KissMeData/078020/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194900	65976865	4075	4075	4075	4075	79
3	20231211	194800	65976865	4075	4075	4075	4075	0
4	20231211	194700	65976865	4075	4075	4075	4075	0
5	20231211	194600	65976865	4075	4075	4075	4075	0
6	20231211	194500	65976865	4075	4075	4075	4075	0
7	20231211	194400	65976865	4075	4075	4075	4075	0
8	20231211	194300	65976865	4075	4075	4075	4075	0
9	20231211	194200	65976865	4075	4075	4075	4075	0
10	20231211	194100	65976865	4075	4075	4075	4075	0
11	20231211	194000	65976865	4075	4075	4075	4075	0
12	20231211	193900	65976865	4075	4075	4075	4075	0
13	20231211	193800	65976865	4075	4075	4075	4075	0
14	20231211	193700	65976865	4075	4075	4075	4075	0
15	20231211	193600	65976865	4075	4075	4075	4075	0
16	20231211	193500	65976865	4075	4075	4075	4075	0
17	20231211	193400	65976865	4075	4075	4075	4075	0
18	20231211	193300	65976865	4075	4075	4075	4075	0
19	20231211	193200	65976865	4075	4075	4075	4075	0
20	20231211	193100	65976865	4075	4075	4075	4075	0
21	20231211	193000	65976865	4075	4075	4075	4075	0
22	20231211	192900	65976865	4075	4075	4075	4075	0
23	20231211	192800	65976865	4075	4075	4075	4075	0
24	20231211	192700	65976865	4075	4075	4075	4075	0
25	20231211	192600	65976865	4075	4075	4075	4075	0
26	20231211	192500	65976865	4075	4075	4075	4075	0
27	20231211	192400	65976865	4075	4075	4075	4075	0
28	20231211	192300	65976865	4075	4075	4075	4075	0
29	20231211	192200	65976865	4075	4075	4075	4075	0
30	20231211	192100	65976865	4075	4075	4075	4075	0
31	20231211	192000	65976865	4075	4075	4075	4075	0
32	20231211	191900	65976865	4075	4075	4075	4075	79
33	20231211	191800	65976865	4075	4075	4075	4075	0
34	20231211	191700	65976865	4075	4075	4075	4075	0
35	20231211	191600	65976865	4075	4075	4075	4075	0
36	20231211	191500	65976865	4075	4075	4075	4075	0
37	20231211	191400	65976865	4075	4075	4075	4075	0
38	20231211	191300	65976865	4075	4075	4075	4075	0
39	20231211	191200	65976865	4075	4075	4075	4075	0
40	20231211	191100	65976865	4075	4075	4075	4075	0
41	20231211	191000	65976865	4075	4075	4075	4075	0
42	20231211	190900	65976865	4075	4075	4075	4075	0
43	20231211	190800	65976865	4075	4075	4075	4075	0
44	20231211	190700	65976865	4075	4075	4075	4075	0
45	20231211	190600	65976865	4075	4075	4075	4075	0
46	20231211	190500	65976865	4075	4075	4075	4075	0
47	20231211	190400	65976865	4075	4075	4075	4075	0
48	20231211	190300	65976865	4075	4075	4075	4075	0
49	20231211	190200	65976865	4075	4075	4075	4075	0
50	20231211	190100	65976865	4075	4075	4075	4075	0
51	20231211	190000	65976865	4075	4075	4075	4075	0
52	20231211	185900	65976865	4075	4075	4075	4075	0
53	20231211	185800	65976865	4075	4075	4075	4075	0
54	20231211	185700	65976865	4075	4075	4075	4075	0
55	20231211	185600	65976865	4075	4075	4075	4075	0
56	20231211	185500	65976865	4075	4075	4075	4075	0
57	20231211	185400	65976865	4075	4075	4075	4075	0
58	20231211	185300	65976865	4075	4075	4075	4075	0
59	20231211	185200	65976865	4075	4075	4075	4075	0
60	20231211	185100	65976865	4075	4075	4075	4075	0
61	20231211	185000	65976865	4075	4075	4075	4075	0
62	20231211	184900	65976865	4075	4075	4075	4075	79
63	20231211	184800	65976865	4075	4075	4075	4075	0
64	20231211	184700	65976865	4075	4075	4075	4075	0
65	20231211	184600	65976865	4075	4075	4075	4075	0
66	20231211	184500	65976865	4075	4075	4075	4075	0
67	20231211	184400	65976865	4075	4075	4075	4075	0
68	20231211	184300	65976865	4075	4075	4075	4075	0
69	20231211	184200	65976865	4075	4075	4075	4075	0
70	20231211	184100	65976865	4075	4075	4075	4075	0
71	20231211	184000	65976865	4075	4075	4075	4075	0
72	20231211	183900	65976865	4075	4075	4075	4075	0
73	20231211	183800	65976865	4075	4075	4075	4075	0
74	20231211	183700	65976865	4075	4075	4075	4075	0
75	20231211	183600	65976865	4075	4075	4075	4075	0
76	20231211	183500	65976865	4075	4075	4075	4075	0
77	20231211	183400	65976865	4075	4075	4075	4075	0
78	20231211	183300	65976865	4075	4075	4075	4075	0
79	20231211	183200	65976865	4075	4075	4075	4075	0
80	20231211	183100	65976865	4075	4075	4075	4075	0
81	20231211	183000	65976865	4075	4075	4075	4075	0
82	20231211	182900	65976865	4075	4075	4075	4075	0
83	20231211	182800	65976865	4075	4075	4075	4075	0
