KissMeData/143210/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201800	39062140	2980	2980	2980	2980	9
3	20231204	201700	39062140	2980	2980	2980	2980	0
4	20231204	201600	39062140	2980	2980	2980	2980	0
5	20231204	201500	39062140	2980	2980	2980	2980	0
6	20231204	201400	39062140	2980	2980	2980	2980	0
7	20231204	201300	39062140	2980	2980	2980	2980	0
8	20231204	201200	39062140	2980	2980	2980	2980	0
9	20231204	201100	39062140	2980	2980	2980	2980	0
10	20231204	201000	39062140	2980	2980	2980	2980	0
11	20231204	200900	39062140	2980	2980	2980	2980	0
12	20231204	200800	39062140	2980	2980	2980	2980	0
13	20231204	200700	39062140	2980	2980	2980	2980	0
14	20231204	200600	39062140	2980	2980	2980	2980	0
15	20231204	200500	39062140	2980	2980	2980	2980	0
16	20231204	200400	39062140	2980	2980	2980	2980	0
17	20231204	200300	39062140	2980	2980	2980	2980	0
18	20231204	200200	39062140	2980	2980	2980	2980	0
19	20231204	200100	39062140	2980	2980	2980	2980	0
20	20231204	200000	39062140	2980	2980	2980	2980	0
21	20231204	195900	39062140	2980	2980	2980	2980	0
22	20231204	195800	39062140	2980	2980	2980	2980	0
23	20231204	195700	39062140	2980	2980	2980	2980	0
24	20231204	195600	39062140	2980	2980	2980	2980	0
25	20231204	195500	39062140	2980	2980	2980	2980	0
26	20231204	195400	39062140	2980	2980	2980	2980	0
27	20231204	195300	39062140	2980	2980	2980	2980	0
28	20231204	195200	39062140	2980	2980	2980	2980	0
29	20231204	195100	39062140	2980	2980	2980	2980	0
30	20231204	195000	39062140	2980	2980	2980	2980	0
31	20231204	194900	39062140	2980	2980	2980	2980	0
32	20231204	194800	39062140	2980	2980	2980	2980	9
33	20231204	194700	39062140	2980	2980	2980	2980	0
34	20231204	194600	39062140	2980	2980	2980	2980	0
35	20231204	194500	39062140	2980	2980	2980	2980	0
36	20231204	194400	39062140	2980	2980	2980	2980	0
37	20231204	194300	39062140	2980	2980	2980	2980	0
38	20231204	194200	39062140	2980	2980	2980	2980	0
39	20231204	194100	39062140	2980	2980	2980	2980	0
40	20231204	194000	39062140	2980	2980	2980	2980	0
41	20231204	193900	39062140	2980	2980	2980	2980	0
42	20231204	193800	39062140	2980	2980	2980	2980	0
43	20231204	193700	39062140	2980	2980	2980	2980	0
44	20231204	193600	39062140	2980	2980	2980	2980	0
45	20231204	193500	39062140	2980	2980	2980	2980	0
46	20231204	193400	39062140	2980	2980	2980	2980	0
47	20231204	193300	39062140	2980	2980	2980	2980	0
48	20231204	193200	39062140	2980	2980	2980	2980	0
49	20231204	193100	39062140	2980	2980	2980	2980	0
50	20231204	193000	39062140	2980	2980	2980	2980	0
51	20231204	192900	39062140	2980	2980	2980	2980	0
52	20231204	192800	39062140	2980	2980	2980	2980	0
53	20231204	192700	39062140	2980	2980	2980	2980	0
54	20231204	192600	39062140	2980	2980	2980	2980	0
55	20231204	192500	39062140	2980	2980	2980	2980	0
56	20231204	192400	39062140	2980	2980	2980	2980	0
57	20231204	192300	39062140	2980	2980	2980	2980	0
58	20231204	192200	39062140	2980	2980	2980	2980	0
59	20231204	192100	39062140	2980	2980	2980	2980	0
60	20231204	192000	39062140	2980	2980	2980	2980	0
61	20231204	191900	39062140	2980	2980	2980	2980	0
62	20231204	191800	39062140	2980	2980	2980	2980	9
63	20231204	191700	39062140	2980	2980	2980	2980	0
64	20231204	191600	39062140	2980	2980	2980	2980	0
65	20231204	191500	39062140	2980	2980	2980	2980	0
66	20231204	191400	39062140	2980	2980	2980	2980	0
