4430	4430	4430	4430	0
302	20231204	143200	65932390	4430	4425	4430	4425	40
303	20231204	143100	65755250	4425	4425	4425	4425	0
304	20231204	143000	65755250	4425	4425	4425	4425	5
305	20231204	142900	65733125	4435	4435	4435	4435	0
306	20231204	142800	65733125	4435	4435	4435	4435	0
307	20231204	142700	65733125	4435	4435	4435	4435	1
308	20231204	142600	65728690	4445	4445	4445	4445	0
309	20231204	142500	65728690	4445	4445	4445	4445	0
310	20231204	142400	65728690	4445	4440	4445	4440	100
311	20231204	142300	65284440	4445	4430	4445	4430	150
312	20231204	142200	64618740	4425	4425	4425	4425	0
313	20231204	142100	64618740	4425	4425	4425	4425	0
314	20231204	142000	64618740	4425	4425	4425	4425	0
315	20231204	141900	64618740	4425	4425	4425	4425	8
316	20231204	141800	64583340	4440	4440	4440	4440	0
317	20231204	141700	64583340	4440	4440	4440	4440	0
318	20231204	141600	64583340	4440	4440	4440	4440	0
319	20231204	141500	64583340	4440	4440	4440	4440	0
320	20231204	141400	64583340	4440	4440	4440	4440	0
321	20231204	141300	64583340	4440	4440	4440	4440	0
322	20231204	141200	64583340	4440	4440	4440	4440	0
323	20231204	141100	64583340	4440	4440	4440	4440	14
324	20231204	141000	64521180	4435	4435	4435	4435	0
325	20231204	140900	64521180	4435	4435	4435	4435	20
326	20231204	140800	64432480	4430	4430	4430	4430	0
327	20231204	140700	64432480	4430	4430	4430	4430	1
328	20231204	140600	64428050	4430	4430	4430	4430	0
329	20231204	140500	64428050	4430	4430	4430	4430	0
330	20231204	140400	64428050	4430	4430	4430	4430	0
331	20231204	140300	64428050	4430	4430	4430	4430	0
332	20231204	140200	64428050	4430	4430	4430	4430	0
333	20231204	140100	64428050	4430	4430	4430	4430	0
334	20231204	140000	64428050	4430	4430	4430	4430	0
335	20231204	135900	64428050	4430	4430	4430	4430	0
336	20231204	135800	64428050	4430	4430	4430	4430	0
337	20231204	135700	64428050	4430	4430	4430	4430	0
338	20231204	135600	64428050	4430	4430	4430	4430	0
339	20231204	135500	64428050	4430	4430	4430	4430	1
340	20231204	135400	64423620	4430	4430	4430	4430	1
341	20231204	135300	64419190	4430	4430	4430	4430	0
342	20231204	135200	64419190	4430	4425	4430	4425	251
343	20231204	135100	63308215	4430	4435	4435	4430	14
344	20231204	135000	63246150	4440	4440	4440	4440	0
345	20231204	134900	63246150	4440	4440	4440	4440	0
346	20231204	134800	63246150	4440	4440	4440	4440	16
347	20231204	134700	63175110	4445	4445	4445	4445	0
348	20231204	134600	63175110	4445	4450	4485	4445	1011
349	20231204	134500	58664250	4445	4445	4445	4445	0
350	20231204	134400	58664250	4445	4445	4445	4445	0
351	20231204	134300	58664250	4445	4445	4445	4445	0
352	20231204	134200	58664250	4445	4460	4460	4445	5
353	20231204	134100	58641965	4465	4465	4465	4465	7
354	20231204	134000	58610710	4465	4465	4465	4465	1
355	20231204	133900	58606245	4480	4450	4480	4450	401
356	20231204	133800	56812075	4450	4450	4450	4450	0
357	20231204	133700	56812075	4450	4450	4450	4450	1002
358	20231204	133600	52353175	4450	4455	4470	4450	1000
359	20231204	133500	47901675	4440	4440	4440	4440	0
360	20231204	133400	47901675	4440	4450	4460	4440	235
361	20231204	133300	46854680	4445	4440	4445	4440	300
362	20231204	133200	45522190	4440	4440	4440	4440	1
363	20231204	133100	45517750	4425	4425	4425	4425	0
364	20231204	133000	45517750	4425	4425	4425	4425	0
365	20231204	132900	45517750	4425	4430	4430	4425	1355
366	20231204	132800	39520075	4430	4430	4430	4430	0
367	20231204	132700	39520075	4430	4430	4430	4430	0