84	20231211	182700	65976865	4075	4075	4075	4075	0
85	20231211	182600	65976865	4075	4075	4075	4075	0
86	20231211	182500	65976865	4075	4075	4075	4075	0
87	20231211	182400	65976865	4075	4075	4075	4075	0
88	20231211	182300	65976865	4075	4075	4075	4075	0
89	20231211	182200	65976865	4075	4075	4075	4075	0
90	20231211	182100	65976865	4075	4075	4075	4075	0
91	20231211	182000	65976865	4075	4075	4075	4075	0
92	20231211	181900	65976865	4075	4075	4075	4075	79
93	20231211	181800	65976865	4075	4075	4075	4075	0
94	20231211	181700	65976865	4075	4075	4075	4075	0
95	20231211	181600	65976865	4075	4075	4075	4075	0
96	20231211	181500	65976865	4075	4075	4075	4075	0
97	20231211	181400	65976865	4075	4075	4075	4075	0
98	20231211	181300	65976865	4075	4075	4075	4075	0
99	20231211	181200	65976865	4075	4075	4075	4075	0
100	20231211	181100	65976865	4075	4075	4075	4075	0
101	20231211	181000	65976865	4075	4075	4075	4075	0
102	20231211	180900	65976865	4075	4075	4075	4075	0
103	20231211	180800	65976865	4075	4075	4075	4075	0
104	20231211	180700	65976865	4075	4075	4075	4075	0
105	20231211	180600	65976865	4075	4075	4075	4075	0
106	20231211	180500	65976865	4075	4075	4075	4075	0
107	20231211	180400	65976865	4075	4075	4075	4075	0
108	20231211	180300	65976865	4075	4075	4075	4075	0
109	20231211	180200	65976865	4075	4075	4075	4075	0
110	20231211	180100	65976865	4075	4075	4075	4075	0
111	20231211	180000	65976865	4075	4075	4075	4075	0
112	20231211	175900	65976865	4075	4075	4075	4075	0
113	20231211	175800	65976865	4075	4075	4075	4075	0
114	20231211	175700	65976865	4075	4075	4075	4075	0
115	20231211	175600	65976865	4075	4075	4075	4075	0
116	20231211	175500	65976865	4075	4075	4075	4075	0
117	20231211	175400	65976865	4075	4075	4075	4075	0
118	20231211	175300	65976865	4075	4075	4075	4075	0
119	20231211	175200	65976865	4075	4075	4075	4075	0
120	20231211	175100	65976865	4075	4075	4075	4075	0
121	20231211	175000	65976865	4075	4075	4075	4075	0
122	20231211	174900	65976865	4075	4075	4075	4075	79
123	20231211	174800	65976865	4075	4075	4075	4075	0
124	20231211	174700	65976865	4075	4075	4075	4075	0
125	20231211	174600	65976865	4075	4075	4075	4075	0
126	20231211	174500	65976865	4075	4075	4075	4075	0
127	20231211	174400	65976865	4075	4075	4075	4075	0
128	20231211	174300	65976865	4075	4075	4075	4075	0
129	20231211	174200	65976865	4075	4075	4075	4075	0
130	20231211	174100	65976865	4075	4075	4075	4075	0
131	20231211	174000	65976865	4075	4075	4075	4075	0
132	20231211	173900	65976865	4075	4075	4075	4075	0
133	20231211	173800	65976865	4075	4075	4075	4075	0
134	20231211	173700	65976865	4075	4075	4075	4075	0
135	20231211	173600	65976865	4075	4075	4075	4075	0
136	20231211	173500	65976865	4075	4075	4075	4075	0
137	20231211	173400	65976865	4075	4075	4075	4075	0
138	20231211	173300	65976865	4075	4075	4075	4075	0
139	20231211	173200	65976865	4075	4075	4075	4075	0
140	20231211	173100	65976865	4075	4075	4075	4075	0
141	20231211	173000	65976865	4075	4075	4075	4075	0
142	20231211	172900	65976865	4075	4075	4075	4075	0
143	20231211	172800	65976865	4075	4075	4075	4075	0
144	20231211	172700	65976865	4075	4075	4075	4075	0
145	20231211	172600	65976865	4075	4075	4075	4075	0
146	20231211	172500	65976865	4075	4075	4075	4075	0
147	20231211	172400	65976865	4075	4075	4075	4075	0
148	20231211	172300	65976865	4075	4075	4075	4075	0
149	20231211	172200	65976865	4075	4075	4075	4075	0
150	20231211	172100	65976865	4075	4075	4075	4075	0
151	20231211	172000	65976865	4075	4075	4075	4075	0
152	20231211	171900	65976865	4075	4075	4075	4075	79
153	20231211	171800	65976865	4075	4075	4075	4075	0
154	20231211	171700	65976865	4075	4075	4075	4075	0
155	20231211	171600	65976865	4075	4075	4075	4075	0
156	20231211	171500	65976865	4075	4075	4075	4075	0
157	20231211	171400	65976865	4075	4075	4075	4075	0
158	20231211	171300	65976865	4075	4075	4075	4075	0
159	20231211	171200	65976865	4075	4075	4075	4075	0
160	20231211	171100	65976865	4075	4075	4075	4075	0
161	20231211	171000	65976865	4075	4075	4075	4075	0
162	20231211	170900	65976865	4075	4075	4075	4075	0
163	20231211	170800	65976865	4075	4075	4075	4075	0
164	20231211	170700	65976865	4075	4075	4075	4075	0