67	20231204	191300	39062140	2980	2980	2980	2980	0
68	20231204	191200	39062140	2980	2980	2980	2980	0
69	20231204	191100	39062140	2980	2980	2980	2980	0
70	20231204	191000	39062140	2980	2980	2980	2980	0
71	20231204	190900	39062140	2980	2980	2980	2980	0
72	20231204	190800	39062140	2980	2980	2980	2980	0
73	20231204	190700	39062140	2980	2980	2980	2980	0
74	20231204	190600	39062140	2980	2980	2980	2980	0
75	20231204	190500	39062140	2980	2980	2980	2980	0
76	20231204	190400	39062140	2980	2980	2980	2980	0
77	20231204	190300	39062140	2980	2980	2980	2980	0
78	20231204	190200	39062140	2980	2980	2980	2980	0
79	20231204	190100	39062140	2980	2980	2980	2980	0
80	20231204	190000	39062140	2980	2980	2980	2980	0
81	20231204	185900	39062140	2980	2980	2980	2980	0
82	20231204	185800	39062140	2980	2980	2980	2980	0
83	20231204	185700	39062140	2980	2980	2980	2980	0
84	20231204	185600	39062140	2980	2980	2980	2980	0
85	20231204	185500	39062140	2980	2980	2980	2980	0
86	20231204	185400	39062140	2980	2980	2980	2980	0
87	20231204	185300	39062140	2980	2980	2980	2980	0
88	20231204	185200	39062140	2980	2980	2980	2980	0
89	20231204	185100	39062140	2980	2980	2980	2980	0
90	20231204	185000	39062140	2980	2980	2980	2980	0
91	20231204	184900	39062140	2980	2980	2980	2980	0
92	20231204	184800	39062140	2980	2980	2980	2980	9
93	20231204	184700	39062140	2980	2980	2980	2980	0
94	20231204	184600	39062140	2980	2980	2980	2980	0
95	20231204	184500	39062140	2980	2980	2980	2980	0
96	20231204	184400	39062140	2980	2980	2980	2980	0
97	20231204	184300	39062140	2980	2980	2980	2980	0
98	20231204	184200	39062140	2980	2980	2980	2980	0
99	20231204	184100	39062140	2980	2980	2980	2980	0
100	20231204	184000	39062140	2980	2980	2980	2980	0
101	20231204	183900	39062140	2980	2980	2980	2980	0
102	20231204	183800	39062140	2980	2980	2980	2980	0
103	20231204	183700	39062140	2980	2980	2980	2980	0
104	20231204	183600	39062140	2980	2980	2980	2980	0
105	20231204	183500	39062140	2980	2980	2980	2980	0
106	20231204	183400	39062140	2980	2980	2980	2980	0
107	20231204	183300	39062140	2980	2980	2980	2980	0
108	20231204	183200	39062140	2980	2980	2980	2980	0
109	20231204	183100	39062140	2980	2980	2980	2980	0
110	20231204	183000	39062140	2980	2980	2980	2980	0
111	20231204	182900	39062140	2980	2980	2980	2980	0
112	20231204	182800	39062140	2980	2980	2980	2980	0
113	20231204	182700	39062140	2980	2980	2980	2980	0
114	20231204	182600	39062140	2980	2980	2980	2980	0
115	20231204	182500	39062140	2980	2980	2980	2980	0
116	20231204	182400	39062140	2980	2980	2980	2980	0
117	20231204	182300	39062140	2980	2980	2980	2980	0
118	20231204	182200	39062140	2980	2980	2980	2980	0
119	20231204	182100	39062140	2980	2980	2980	2980	0
120	20231204	182000	39062140	2980	2980	2980	2980	0
121	20231204	181900	39062140	2980	2980	2980	2980	0
122	20231204	181800	39062140	2980	2980	2980	2980	9
123	20231204	181700	39062140	2980	2980	2980	2980	0
124	20231204	181600	39062140	2980	2980	2980	2980	0
125	20231204	181500	39062140	2980	2980	2980	2980	0
126	20231204	181400	39062140	2980	2980	2980	2980	0
127	20231204	181300	39062140	2980	2980	2980	2980	0
128	20231204	181200	39062140	2980	2980	2980	2980	0
129	20231204	181100	39062140	2980	2980	2980	2980	0
130	20231204	181000	39062140	2980	2980	2980	2980	0
131	20231204	180900	39062140	2980	2980	2980	2980	0
132	20231204	180800	39062140	2980	2980	2980	2980	0