368	20231204	132600	39520075	4430	4430	4430	4430	0
369	20231204	132500	39520075	4430	4430	4430	4430	0
370	20231204	132400	39520075	4430	4430	4430	4430	0
371	20231204	132300	39520075	4430	4430	4430	4430	0
372	20231204	132200	39520075	4430	4430	4430	4430	0
373	20231204	132100	39520075	4430	4430	4430	4430	0
374	20231204	132000	39520075	4430	4430	4430	4430	0
375	20231204	131900	39520075	4430	4430	4430	4430	0
376	20231204	131800	39520075	4430	4430	4430	4430	0
377	20231204	131700	39520075	4430	4430	4430	4430	0
378	20231204	131600	39520075	4430	4430	4430	4430	0
379	20231204	131500	39520075	4430	4430	4430	4430	0
380	20231204	131400	39520075	4430	4430	4430	4430	0
381	20231204	131300	39520075	4430	4430	4430	4430	0
382	20231204	131200	39520075	4430	4430	4430	4430	0
383	20231204	131100	39520075	4430	4430	4430	4430	8
384	20231204	131000	39484635	4430	4430	4430	4430	0
385	20231204	130900	39484635	4430	4430	4430	4430	0
386	20231204	130800	39484635	4430	4430	4430	4430	0
387	20231204	130700	39484635	4430	4435	4435	4430	27
388	20231204	130600	39364965	4440	4440	4440	4440	0
389	20231204	130500	39364965	4440	4440	4440	4440	0
390	20231204	130400	39364965	4440	4440	4440	4440	0
391	20231204	130300	39364965	4440	4440	4440	4440	0
392	20231204	130200	39364965	4440	4440	4440	4440	8
393	20231204	130100	39329445	4440	4440	4440	4440	0
394	20231204	130000	39329445	4440	4440	4440	4440	0
395	20231204	125900	39329445	4440	4440	4440	4440	20
396	20231204	125800	39240645	4440	4440	4440	4440	0
397	20231204	125700	39240645	4440	4440	4440	4440	0
398	20231204	125600	39240645	4440	4440	4440	4440	4
399	20231204	125500	39222885	4445	4445	4445	4445	0
400	20231204	125400	39222885	4445	4445	4445	4445	0
401	20231204	125300	39222885	4445	4445	4445	4445	0
402	20231204	125200	39222885	4445	4445	4445	4445	0
403	20231204	125100	39222885	4445	4445	4445	4445	0
404	20231204	125000	39222885	4445	4445	4445	4445	31
405	20231204	124900	39085090	4445	4445	4445	4445	0
406	20231204	124800	39085090	4445	4445	4445	4445	0
407	20231204	124700	39085090	4445	4445	4445	4445	0
408	20231204	124600	39085090	4445	4445	4445	4445	0
409	20231204	124500	39085090	4445	4445	4445	4445	0
410	20231204	124400	39085090	4445	4445	4445	4445	0
411	20231204	124300	39085090	4445	4440	4445	4440	2
412	20231204	124200	39076205	4440	4440	4440	4440	0
413	20231204	124100	39076205	4440	4440	4440	4440	0
414	20231204	124000	39076205	4440	4440	4440	4440	0
415	20231204	123900	39076205	4440	4440	4440	4440	0
416	20231204	123800	39076205	4440	4440	4440	4440	0
417	20231204	123700	39076205	4440	4440	4440	4440	0
418	20231204	123600	39076205	4440	4440	4440	4440	0
419	20231204	123500	39076205	4440	4440	4440	4440	0
420	20231204	123400	39076205	4440	4440	4440	4440	0
421	20231204	123300	39076205	4440	4440	4440	4440	0
422	20231204	123200	39076205	4440	4440	4440	4440	0
423	20231204	123100	39076205	4440	4440	4440	4440	0
424	20231204	123000	39076205	4440	4440	4440	4440	0
425	20231204	122900	39076205	4440	4440	4440	4440	0
426	20231204	122800	39076205	4440	4440	4440	4440	7
427	20231204	122700	39045125	4440	4440	4440	4440	0
428	20231204	122600	39045125	4440	4440	4440	4440	0
429	20231204	122500	39045125	4440	4440	4440	4440	54
430	20231204	122400	38805365	4440	4440	4440	4440	0
431	20231204	122300	38805365	4440	4440	4440	4440	0
432	20231204	122200	38805365	4440	4435	4440	4435	190
433	20231204	122100	37962175	4435	4435	4435	4435	0
434	20231204	122000	37962175	4435	4435	4435	4435	2