165	20231211	170600	65976865	4075	4075	4075	4075	0
166	20231211	170500	65976865	4075	4075	4075	4075	0
167	20231211	170400	65976865	4075	4075	4075	4075	0
168	20231211	170300	65976865	4075	4075	4075	4075	0
169	20231211	170200	65976865	4075	4075	4075	4075	0
170	20231211	170100	65976865	4075	4075	4075	4075	0
171	20231211	170000	65976865	4075	4075	4075	4075	0
172	20231211	165900	65976865	4075	4075	4075	4075	0
173	20231211	165800	65976865	4075	4075	4075	4075	0
174	20231211	165700	65976865	4075	4075	4075	4075	0
175	20231211	165600	65976865	4075	4075	4075	4075	0
176	20231211	165500	65976865	4075	4075	4075	4075	0
177	20231211	165400	65976865	4075	4075	4075	4075	0
178	20231211	165300	65976865	4075	4075	4075	4075	0
179	20231211	165200	65976865	4075	4075	4075	4075	0
180	20231211	165100	65976865	4075	4075	4075	4075	0
181	20231211	165000	65976865	4075	4075	4075	4075	0
182	20231211	164900	65976865	4075	4075	4075	4075	79
183	20231211	164800	65976865	4075	4075	4075	4075	0
184	20231211	164700	65976865	4075	4075	4075	4075	0
185	20231211	164600	65976865	4075	4075	4075	4075	0
186	20231211	164500	65976865	4075	4075	4075	4075	0
187	20231211	164400	65976865	4075	4075	4075	4075	0
188	20231211	164300	65976865	4075	4075	4075	4075	0
189	20231211	164200	65976865	4075	4075	4075	4075	0
190	20231211	164100	65976865	4075	4075	4075	4075	0
191	20231211	164000	65976865	4075	4075	4075	4075	0
192	20231211	163900	65976865	4075	4075	4075	4075	0
193	20231211	163800	65976865	4075	4075	4075	4075	0
194	20231211	163700	65976865	4075	4075	4075	4075	0
195	20231211	163600	65976865	4075	4075	4075	4075	0
196	20231211	163500	65976865	4075	4075	4075	4075	0
197	20231211	163400	65976865	4075	4075	4075	4075	0
198	20231211	163300	65976865	4075	4075	4075	4075	0
199	20231211	163200	65976865	4075	4075	4075	4075	0
200	20231211	163100	65976865	4075	4075	4075	4075	0
201	20231211	163000	65976865	4075	4075	4075	4075	0
202	20231211	162900	65976865	4075	4075	4075	4075	0
203	20231211	162800	65976865	4075	4075	4075	4075	0
204	20231211	162700	65976865	4075	4075	4075	4075	0
205	20231211	162600	65976865	4075	4075	4075	4075	0
206	20231211	162500	65976865	4075	4075	4075	4075	0
207	20231211	162400	65976865	4075	4075	4075	4075	0
208	20231211	162300	65976865	4075	4075	4075	4075	0
209	20231211	162200	65976865	4075	4075	4075	4075	0
210	20231211	162100	65976865	4075	4075	4075	4075	0
211	20231211	162000	65976865	4075	4075	4075	4075	0
212	20231211	161900	65976865	4075	4075	4075	4075	79
213	20231211	161800	65976865	4075	4075	4075	4075	0
214	20231211	161700	65976865	4075	4075	4075	4075	0
215	20231211	161600	65976865	4075	4075	4075	4075	0
216	20231211	161500	65976865	4075	4075	4075	4075	0
217	20231211	161400	65976865	4075	4075	4075	4075	0
218	20231211	161300	65976865	4075	4075	4075	4075	0
219	20231211	161200	65976865	4075	4075	4075	4075	0
220	20231211	161100	65976865	4075	4075	4075	4075	0
221	20231211	161000	65976865	4075	4075	4075	4075	0
222	20231211	160900	65976865	4075	4075	4075	4075	0
223	20231211	160800	65976865	4075	4075	4075	4075	0
224	20231211	160700	65976865	4075	4075	4075	4075	0
225	20231211	160600	65976865	4075	4075	4075	4075	0
226	20231211	160500	65976865	4075	4075	4075	4075	0
227	20231211	160400	65976865	4075	4075	4075	4075	0
228	20231211	160300	65976865	4075	4075	4075	4075	0
229	20231211	160200	65976865	4075	4075	4075	4075	0
230	20231211	160100	65976865	4075	4075	4075	4075	0
231	20231211	160000	65976865	4075	4075	4075	4075	0
232	20231211	155900	65976865	4075	4075	4075	4075	0
233	20231211	155800	65976865	4075	4075	4075	4075	0
234	20231211	155700	65976865	4075	4075	4075	4075	0
235	20231211	155600	65976865	4075	4075	4075	4075	0
236	20231211	155500	65976865	4075	4075	4075	4075	0
237	20231211	155400	65976865	4075	4075	4075	4075	0
238	20231211	155300	65976865	4075	4075	4075	4075	0
239	20231211	155200	65976865	4075	4075	4075	4075	0
240	20231211	155100	65976865	4075	4075	4075	4075	0
241	20231211	155000	65976865	4075	4075	4075	4075	0
242	20231211	154900	65976865	4075	4075	4075	4075	79
243	20231211	154800	65976865	4075	4075	4075	4075	0
244	20231211	154700	65976865	4075	4075	4075	4075	0
245	20231211	154600	65976865	4075	4075	4075	4075	0
246	20231211	154500	65976865	4075	4075	4075	4075	0