133	20231204	180700	39062140	2980	2980	2980	2980	0
134	20231204	180600	39062140	2980	2980	2980	2980	0
135	20231204	180500	39062140	2980	2980	2980	2980	0
136	20231204	180400	39062140	2980	2980	2980	2980	0
137	20231204	180300	39062140	2980	2980	2980	2980	0
138	20231204	180200	39062140	2980	2980	2980	2980	0
139	20231204	180100	39062140	2980	2980	2980	2980	0
140	20231204	180000	39062140	2980	2980	2980	2980	0
141	20231204	175900	39062140	2980	2980	2980	2980	0
142	20231204	175800	39062140	2980	2980	2980	2980	0
143	20231204	175700	39062140	2980	2980	2980	2980	0
144	20231204	175600	39062140	2980	2980	2980	2980	0
145	20231204	175500	39062140	2980	2980	2980	2980	0
146	20231204	175400	39062140	2980	2980	2980	2980	0
147	20231204	175300	39062140	2980	2980	2980	2980	0
148	20231204	175200	39062140	2980	2980	2980	2980	0
149	20231204	175100	39062140	2980	2980	2980	2980	0
150	20231204	175000	39062140	2980	2980	2980	2980	0
151	20231204	174900	39062140	2980	2980	2980	2980	0
152	20231204	174800	39062140	2980	2980	2980	2980	9
153	20231204	174700	39062140	2980	2980	2980	2980	0
154	20231204	174600	39062140	2980	2980	2980	2980	0
155	20231204	174500	39062140	2980	2980	2980	2980	0
156	20231204	174400	39062140	2980	2980	2980	2980	0
157	20231204	174300	39062140	2980	2980	2980	2980	0
158	20231204	174200	39062140	2980	2980	2980	2980	0
159	20231204	174100	39062140	2980	2980	2980	2980	0
160	20231204	174000	39062140	2980	2980	2980	2980	0
161	20231204	173900	39062140	2980	2980	2980	2980	0
162	20231204	173800	39062140	2980	2980	2980	2980	0
163	20231204	173700	39062140	2980	2980	2980	2980	0
164	20231204	173600	39062140	2980	2980	2980	2980	0
165	20231204	173500	39062140	2980	2980	2980	2980	0
166	20231204	173400	39062140	2980	2980	2980	2980	0
167	20231204	173300	39062140	2980	2980	2980	2980	0
168	20231204	173200	39062140	2980	2980	2980	2980	0
169	20231204	173100	39062140	2980	2980	2980	2980	0
170	20231204	173000	39062140	2980	2980	2980	2980	0
171	20231204	172900	39062140	2980	2980	2980	2980	0
172	20231204	172800	39062140	2980	2980	2980	2980	0
173	20231204	172700	39062140	2980	2980	2980	2980	0
174	20231204	172600	39062140	2980	2980	2980	2980	0
175	20231204	172500	39062140	2980	2980	2980	2980	0
176	20231204	172400	39062140	2980	2980	2980	2980	0
177	20231204	172300	39062140	2980	2980	2980	2980	0
178	20231204	172200	39062140	2980	2980	2980	2980	0
179	20231204	172100	39062140	2980	2980	2980	2980	0
180	20231204	172000	39062140	2980	2980	2980	2980	0
181	20231204	171900	39062140	2980	2980	2980	2980	0
182	20231204	171800	39062140	2980	2980	2980	2980	9
183	20231204	171700	39062140	2980	2980	2980	2980	0
184	20231204	171600	39062140	2980	2980	2980	2980	0
185	20231204	171500	39062140	2980	2980	2980	2980	0
186	20231204	171400	39062140	2980	2980	2980	2980	0
187	20231204	171300	39062140	2980	2980	2980	2980	0
188	20231204	171200	39062140	2980	2980	2980	2980	0
189	20231204	171100	39062140	2980	2980	2980	2980	0
190	20231204	171000	39062140	2980	2980	2980	2980	0
191	20231204	170900	39062140	2980	2980	2980	2980	0
192	20231204	170800	39062140	2980	2980	2980	2980	0
193	20231204	170700	39062140	2980	2980	2980	2980	0
194	20231204	170600	39062140	2980	2980	2980	2980	0
195	20231204	170500	39062140	2980	2980	2980	2980	0
196	20231204	170400	39062140	2980	2980	2980	2980	0
197	20231204	170300	39062140	2980	2980	2980	2980	0