435	20231204	121900	37953305	4435	4435	4435	4435	0
436	20231204	121800	37953305	4435	4435	4435	4435	0
437	20231204	121700	37953305	4435	4435	4435	4435	0
438	20231204	121600	37953305	4435	4435	4435	4435	0
439	20231204	121500	37953305	4435	4435	4435	4435	0
440	20231204	121400	37953305	4435	4430	4435	4430	15
441	20231204	121300	37886835	4430	4430	4430	4430	0
442	20231204	121200	37886835	4430	4430	4430	4430	0
443	20231204	121100	37886835	4430	4430	4430	4430	0
444	20231204	121000	37886835	4430	4430	4430	4430	0
445	20231204	120900	37886835	4430	4430	4430	4430	10
446	20231204	120800	37842535	4430	4435	4435	4430	117
447	20231204	120700	37324210	4435	4435	4435	4435	1
448	20231204	120600	37319775	4430	4430	4430	4430	0
449	20231204	120500	37319775	4430	4430	4430	4430	74
450	20231204	120400	36991955	4435	4435	4435	4435	15
451	20231204	120300	36925430	4435	4435	4435	4435	0
452	20231204	120200	36925430	4435	4435	4435	4435	0
453	20231204	120100	36925430	4435	4435	4435	4435	22
454	20231204	120000	36827860	4435	4435	4435	4435	0
455	20231204	115900	36827860	4435	4435	4435	4435	0
456	20231204	115800	36827860	4435	4435	4435	4435	1
457	20231204	115700	36823425	4435	4435	4435	4435	2
458	20231204	115600	36814555	4430	4430	4430	4430	0
459	20231204	115500	36814555	4430	4430	4430	4430	1
460	20231204	115400	36810125	4435	4435	4435	4435	0
461	20231204	115300	36810125	4435	4435	4435	4435	0
462	20231204	115200	36810125	4435	4435	4435	4435	1
463	20231204	115100	36805690	4435	4435	4435	4435	1
464	20231204	115000	36801255	4425	4425	4425	4425	0
465	20231204	114900	36801255	4425	4425	4425	4425	0
466	20231204	114800	36801255	4425	4425	4425	4425	0
467	20231204	114700	36801255	4425	4425	4425	4425	121
468	20231204	114600	36265830	4425	4425	4425	4425	0
469	20231204	114500	36265830	4425	4425	4425	4425	0
470	20231204	114400	36265830	4425	4425	4425	4425	0
471	20231204	114300	36265830	4425	4425	4425	4425	0
472	20231204	114200	36265830	4425	4425	4425	4425	250
473	20231204	114100	35159580	4425	4420	4425	4415	6
474	20231204	114000	35133070	4425	4425	4425	4425	0
475	20231204	113900	35133070	4425	4425	4425	4425	0
476	20231204	113800	35133070	4425	4425	4425	4425	1
477	20231204	113700	35128645	4425	4425	4425	4425	0
478	20231204	113600	35128645	4425	4425	4425	4425	0
479	20231204	113500	35128645	4425	4425	4425	4425	1
480	20231204	113400	35124220	4410	4420	4420	4410	250
481	20231204	113300	34021425	4425	4425	4425	4425	0
482	20231204	113200	34021425	4425	4425	4425	4425	0
483	20231204	113100	34021425	4425	4425	4425	4425	0
484	20231204	113000	34021425	4425	4425	4425	4425	0
485	20231204	112900	34021425	4425	4425	4425	4425	0
486	20231204	112800	34021425	4425	4425	4425	4425	0
487	20231204	112700	34021425	4425	4425	4425	4425	2
488	20231204	112600	34012575	4425	4425	4425	4425	0
489	20231204	112500	34012575	4425	4425	4425	4425	0
490	20231204	112400	34012575	4425	4425	4425	4425	0
491	20231204	112300	34012575	4425	4420	4425	4420	292
492	20231204	112200	32720525	4425	4425	4425	4425	0
493	20231204	112100	32720525	4425	4425	4425	4425	0
494	20231204	112000	32720525	4425	4425	4425	4425	0
495	20231204	111900	32720525	4425	4425	4425	4425	71
496	20231204	111800	32406350	4425	4425	4425	4425	22
497	20231204	111700	32309000	4425	4425	4425	4425	3
498	20231204	111600	32295725	4425	4425	4425	4425	31
499	20231204	111500	32158550	4420	4420	4420	4420	0
500	20231204	111400	32158550	4420	4420	4420	4420	0
501	20231204	111300	32158550	4420	4420	4420	4420	0