247	20231211	154400	65976865	4075	4075	4075	4075	0
248	20231211	154300	65976865	4075	4075	4075	4075	0
249	20231211	154200	65976865	4075	4075	4075	4075	0
250	20231211	154100	65976865	4075	4075	4075	4075	0
251	20231211	154000	65976865	4075	4075	4075	4075	0
252	20231211	153900	65976865	4075	4075	4075	4075	0
253	20231211	153800	65976865	4075	4075	4075	4075	0
254	20231211	153700	65976865	4075	4075	4075	4075	0
255	20231211	153600	65976865	4075	4075	4075	4075	0
256	20231211	153500	65976865	4075	4075	4075	4075	0
257	20231211	153400	65976865	4075	4075	4075	4075	0
258	20231211	153300	65976865	4075	4075	4075	4075	0
259	20231211	153200	65976865	4075	4075	4075	4075	0
260	20231211	153100	65976865	4075	4075	4075	4075	0
261	20231211	153000	65976865	4075	4075	4075	4075	79
262	20231211	152900	65654940	4075	4075	4075	4075	0
263	20231211	152800	65654940	4075	4075	4075	4075	0
264	20231211	152700	65654940	4075	4075	4075	4075	0
265	20231211	152600	65654940	4075	4075	4075	4075	0
266	20231211	152500	65654940	4075	4075	4075	4075	0
267	20231211	152400	65654940	4075	4075	4075	4075	0
268	20231211	152300	65654940	4075	4075	4075	4075	0
269	20231211	152200	65654940	4075	4075	4075	4075	0
270	20231211	152100	65654940	4075	4075	4075	4075	0
271	20231211	152000	65654940	4075	4075	4075	4075	0
272	20231211	151900	65654940	4075	4065	4075	4065	41
273	20231211	151800	65488135	4065	4055	4065	4055	101
274	20231211	151700	65077580	4065	4065	4065	4065	0
275	20231211	151600	65077580	4065	4065	4065	4065	0
276	20231211	151500	65077580	4065	4065	4065	4065	0
277	20231211	151400	65077580	4065	4065	4065	4065	0
278	20231211	151300	65077580	4065	4065	4065	4065	0
279	20231211	151200	65077580	4065	4065	4065	4065	1
280	20231211	151100	65073515	4065	4065	4065	4065	0
281	20231211	151000	65073515	4065	4065	4065	4065	6
282	20231211	150900	65049125	4050	4050	4050	4050	0
283	20231211	150800	65049125	4050	4070	4070	4050	2
284	20231211	150700	65041005	4055	4055	4055	4055	163
285	20231211	150600	64380040	4070	4070	4070	4070	0
286	20231211	150500	64380040	4070	4070	4070	4070	0
287	20231211	150400	64380040	4070	4070	4070	4070	28
288	20231211	150300	64266080	4065	4065	4065	4065	4
289	20231211	150200	64249820	4055	4055	4055	4055	0
290	20231211	150100	64249820	4055	4055	4055	4055	0
291	20231211	150000	64249820	4055	4055	4055	4055	1
292	20231211	145900	64245765	4055	4055	4055	4055	1
293	20231211	145800	64241710	4065	4065	4065	4065	0
294	20231211	145700	64241710	4065	4065	4065	4065	0
295	20231211	145600	64241710	4065	4065	4065	4065	0
296	20231211	145500	64241710	4065	4065	4065	4065	0
297	20231211	145400	64241710	4065	4065	4065	4065	0
298	20231211	145300	64241710	4065	4065	4065	4065	0
299	20231211	145200	64241710	4065	4065	4065	4065	0
300	20231211	145100	64241710	4065	4065	4065	4065	0
301	20231211	145000	64241710	4065	4065	4065	4065	0
302	20231211	144900	64241710	4065	4065	4065	4065	0
303	20231211	144800	64241710	4065	4050	4065	4050	3
304	20231211	144700	64229530	4050	4050	4050	4050	0
305	20231211	144600	64229530	4050	4050	4050	4050	0
306	20231211	144500	64229530	4050	4050	4050	4050	0
307	20231211	144400	64229530	4050	4050	4050	4050	0
308	20231211	144300	64229530	4050	4050	4050	4050	16
309	20231211	144200	64164730	4050	4050	4050	4050	0
310	20231211	144100	64164730	4050	4050	4050	4050	0
311	20231211	144000	64164730	4050	4050	4050	4050	0
312	20231211	143900	64164730	4050	4050	4050	4050	38
313	20231211	143800	64010830	4050	4050	4050	4050	15
314	20231211	143700	63950080	4050	4050	4050	4050	0
315	20231211	143600	63950080	4050	4050	4050	4050	2
316	20231211	143500	63941980	4050	4050	4050	4050	0
317	20231211	143400	63941980	4050	4050	4050	4050	0
318	20231211	143300	63941980	4050	4050	4050	4050	50
319	20231211	143200	63739480	4070	4070	4070	4070	0
320	20231211	143100	63739480	4070	4060	4070	4060	170
321	20231211	143000	63047960	4060	4060	4060	4060	0
322	20231211	142900	63047960	4060	4060	4060	4060	0
323	20231211	142800	63047960	4060	4060	4060	4060	0
324	20231211	142700	63047960	4060	4060	4060	4060	0
325	20231211	142600	63047960	4060	4060	4060	4060	0
326	20231211	142500	63047960	4060	4060	4060	4060	0
327	20231211	142400	63047960	4060	4060	4060	4060	0