198	20231204	170200	39062140	2980	2980	2980	2980	0
199	20231204	170100	39062140	2980	2980	2980	2980	0
200	20231204	170000	39062140	2980	2980	2980	2980	0
201	20231204	165900	39062140	2980	2980	2980	2980	0
202	20231204	165800	39062140	2980	2980	2980	2980	0
203	20231204	165700	39062140	2980	2980	2980	2980	0
204	20231204	165600	39062140	2980	2980	2980	2980	0
205	20231204	165500	39062140	2980	2980	2980	2980	0
206	20231204	165400	39062140	2980	2980	2980	2980	0
207	20231204	165300	39062140	2980	2980	2980	2980	0
208	20231204	165200	39062140	2980	2980	2980	2980	0
209	20231204	165100	39062140	2980	2980	2980	2980	0
210	20231204	165000	39062140	2980	2980	2980	2980	0
211	20231204	164900	39062140	2980	2980	2980	2980	0
212	20231204	164800	39062140	2980	2980	2980	2980	9
213	20231204	164700	39062140	2980	2980	2980	2980	0
214	20231204	164600	39062140	2980	2980	2980	2980	0
215	20231204	164500	39062140	2980	2980	2980	2980	0
216	20231204	164400	39062140	2980	2980	2980	2980	0
217	20231204	164300	39062140	2980	2980	2980	2980	0
218	20231204	164200	39062140	2980	2980	2980	2980	0
219	20231204	164100	39062140	2980	2980	2980	2980	0
220	20231204	164000	39062140	2980	2980	2980	2980	0
221	20231204	163900	39062140	2980	2980	2980	2980	0
222	20231204	163800	39062140	2980	2980	2980	2980	0
223	20231204	163700	39062140	2980	2980	2980	2980	0
224	20231204	163600	39062140	2980	2980	2980	2980	0
225	20231204	163500	39062140	2980	2980	2980	2980	0
226	20231204	163400	39062140	2980	2980	2980	2980	0
227	20231204	163300	39062140	2980	2980	2980	2980	0
228	20231204	163200	39062140	2980	2980	2980	2980	0
229	20231204	163100	39062140	2980	2980	2980	2980	0
230	20231204	163000	39062140	2980	2980	2980	2980	0
231	20231204	162900	39062140	2980	2980	2980	2980	0
232	20231204	162800	39062140	2980	2980	2980	2980	0
233	20231204	162700	39062140	2980	2980	2980	2980	0
234	20231204	162600	39062140	2980	2980	2980	2980	0
235	20231204	162500	39062140	2980	2980	2980	2980	0
236	20231204	162400	39062140	2980	2980	2980	2980	0
237	20231204	162300	39062140	2980	2980	2980	2980	0
238	20231204	162200	39062140	2980	2980	2980	2980	0
239	20231204	162100	39062140	2980	2980	2980	2980	0
240	20231204	162000	39062140	2980	2980	2980	2980	0
241	20231204	161900	39062140	2980	2980	2980	2980	0
242	20231204	161800	39062140	2980	2980	2980	2980	9
243	20231204	161700	39062140	2980	2980	2980	2980	0
244	20231204	161600	39062140	2980	2980	2980	2980	0
245	20231204	161500	39062140	2980	2980	2980	2980	0
246	20231204	161400	39062140	2980	2980	2980	2980	0
247	20231204	161300	39062140	2980	2980	2980	2980	0
248	20231204	161200	39062140	2980	2980	2980	2980	0
249	20231204	161100	39062140	2980	2980	2980	2980	0
250	20231204	161000	39062140	2980	2980	2980	2980	0
251	20231204	160900	39062140	2980	2980	2980	2980	0
252	20231204	160800	39062140	2980	2980	2980	2980	0
253	20231204	160700	39062140	2980	2980	2980	2980	0
254	20231204	160600	39062140	2980	2980	2980	2980	0
255	20231204	160500	39062140	2980	2980	2980	2980	0
256	20231204	160400	39062140	2980	2980	2980	2980	0
257	20231204	160300	39062140	2980	2980	2980	2980	0
258	20231204	160200	39062140	2980	2980	2980	2980	0
259	20231204	160100	39062140	2980	2980	2980	2980	0
260	20231204	160000	39062140	2980	2980	2980	2980	0
261	20231204	155900	39062140	2980	2980	2980	2980	0
262	20231204	155800	39062140	2980	2980	2980	2980	0