502	20231204	111200	32158550	4420	4420	4420	4420	0
503	20231204	111100	32158550	4420	4420	4420	4420	0
504	20231204	111000	32158550	4420	4420	4420	4420	0
505	20231204	110900	32158550	4420	4420	4420	4420	0
506	20231204	110800	32158550	4420	4420	4420	4420	0
507	20231204	110700	32158550	4420	4420	4420	4420	0
508	20231204	110600	32158550	4420	4415	4420	4415	664
509	20231204	110500	29226205	4415	4415	4415	4415	51
510	20231204	110400	29001040	4410	4410	4410	4410	130
511	20231204	110300	28427740	4410	4410	4410	4410	0
512	20231204	110200	28427740	4410	4410	4410	4410	0
513	20231204	110100	28427740	4410	4410	4410	4410	0
514	20231204	110000	28427740	4410	4410	4410	4410	0
515	20231204	105900	28427740	4410	4410	4410	4410	2
516	20231204	105800	28418920	4410	4410	4410	4410	14
517	20231204	105700	28357180	4405	4405	4405	4405	0
518	20231204	105600	28357180	4405	4405	4405	4405	0
519	20231204	105500	28357180	4405	4405	4405	4405	0
520	20231204	105400	28357180	4405	4405	4405	4405	0
521	20231204	105300	28357180	4405	4405	4405	4405	0
522	20231204	105200	28357180	4405	4405	4405	4405	0
523	20231204	105100	28357180	4405	4405	4405	4405	0
524	20231204	105000	28357180	4405	4405	4405	4405	0
525	20231204	104900	28357180	4405	4405	4405	4405	0
526	20231204	104800	28357180	4405	4405	4405	4405	2
527	20231204	104700	28348370	4410	4410	4410	4410	1
528	20231204	104600	28343960	4410	4410	4410	4410	0
529	20231204	104500	28343960	4410	4410	4410	4410	0
530	20231204	104400	28343960	4410	4410	4410	4410	1
531	20231204	104300	28339550	4410	4410	4410	4410	0
532	20231204	104200	28339550	4410	4410	4410	4410	2
533	20231204	104100	28330730	4410	4410	4410	4410	102
534	20231204	104000	27880910	4410	4410	4410	4410	0
535	20231204	103900	27880910	4410	4410	4410	4410	0
536	20231204	103800	27880910	4410	4410	4410	4410	0
537	20231204	103700	27880910	4410	4410	4410	4410	22
538	20231204	103600	27783890	4410	4410	4410	4410	18
539	20231204	103500	27704510	4410	4410	4410	4410	3
540	20231204	103400	27691280	4410	4410	4410	4410	13
541	20231204	103300	27633950	4400	4400	4400	4400	0
542	20231204	103200	27633950	4400	4400	4400	4400	0
543	20231204	103100	27633950	4400	4400	4400	4400	0
544	20231204	103000	27633950	4400	4400	4400	4400	0
545	20231204	102900	27633950	4400	4400	4400	4400	0
546	20231204	102800	27633950	4400	4400	4400	4400	0
547	20231204	102700	27633950	4400	4405	4405	4400	736
548	20231204	102600	24393325	4400	4400	4400	4400	0
549	20231204	102500	24393325	4400	4400	4400	4400	0
550	20231204	102400	24393325	4400	4400	4400	4400	10
551	20231204	102300	24349325	4400	4400	4400	4400	0
552	20231204	102200	24349325	4400	4400	4400	4400	0
553	20231204	102100	24349325	4400	4400	4400	4400	20
554	20231204	102000	24261325	4395	4400	4400	4395	50
555	20231204	101900	24041565	4400	4400	4400	4400	0
556	20231204	101800	24041565	4400	4405	4405	4400	150
557	20231204	101700	23381065	4405	4400	4405	4400	19
558	20231204	101600	23297380	4405	4405	4405	4405	2
559	20231204	101500	23288570	4405	4405	4405	4405	0
560	20231204	101400	23288570	4405	4405	4405	4405	1
561	20231204	101300	23284165	4405	4405	4405	4405	0
562	20231204	101200	23284165	4405	4405	4405	4405	3
563	20231204	101100	23270950	4395	4395	4395	4395	0
564	20231204	101000	23270950	4395	4400	4400	4395	42
565	20231204	100900	23086335	4400	4400	4400	4400	25
566	20231204	100800	22976335	4405	4405	4405	4405	20
567	20231204	100700	22888235	4405	4405	4405	4405	3