328	20231211	142300	63047960	4060	4060	4060	4060	27
329	20231211	142200	62938340	4060	4060	4060	4060	0
330	20231211	142100	62938340	4060	4060	4060	4060	10
331	20231211	142000	62897740	4060	4060	4060	4060	0
332	20231211	141900	62897740	4060	4060	4060	4060	1
333	20231211	141800	62893680	4060	4060	4060	4060	0
334	20231211	141700	62893680	4060	4060	4060	4060	0
335	20231211	141600	62893680	4060	4060	4060	4060	0
336	20231211	141500	62893680	4060	4060	4060	4060	0
337	20231211	141400	62893680	4060	4060	4060	4060	0
338	20231211	141300	62893680	4060	4060	4060	4060	0
339	20231211	141200	62893680	4060	4060	4060	4060	0
340	20231211	141100	62893680	4060	4060	4060	4060	0
341	20231211	141000	62893680	4060	4060	4060	4060	0
342	20231211	140900	62893680	4060	4040	4060	4040	124
343	20231211	140800	62392435	4035	4035	4035	4035	0
344	20231211	140700	62392435	4035	4035	4035	4035	0
345	20231211	140600	62392435	4035	4035	4035	4035	0
346	20231211	140500	62392435	4035	4035	4035	4035	28
347	20231211	140400	62279455	4035	4035	4035	4035	0
348	20231211	140300	62279455	4035	4035	4035	4035	0
349	20231211	140200	62279455	4035	4035	4035	4035	163
350	20231211	140100	61621750	4035	4040	4040	4035	29
351	20231211	140000	61504595	4040	4040	4040	4040	0
352	20231211	135900	61504595	4040	4040	4040	4040	0
353	20231211	135800	61504595	4040	4040	4040	4040	0
354	20231211	135700	61504595	4040	4040	4040	4040	0
355	20231211	135600	61504595	4040	4040	4040	4040	0
356	20231211	135500	61504595	4040	4040	4040	4040	0
357	20231211	135400	61504595	4040	4040	4040	4040	0
358	20231211	135300	61504595	4040	4040	4040	4040	492
359	20231211	135200	59516915	4040	4040	4040	4040	3
360	20231211	135100	59504795	4040	4040	4040	4040	6
361	20231211	135000	59480555	4040	4045	4045	4040	84
362	20231211	134900	59140790	4045	4050	4050	4045	85
363	20231211	134800	58796555	4050	4050	4050	4050	0
364	20231211	134700	58796555	4050	4050	4050	4050	0
365	20231211	134600	58796555	4050	4050	4050	4050	0
366	20231211	134500	58796555	4050	4050	4050	4050	0
367	20231211	134400	58796555	4050	4050	4050	4050	0
368	20231211	134300	58796555	4050	4050	4050	4050	0
369	20231211	134200	58796555	4050	4050	4050	4050	0
370	20231211	134100	58796555	4050	4050	4050	4050	0
371	20231211	134000	58796555	4050	4055	4055	4050	363
372	20231211	133900	57324655	4055	4055	4055	4055	0
373	20231211	133800	57324655	4055	4055	4055	4055	195
374	20231211	133700	56533930	4055	4055	4055	4055	63
375	20231211	133600	56278465	4055	4055	4055	4055	0
376	20231211	133500	56278465	4055	4050	4055	4050	12
377	20231211	133400	56229815	4050	4050	4050	4050	0
378	20231211	133300	56229815	4050	4050	4050	4050	0
379	20231211	133200	56229815	4050	4050	4050	4050	115
380	20231211	133100	55764065	4055	4055	4055	4055	1
381	20231211	133000	55760010	4055	4055	4055	4055	0
382	20231211	132900	55760010	4055	4055	4055	4055	0
383	20231211	132800	55760010	4055	4055	4055	4055	0
384	20231211	132700	55760010	4055	4055	4055	4055	1
385	20231211	132600	55755955	4055	4055	4055	4055	0
386	20231211	132500	55755955	4055	4055	4055	4055	0
387	20231211	132400	55755955	4055	4055	4055	4055	0
388	20231211	132300	55755955	4055	4055	4055	4055	0
389	20231211	132200	55755955	4055	4055	4055	4055	0
390	20231211	132100	55755955	4055	4055	4055	4055	0
391	20231211	132000	55755955	4055	4055	4055	4055	0
392	20231211	131900	55755955	4055	4055	4055	4055	2
393	20231211	131800	55747845	4055	4055	4055	4055	6
394	20231211	131700	55723515	4050	4050	4050	4050	6
395	20231211	131600	55699215	4045	4045	4045	4045	1
396	20231211	131500	55695170	4040	4040	4040	4040	33
397	20231211	131400	55561850	4025	4025	4025	4025	0
398	20231211	131300	55561850	4025	4030	4030	4025	637
399	20231211	131200	52997875	4025	4025	4025	4025	0
400	20231211	131100	52997875	4025	4025	4025	4025	0
401	20231211	131000	52997875	4025	4025	4025	4025	1
402	20231211	130900	52993850	4055	4055	4055	4055	0
403	20231211	130800	52993850	4055	4055	4055	4055	0
404	20231211	130700	52993850	4055	4055	4055	4055	0
405	20231211	130600	52993850	4055	4055	4055	4055	1
406	20231211	130500	52989795	4055	4055	4055	4055	0
407	20231211	130400	52989795	4055	4055	4055	4055	25
408	20231211	130300	52888420	4060	4045	4060	4045	42