263	20231204	155700	39062140	2980	2980	2980	2980	0
264	20231204	155600	39062140	2980	2980	2980	2980	0
265	20231204	155500	39062140	2980	2980	2980	2980	0
266	20231204	155400	39062140	2980	2980	2980	2980	0
267	20231204	155300	39062140	2980	2980	2980	2980	0
268	20231204	155200	39062140	2980	2980	2980	2980	0
269	20231204	155100	39062140	2980	2980	2980	2980	0
270	20231204	155000	39062140	2980	2980	2980	2980	0
271	20231204	154900	39062140	2980	2980	2980	2980	0
272	20231204	154800	39062140	2980	2980	2980	2980	9
273	20231204	154700	39062140	2980	2980	2980	2980	0
274	20231204	154600	39062140	2980	2980	2980	2980	0
275	20231204	154500	39062140	2980	2980	2980	2980	0
276	20231204	154400	39062140	2980	2980	2980	2980	0
277	20231204	154300	39062140	2980	2980	2980	2980	0
278	20231204	154200	39062140	2980	2980	2980	2980	0
279	20231204	154100	39062140	2980	2980	2980	2980	0
280	20231204	154000	39062140	2980	2980	2980	2980	0
281	20231204	153900	39062140	2980	2980	2980	2980	0
282	20231204	153800	39062140	2980	2980	2980	2980	0
283	20231204	153700	39062140	2980	2980	2980	2980	0
284	20231204	153600	39062140	2980	2980	2980	2980	0
285	20231204	153500	39062140	2980	2980	2980	2980	0
286	20231204	153400	39062140	2980	2980	2980	2980	0
287	20231204	153300	39062140	2980	2980	2980	2980	0
288	20231204	153200	39062140	2980	2980	2980	2980	0
289	20231204	153100	39062140	2980	2980	2980	2980	0
290	20231204	153000	39062140	2980	2980	2980	2980	9
291	20231204	152900	39035320	2970	2970	2970	2970	0
292	20231204	152800	39035320	2970	2970	2970	2970	0
293	20231204	152700	39035320	2970	2970	2970	2970	0
294	20231204	152600	39035320	2970	2970	2970	2970	0
295	20231204	152500	39035320	2970	2970	2970	2970	0
296	20231204	152400	39035320	2970	2970	2970	2970	0
297	20231204	152300	39035320	2970	2970	2970	2970	0
298	20231204	152200	39035320	2970	2970	2970	2970	0
299	20231204	152100	39035320	2970	2970	2970	2970	0
300	20231204	152000	39035320	2970	2970	2970	2970	0
301	20231204	151900	39035320	2970	2955	2970	2955	30
302	20231204	151800	38946610	2955	2955	2955	2955	0
303	20231204	151700	38946610	2955	2955	2955	2955	0
304	20231204	151600	38946610	2955	2955	2955	2955	0
305	20231204	151500	38946610	2955	2955	2955	2955	0
306	20231204	151400	38946610	2955	2955	2955	2955	0
307	20231204	151300	38946610	2955	2955	2955	2955	2
308	20231204	151200	38940700	2930	2930	2930	2930	0
309	20231204	151100	38940700	2930	2930	2930	2930	0
310	20231204	151000	38940700	2930	2930	2930	2930	0
311	20231204	150900	38940700	2930	2950	2950	2930	20
312	20231204	150800	38881950	2955	2955	2955	2955	0
313	20231204	150700	38881950	2955	2955	2955	2955	0
314	20231204	150600	38881950	2955	2955	2955	2955	0
315	20231204	150500	38881950	2955	2955	2955	2955	0
316	20231204	150400	38881950	2955	2955	2955	2955	0
317	20231204	150300	38881950	2955	2955	2955	2955	20
318	20231204	150200	38822850	2960	2960	2960	2960	35
319	20231204	150100	38719250	2960	2960	2960	2960	0
320	20231204	150000	38719250	2960	2960	2960	2960	0
321	20231204	145900	38719250	2960	2960	2960	2960	0
322	20231204	145800	38719250	2960	2960	2960	2960	1
323	20231204	145700	38716290	2960	2960	2960	2960	5
324	20231204	145600	38701490	2965	2965	2965	2965	0
325	20231204	145500	38701490	2965	2965	2965	2965	0
326	20231204	145400	38701490	2965	2965	2965	2965	0
327	20231204	145300	38701490	2965	2965	2965	2965	0