568	20231204	100600	22875020	4405	4405	4405	4405	0
569	20231204	100500	22875020	4405	4405	4405	4405	2
570	20231204	100400	22866210	4405	4405	4405	4405	20
571	20231204	100300	22778110	4405	4405	4405	4405	0
572	20231204	100200	22778110	4405	4405	4405	4405	3
573	20231204	100100	22764895	4405	4405	4405	4405	0
574	20231204	100000	22764895	4405	4405	4405	4405	0
575	20231204	095900	22764895	4405	4405	4405	4405	0
576	20231204	095800	22764895	4405	4405	4405	4405	0
577	20231204	095700	22764895	4405	4405	4405	4405	0
578	20231204	095600	22764895	4405	4405	4405	4405	0
579	20231204	095500	22764895	4405	4405	4405	4405	0
580	20231204	095400	22764895	4405	4405	4405	4405	0
581	20231204	095300	22764895	4405	4405	4405	4405	0
582	20231204	095200	22764895	4405	4395	4405	4395	400
583	20231204	095100	21004895	4395	4400	4400	4395	301
584	20231204	095000	19681770	4405	4405	4405	4405	24
585	20231204	094900	19576050	4405	4405	4405	4405	2
586	20231204	094800	19567240	4405	4405	4405	4405	22
587	20231204	094700	19470330	4395	4395	4395	4395	0
588	20231204	094600	19470330	4395	4400	4400	4395	710
589	20231204	094500	16349830	4400	4400	4400	4400	0
590	20231204	094400	16349830	4400	4400	4400	4400	300
591	20231204	094300	15029830	4405	4405	4405	4405	0
592	20231204	094200	15029830	4405	4405	4405	4405	64
593	20231204	094100	14747910	4405	4405	4405	4405	4
594	20231204	094000	14730290	4405	4405	4405	4405	0
595	20231204	093900	14730290	4405	4405	4405	4405	106
596	20231204	093800	14263360	4400	4400	4400	4400	0
597	20231204	093700	14263360	4400	4400	4400	4400	0
598	20231204	093600	14263360	4400	4400	4400	4400	3
599	20231204	093500	14250160	4405	4405	4405	4405	90
600	20231204	093400	13853710	4405	4405	4405	4405	0
601	20231204	093300	13853710	4405	4405	4405	4405	20
602	20231204	093200	13765610	4405	4405	4405	4405	58
603	20231204	093100	13510120	4405	4405	4405	4405	15
604	20231204	093000	13444045	4405	4410	4410	4405	404
605	20231204	092900	11663590	4410	4410	4410	4410	0
606	20231204	092800	11663590	4410	4410	4410	4410	0
607	20231204	092700	11663590	4410	4410	4410	4410	0
608	20231204	092600	11663590	4410	4410	4410	4410	0
609	20231204	092500	11663590	4410	4410	4410	4410	0
610	20231204	092400	11663590	4410	4410	4410	4410	29
611	20231204	092300	11535700	4410	4405	4410	4405	200
612	20231204	092200	10654370	4400	4405	4405	4400	233
613	20231204	092100	9629005	4410	4410	4410	4410	2
614	20231204	092000	9620185	4410	4410	4410	4410	1
615	20231204	091900	9615775	4410	4410	4410	4410	0
616	20231204	091800	9615775	4410	4410	4410	4410	0
617	20231204	091700	9615775	4410	4410	4410	4410	1
618	20231204	091600	9611365	4400	4400	4400	4400	0
619	20231204	091500	9611365	4400	4410	4410	4400	92
620	20231204	091400	9206210	4410	4410	4410	4410	0
621	20231204	091300	9206210	4410	4410	4410	4410	0
622	20231204	091200	9206210	4410	4410	4410	4410	0
623	20231204	091100	9206210	4410	4410	4410	4410	85
624	20231204	091000	8831360	4400	4400	4400	4400	675
625	20231204	090900	5861360	4405	4405	4405	4405	1
626	20231204	090800	5856955	4405	4425	4425	4405	45
627	20231204	090700	5658570	4425	4425	4425	4425	0
628	20231204	090600	5658570	4425	4425	4425	4425	0
629	20231204	090500	5658570	4425	4425	4425	4425	0
630	20231204	090400	5658570	4425	4425	4425	4425	0
631	20231204	090300	5658570	4425	4425	4425	4425	63
632	20231204	090200	5379795	4400	4410	4410	4400	540
633	20231204	090100	3001050	4415	4420	4420	4415	541
634	20231204	090000	609960	4420	4420	4420	4420	136