409	20231211	130200	52718500	4025	4060	4060	4025	154
410	20231211	130100	52097765	4025	4025	4025	4025	0
411	20231211	130000	52097765	4025	4025	4025	4025	0
412	20231211	125900	52097765	4025	4025	4025	4025	0
413	20231211	125800	52097765	4025	4025	4025	4025	0
414	20231211	125700	52097765	4025	4025	4025	4025	0
415	20231211	125600	52097765	4025	4025	4025	4025	7
416	20231211	125500	52069590	4025	4030	4030	4025	59
417	20231211	125400	51831890	4020	4020	4020	4020	0
418	20231211	125300	51831890	4020	4020	4020	4020	0
419	20231211	125200	51831890	4020	4020	4020	4020	0
420	20231211	125100	51831890	4020	4020	4020	4020	0
421	20231211	125000	51831890	4020	4020	4020	4020	0
422	20231211	124900	51831890	4020	4020	4020	4020	0
423	20231211	124800	51831890	4020	4020	4020	4020	0
424	20231211	124700	51831890	4020	4020	4020	4020	107
425	20231211	124600	51401750	4020	4020	4020	4020	67
426	20231211	124500	51132410	4015	4020	4020	4015	1155
427	20231211	124400	46489410	4020	4025	4030	4020	691
428	20231211	124300	43710665	4020	4020	4020	4020	7
429	20231211	124200	43682525	4020	4025	4025	4020	854
430	20231211	124100	40248515	4030	4035	4035	4030	279
431	20231211	124000	39124125	4030	4040	4040	4030	103
432	20231211	123900	38709000	4040	4040	4040	4040	5
433	20231211	123800	38688800	4030	4040	4040	4030	157
434	20231211	123700	38055340	4065	4065	4065	4065	0
435	20231211	123600	38055340	4065	4065	4065	4065	0
436	20231211	123500	38055340	4065	4065	4065	4065	0
437	20231211	123400	38055340	4065	4065	4065	4065	0
438	20231211	123300	38055340	4065	4065	4065	4065	245
439	20231211	123200	37059415	4065	4065	4065	4065	0
440	20231211	123100	37059415	4065	4065	4065	4065	0
441	20231211	123000	37059415	4065	4065	4065	4065	0
442	20231211	122900	37059415	4065	4065	4065	4065	0
443	20231211	122800	37059415	4065	4065	4065	4065	0
444	20231211	122700	37059415	4065	4065	4065	4065	0
445	20231211	122600	37059415	4065	4065	4065	4065	0
446	20231211	122500	37059415	4065	4065	4065	4065	0
447	20231211	122400	37059415	4065	4065	4065	4065	0
448	20231211	122300	37059415	4065	4065	4065	4065	1
449	20231211	122200	37055350	4040	4040	4040	4040	111
450	20231211	122100	36606910	4065	4065	4065	4065	0
451	20231211	122000	36606910	4065	4065	4065	4065	1
452	20231211	121900	36602845	4065	4060	4065	4040	802
453	20231211	121800	33354175	4060	4060	4060	4060	147
454	20231211	121700	32757355	4065	4065	4065	4065	0
455	20231211	121600	32757355	4065	4065	4065	4065	0
456	20231211	121500	32757355	4065	4065	4065	4065	0
457	20231211	121400	32757355	4065	4065	4065	4065	0
458	20231211	121300	32757355	4065	4065	4065	4065	0
459	20231211	121200	32757355	4065	4065	4065	4065	0
460	20231211	121100	32757355	4065	4065	4065	4065	0
461	20231211	121000	32757355	4065	4065	4065	4065	5
462	20231211	120900	32737030	4065	4065	4065	4065	1
463	20231211	120800	32732965	4065	4065	4065	4065	0
464	20231211	120700	32732965	4065	4065	4065	4065	438
465	20231211	120600	30952495	4065	4065	4065	4065	0
466	20231211	120500	30952495	4065	4065	4065	4065	1
467	20231211	120400	30948430	4065	4065	4065	4065	1
468	20231211	120300	30944365	4065	4070	4070	4065	16
469	20231211	120200	30879250	4065	4065	4065	4065	0
470	20231211	120100	30879250	4065	4065	4065	4065	0
471	20231211	120000	30879250	4065	4065	4065	4065	0
472	20231211	115900	30879250	4065	4065	4065	4065	0
473	20231211	115800	30879250	4065	4065	4065	4065	0
474	20231211	115700	30879250	4065	4065	4065	4065	0
475	20231211	115600	30879250	4065	4065	4065	4065	101
476	20231211	115500	30468685	4060	4060	4060	4060	0
477	20231211	115400	30468685	4060	4060	4060	4060	0
478	20231211	115300	30468685	4060	4060	4060	4060	0
479	20231211	115200	30468685	4060	4060	4060	4060	0
480	20231211	115100	30468685	4060	4060	4060	4060	50
481	20231211	115000	30265685	4060	4070	4070	4060	2248
482	20231211	114900	21123565	4075	4075	4075	4075	100
483	20231211	114800	20716065	4075	4075	4075	4075	1
484	20231211	114700	20711990	4075	4075	4075	4075	30
485	20231211	114600	20589740	4075	4080	4080	4075	460
486	20231211	114500	18714900	4085	4085	4085	4085	5
487	20231211	114400	18694475	4085	4085	4085	4085	0
488	20231211	114300	18694475	4085	4085	4085	4085	0