328	20231204	145200	38701490	2965	2965	2965	2965	0
329	20231204	145100	38701490	2965	2965	2965	2965	0
330	20231204	145000	38701490	2965	2965	2965	2965	0
331	20231204	144900	38701490	2965	2965	2965	2965	0
332	20231204	144800	38701490	2965	2970	2970	2965	20
333	20231204	144700	38642140	2980	2980	2980	2980	0
334	20231204	144600	38642140	2980	2980	2980	2980	50
335	20231204	144500	38493140	2985	2985	2985	2985	0
336	20231204	144400	38493140	2985	2985	2985	2985	0
337	20231204	144300	38493140	2985	2985	2985	2985	0
338	20231204	144200	38493140	2985	2985	2985	2985	0
339	20231204	144100	38493140	2985	2985	2985	2985	0
340	20231204	144000	38493140	2985	2985	2985	2985	33
341	20231204	143900	38394635	2990	2990	2990	2990	0
342	20231204	143800	38394635	2990	2990	2990	2990	0
343	20231204	143700	38394635	2990	2990	2990	2990	0
344	20231204	143600	38394635	2990	2950	2990	2950	1000
345	20231204	143500	35415895	2925	2925	2925	2925	0
346	20231204	143400	35415895	2925	2925	2925	2925	0
347	20231204	143300	35415895	2925	2925	2925	2925	0
348	20231204	143200	35415895	2925	2925	2925	2925	0
349	20231204	143100	35415895	2925	2925	2925	2925	0
350	20231204	143000	35415895	2925	2925	2925	2925	0
351	20231204	142900	35415895	2925	2925	2925	2925	0
352	20231204	142800	35415895	2925	2925	2925	2925	0
353	20231204	142700	35415895	2925	2925	2925	2925	0
354	20231204	142600	35415895	2925	2925	2925	2925	0
355	20231204	142500	35415895	2925	2925	2925	2925	0
356	20231204	142400	35415895	2925	2925	2925	2925	0
357	20231204	142300	35415895	2925	2925	2925	2925	0
358	20231204	142200	35415895	2925	2935	2935	2925	46
359	20231204	142100	35281080	2970	2970	2970	2970	0
360	20231204	142000	35281080	2970	2970	2970	2970	0
361	20231204	141900	35281080	2970	2970	2970	2970	0
362	20231204	141800	35281080	2970	2970	2970	2970	0
363	20231204	141700	35281080	2970	2970	2970	2970	0
364	20231204	141600	35281080	2970	2965	2970	2965	578
365	20231204	141500	33564820	2965	2965	2965	2965	122
366	20231204	141400	33203090	2960	2960	2960	2960	124
367	20231204	141300	32836050	2960	2960	2960	2960	76
368	20231204	141200	32611090	2960	2960	2960	2960	0
369	20231204	141100	32611090	2960	2960	2960	2960	199
370	20231204	141000	32022050	2955	2955	2955	2955	1
371	20231204	140900	32019095	2955	2955	2955	2955	0
372	20231204	140800	32019095	2955	2955	2955	2955	0
373	20231204	140700	32019095	2955	2955	2955	2955	0
374	20231204	140600	32019095	2955	2955	2955	2955	0
375	20231204	140500	32019095	2955	2955	2955	2955	0
376	20231204	140400	32019095	2955	2955	2955	2955	0
377	20231204	140300	32019095	2955	2955	2955	2955	39
378	20231204	140200	31903850	2955	2955	2955	2950	361
379	20231204	140100	30837165	2950	2945	2950	2945	200
380	20231204	140000	30247300	2945	2945	2945	2945	0
381	20231204	135900	30247300	2945	2945	2945	2945	2
382	20231204	135800	30241410	2920	2920	2920	2920	0
383	20231204	135700	30241410	2920	2920	2920	2920	0
384	20231204	135600	30241410	2920	2920	2920	2920	0
385	20231204	135500	30241410	2920	2920	2920	2920	0
386	20231204	135400	30241410	2920	2920	2920	2920	0
387	20231204	135300	30241410	2920	2920	2920	2920	0
388	20231204	135200	30241410	2920	2920	2920	2920	0
389	20231204	135100	30241410	2920	2920	2920	2920	0
390	20231204	135000	30241410	2920	2920	2920	2920	0
391	20231204	134900	30241410	2920	2920	2920	2920	0