489	20231211	114200	18694475	4085	4085	4085	4085	3
490	20231211	114100	18682220	4085	4085	4085	4085	0
491	20231211	114000	18682220	4085	4085	4085	4085	0
492	20231211	113900	18682220	4085	4085	4085	4085	0
493	20231211	113800	18682220	4085	4085	4085	4085	0
494	20231211	113700	18682220	4085	4085	4085	4085	5
495	20231211	113600	18661795	4085	4085	4085	4085	0
496	20231211	113500	18661795	4085	4085	4085	4085	0
497	20231211	113400	18661795	4085	4085	4085	4085	0
498	20231211	113300	18661795	4085	4085	4085	4085	0
499	20231211	113200	18661795	4085	4085	4085	4085	0
500	20231211	113100	18661795	4085	4085	4085	4085	0
501	20231211	113000	18661795	4085	4085	4085	4085	0
502	20231211	112900	18661795	4085	4085	4085	4085	0
503	20231211	112800	18661795	4085	4085	4085	4085	0
504	20231211	112700	18661795	4085	4085	4085	4085	0
505	20231211	112600	18661795	4085	4085	4085	4085	3
506	20231211	112500	18649540	4085	4085	4085	4085	91
507	20231211	112400	18277805	4075	4075	4075	4075	110
508	20231211	112300	17829555	4075	4075	4075	4075	0
509	20231211	112200	17829555	4075	4075	4075	4075	0
510	20231211	112100	17829555	4075	4075	4075	4075	8
511	20231211	112000	17796955	4075	4075	4075	4075	210
512	20231211	111900	16941205	4075	4080	4080	4075	392
513	20231211	111800	15343345	4085	4085	4085	4085	0
514	20231211	111700	15343345	4085	4085	4085	4085	0
515	20231211	111600	15343345	4085	4085	4085	4085	3
516	20231211	111500	15331090	4080	4085	4085	4080	2
517	20231211	111400	15322925	4085	4085	4085	4085	0
518	20231211	111300	15322925	4085	4085	4085	4085	0
519	20231211	111200	15322925	4085	4085	4085	4085	0
520	20231211	111100	15322925	4085	4085	4085	4085	0
521	20231211	111000	15322925	4085	4085	4085	4085	0
522	20231211	110900	15322925	4085	4085	4085	4085	20
523	20231211	110800	15241225	4085	4085	4085	4085	30
524	20231211	110700	15118675	4080	4080	4080	4080	0
525	20231211	110600	15118675	4080	4080	4080	4080	0
526	20231211	110500	15118675	4080	4080	4080	4080	0
527	20231211	110400	15118675	4080	4080	4080	4080	0
528	20231211	110300	15118675	4080	4080	4080	4080	0
529	20231211	110200	15118675	4080	4080	4080	4080	0
530	20231211	110100	15118675	4080	4080	4080	4080	0
531	20231211	110000	15118675	4080	4080	4080	4080	0
532	20231211	105900	15118675	4080	4080	4080	4080	103
533	20231211	105800	14698435	4085	4085	4085	4085	0
534	20231211	105700	14698435	4085	4085	4085	4085	0
535	20231211	105600	14698435	4085	4085	4085	4085	0
536	20231211	105500	14698435	4085	4080	4085	4080	3
537	20231211	105400	14686190	4080	4080	4080	4080	12
538	20231211	105300	14637230	4085	4085	4085	4085	33
539	20231211	105200	14502425	4085	4085	4085	4085	0
540	20231211	105100	14502425	4085	4085	4085	4085	57
541	20231211	105000	14269580	4085	4085	4085	4085	0
542	20231211	104900	14269580	4085	4085	4085	4085	0
543	20231211	104800	14269580	4085	4085	4085	4085	0
544	20231211	104700	14269580	4085	4085	4085	4085	1
545	20231211	104600	14265495	4090	4090	4090	4090	0
546	20231211	104500	14265495	4090	4090	4090	4090	0
547	20231211	104400	14265495	4090	4090	4090	4090	0
548	20231211	104300	14265495	4090	4090	4090	4090	0
549	20231211	104200	14265495	4090	4090	4090	4090	0
550	20231211	104100	14265495	4090	4090	4090	4090	0
551	20231211	104000	14265495	4090	4085	4090	4085	3
552	20231211	103900	14253230	4085	4085	4085	4085	0
553	20231211	103800	14253230	4085	4085	4085	4085	0
554	20231211	103700	14253230	4085	4085	4085	4085	69
555	20231211	103600	13971365	4085	4085	4085	4085	0
556	20231211	103500	13971365	4085	4085	4085	4085	0
557	20231211	103400	13971365	4085	4085	4085	4085	24
558	20231211	103300	13873325	4085	4085	4085	4085	0
559	20231211	103200	13873325	4085	4085	4085	4085	0
560	20231211	103100	13873325	4085	4085	4085	4085	0
561	20231211	103000	13873325	4085	4085	4085	4085	0
562	20231211	102900	13873325	4085	4085	4085	4085	2
563	20231211	102800	13865155	4085	4085	4085	4085	30
564	20231211	102700	13742605	4080	4085	4085	4080	6
565	20231211	102600	13718100	4085	4085	4085	4085	103
566	20231211	102500	13297345	4085	4085	4085	4085	0
567	20231211	102400	13297345	4085	4085	4085	4085	0
568	20231211	102300	13297345	4085	4085	4085	4085	0
569	20231211	102200	13297345	4085	4085	4085	4085	10