392	20231204	134800	30241410	2920	2920	2920	2920	0
393	20231204	134700	30241410	2920	2920	2920	2920	0
394	20231204	134600	30241410	2920	2920	2920	2920	0
395	20231204	134500	30241410	2920	2920	2920	2920	0
396	20231204	134400	30241410	2920	2920	2920	2920	0
397	20231204	134300	30241410	2920	2920	2920	2920	0
398	20231204	134200	30241410	2920	2920	2920	2920	0
399	20231204	134100	30241410	2920	2920	2920	2920	0
400	20231204	134000	30241410	2920	2920	2920	2920	0
401	20231204	133900	30241410	2920	2920	2920	2920	0
402	20231204	133800	30241410	2920	2920	2920	2920	0
403	20231204	133700	30241410	2920	2920	2920	2920	0
404	20231204	133600	30241410	2920	2920	2920	2920	0
405	20231204	133500	30241410	2920	2920	2920	2920	0
406	20231204	133400	30241410	2920	2920	2920	2920	0
407	20231204	133300	30241410	2920	2920	2920	2920	0
408	20231204	133200	30241410	2920	2920	2920	2920	0
409	20231204	133100	30241410	2920	2920	2920	2920	0
410	20231204	133000	30241410	2920	2920	2920	2920	0
411	20231204	132900	30241410	2920	2920	2920	2920	0
412	20231204	132800	30241410	2920	2920	2920	2920	0
413	20231204	132700	30241410	2920	2920	2920	2920	0
414	20231204	132600	30241410	2920	2920	2920	2920	0
415	20231204	132500	30241410	2920	2920	2920	2920	0
416	20231204	132400	30241410	2920	2920	2920	2920	0
417	20231204	132300	30241410	2920	2920	2920	2920	0
418	20231204	132200	30241410	2920	2920	2920	2920	0
419	20231204	132100	30241410	2920	2920	2920	2920	0
420	20231204	132000	30241410	2920	2920	2920	2920	0
421	20231204	131900	30241410	2920	2920	2920	2920	0
422	20231204	131800	30241410	2920	2920	2920	2920	0
423	20231204	131700	30241410	2920	2920	2920	2920	0
424	20231204	131600	30241410	2920	2920	2920	2920	0
425	20231204	131500	30241410	2920	2920	2920	2920	0
426	20231204	131400	30241410	2920	2920	2920	2920	0
427	20231204	131300	30241410	2920	2920	2920	2920	0
428	20231204	131200	30241410	2920	2920	2920	2920	0
429	20231204	131100	30241410	2920	2920	2920	2920	0
430	20231204	131000	30241410	2920	2920	2920	2920	0
431	20231204	130900	30241410	2920	2920	2920	2920	0
432	20231204	130800	30241410	2920	2920	2920	2920	0
433	20231204	130700	30241410	2920	2920	2920	2920	0
434	20231204	130600	30241410	2920	2920	2920	2920	0
435	20231204	130500	30241410	2920	2920	2920	2920	0
436	20231204	130400	30241410	2920	2920	2920	2920	0
437	20231204	130300	30241410	2920	2920	2920	2920	0
438	20231204	130200	30241410	2920	2920	2920	2920	0
439	20231204	130100	30241410	2920	2920	2920	2920	0
440	20231204	130000	30241410	2920	2920	2920	2920	0
441	20231204	125900	30241410	2920	2920	2920	2920	0
442	20231204	125800	30241410	2920	2920	2920	2920	0
443	20231204	125700	30241410	2920	2920	2920	2920	0
444	20231204	125600	30241410	2920	2920	2920	2920	0
445	20231204	125500	30241410	2920	2920	2920	2920	0
446	20231204	125400	30241410	2920	2920	2920	2920	0
447	20231204	125300	30241410	2920	2920	2920	2920	0
448	20231204	125200	30241410	2920	2920	2920	2920	0
449	20231204	125100	30241410	2920	2920	2920	2920	0
450	20231204	125000	30241410	2920	2920	2920	2920	1
451	20231204	124900	30238490	2920	2920	2920	2920	0
452	20231204	124800	30238490	2920	2920	2920	2920	0
453	20231204	124700	30238490	2920	2920	2920	2920	0
454	20231204	124600	30238490	2920	2920	2920	2920	5
455	20231204	124500	30223890	2920	2920	2920	2920	0
456	20231204	124400	30223890	2920	2920	2920	2920	2