570	20231211	102100	13256495	4085	4085	4085	4085	2
571	20231211	102000	13248325	4080	4080	4080	4080	0
572	20231211	101900	13248325	4080	4080	4080	4080	0
573	20231211	101800	13248325	4080	4080	4080	4080	0
574	20231211	101700	13248325	4080	4080	4080	4080	0
575	20231211	101600	13248325	4080	4080	4080	4080	0
576	20231211	101500	13248325	4080	4080	4080	4080	0
577	20231211	101400	13248325	4080	4080	4080	4080	0
578	20231211	101300	13248325	4080	4085	4085	4080	717
579	20231211	101200	10322935	4090	4090	4090	4090	0
580	20231211	101100	10322935	4090	4090	4090	4090	0
581	20231211	101000	10322935	4090	4090	4090	4090	0
582	20231211	100900	10322935	4090	4090	4090	4090	0
583	20231211	100800	10322935	4090	4090	4090	4090	2
584	20231211	100700	10314755	4090	4090	4090	4090	0
585	20231211	100600	10314755	4090	4090	4090	4090	0
586	20231211	100500	10314755	4090	4090	4090	4090	0
587	20231211	100400	10314755	4090	4090	4090	4090	0
588	20231211	100300	10314755	4090	4090	4090	4090	0
589	20231211	100200	10314755	4090	4090	4090	4090	0
590	20231211	100100	10314755	4090	4090	4090	4090	7
591	20231211	100000	10286125	4090	4090	4090	4090	0
592	20231211	095900	10286125	4090	4090	4090	4090	0
593	20231211	095800	10286125	4090	4090	4090	4090	0
594	20231211	095700	10286125	4090	4090	4090	4090	2
595	20231211	095600	10277945	4095	4095	4095	4095	0
596	20231211	095500	10277945	4095	4095	4095	4095	90
597	20231211	095400	9909395	4090	4090	4090	4090	0
598	20231211	095300	9909395	4090	4090	4090	4090	0
599	20231211	095200	9909395	4090	4090	4090	4090	0
600	20231211	095100	9909395	4090	4090	4090	4090	0
601	20231211	095000	9909395	4090	4090	4090	4090	0
602	20231211	094900	9909395	4090	4090	4090	4090	0
603	20231211	094800	9909395	4090	4090	4090	4090	0
604	20231211	094700	9909395	4090	4090	4090	4090	0
605	20231211	094600	9909395	4090	4090	4090	4090	0
606	20231211	094500	9909395	4090	4090	4090	4090	3
607	20231211	094400	9897125	4095	4095	4095	4095	0
608	20231211	094300	9897125	4095	4095	4095	4095	0
609	20231211	094200	9897125	4095	4095	4095	4095	2
610	20231211	094100	9888935	4070	4095	4095	4070	76
611	20231211	094000	9579265	4095	4090	4095	4090	20
612	20231211	093900	9497370	4095	4095	4095	4095	3
613	20231211	093800	9485085	4095	4095	4095	4095	0
614	20231211	093700	9485085	4095	4095	4095	4095	0
615	20231211	093600	9485085	4095	4095	4095	4070	70
616	20231211	093500	9199610	4095	4075	4095	4075	54
617	20231211	093400	8978920	4070	4075	4075	4070	243
618	20231211	093300	7988785	4075	4080	4080	4075	333
619	20231211	093200	6631675	4080	4080	4080	4080	30
620	20231211	093100	6509275	4080	4080	4080	4080	182
621	20231211	093000	5766715	4080	4080	4080	4080	0
622	20231211	092900	5766715	4080	4080	4080	4080	0
623	20231211	092800	5766715	4080	4080	4080	4080	0
624	20231211	092700	5766715	4080	4085	4085	4080	57
625	20231211	092600	5534095	4095	4090	4095	4090	49
626	20231211	092500	5333465	4090	4090	4090	4090	0
627	20231211	092400	5333465	4090	4090	4090	4080	123
628	20231211	092300	4830545	4090	4090	4090	4090	0
629	20231211	092200	4830545	4090	4090	4090	4090	0
630	20231211	092100	4830545	4090	4090	4090	4090	0
631	20231211	092000	4830545	4090	4080	4090	4075	260
632	20231211	091900	3770055	4090	4090	4090	4090	0
633	20231211	091800	3770055	4090	4090	4090	4090	5
634	20231211	091700	3749605	4090	4085	4090	4080	326
635	20231211	091600	2417220	4085	4100	4100	4085	128
636	20231211	091500	1893720	4105	4105	4105	4105	0
637	20231211	091400	1893720	4105	4105	4105	4105	0
638	20231211	091300	1893720	4105	4105	4105	4105	6
639	20231211	091200	1869090	4110	4110	4110	4110	0
640	20231211	091100	1869090	4110	4110	4110	4110	0
641	20231211	091000	1869090	4110	4090	4110	4090	58
642	20231211	090900	1631850	4090	4090	4090	4090	0
643	20231211	090800	1631850	4090	4090	4090	4090	0
644	20231211	090700	1631850	4090	4090	4090	4090	37
645	20231211	090600	1480520	4090	4085	4090	4085	122
646	20231211	090500	981550	4085	4090	4090	4085	90
647	20231211	090400	613505	4090	4090	4090	4090	0
648	20231211	090300	613505	4090	4095	4095	4090	100
649	20231211	090200	204500	4090	4090	4090	4090	0
650	20231211	090100	204500	4090	4090	4090	4090	0
651	20231211	090000	204500	4090	4090	4090	4090	50