457	20231204	124300	30218050	2920	2920	2920	2920	0
458	20231204	124200	30218050	2920	2920	2920	2920	0
459	20231204	124100	30218050	2920	2920	2920	2920	2
460	20231204	124000	30212210	2920	2920	2920	2920	0
461	20231204	123900	30212210	2920	2920	2920	2920	0
462	20231204	123800	30212210	2920	2920	2920	2920	0
463	20231204	123700	30212210	2920	2920	2920	2920	0
464	20231204	123600	30212210	2920	2920	2920	2920	0
465	20231204	123500	30212210	2920	2920	2920	2920	464
466	20231204	123400	28857330	2920	2920	2920	2920	0
467	20231204	123300	28857330	2920	2920	2920	2920	2
468	20231204	123200	28851490	2920	2920	2920	2920	17
469	20231204	123100	28801850	2920	2920	2920	2920	16
470	20231204	123000	28755130	2915	2915	2915	2915	392
471	20231204	122900	27612450	2920	2920	2920	2920	2
472	20231204	122800	27606610	2915	2915	2915	2915	29
473	20231204	122700	27522075	2920	2920	2920	2920	0
474	20231204	122600	27522075	2920	2920	2920	2920	0
475	20231204	122500	27522075	2920	2920	2920	2920	0
476	20231204	122400	27522075	2920	2920	2920	2920	1
477	20231204	122300	27519155	2920	2920	2920	2920	0
478	20231204	122200	27519155	2920	2920	2920	2920	0
479	20231204	122100	27519155	2920	2920	2920	2920	6
480	20231204	122000	27501635	2920	2920	2920	2920	0
481	20231204	121900	27501635	2920	2920	2920	2920	0
482	20231204	121800	27501635	2920	2920	2920	2920	0
483	20231204	121700	27501635	2920	2920	2920	2920	3
484	20231204	121600	27492875	2920	2920	2920	2920	2
485	20231204	121500	27487035	2920	2920	2920	2920	10
486	20231204	121400	27457835	2920	2920	2920	2920	0
487	20231204	121300	27457835	2920	2920	2920	2920	0
488	20231204	121200	27457835	2920	2920	2920	2920	0
489	20231204	121100	27457835	2920	2920	2920	2920	0
490	20231204	121000	27457835	2920	2920	2920	2920	0
491	20231204	120900	27457835	2920	2920	2920	2920	0
492	20231204	120800	27457835	2920	2920	2920	2920	0
493	20231204	120700	27457835	2920	2925	2925	2920	2170
494	20231204	120600	21121370	2945	2945	2945	2945	0
495	20231204	120500	21121370	2945	2945	2945	2945	0
496	20231204	120400	21121370	2945	2945	2945	2945	0
497	20231204	120300	21121370	2945	2945	2945	2945	0
498	20231204	120200	21121370	2945	2945	2945	2945	0
499	20231204	120100	21121370	2945	2945	2945	2945	0
500	20231204	120000	21121370	2945	2945	2945	2945	0
501	20231204	115900	21121370	2945	2945	2945	2945	0
502	20231204	115800	21121370	2945	2945	2945	2945	0
503	20231204	115700	21121370	2945	2945	2945	2945	0
504	20231204	115600	21121370	2945	2945	2945	2945	0
505	20231204	115500	21121370	2945	2945	2945	2945	0
506	20231204	115400	21121370	2945	2945	2945	2945	0
507	20231204	115300	21121370	2945	2945	2945	2945	1
508	20231204	115200	21118425	2925	2925	2925	2925	0
509	20231204	115100	21118425	2925	2925	2925	2925	0
510	20231204	115000	21118425	2925	2925	2925	2925	12
511	20231204	114900	21083325	2925	2925	2925	2925	0
512	20231204	114800	21083325	2925	2925	2925	2925	253
513	20231204	114700	20343300	2925	2930	2930	2925	3510
514	20231204	114600	10069605	2930	2930	2930	2930	0
515	20231204	114500	10069605	2930	2930	2930	2930	0
516	20231204	114400	10069605	2930	2930	2930	2930	0
517	20231204	114300	10069605	2930	2930	2930	2930	0
518	20231204	114200	10069605	2930	2930	2930	2930	0
519	20231204	114100	10069605	2930	2930	2930	2930	0
520	20231204	114000	10069605	2930	2930	2930	2930	0
521	20231204	113900	10069605	2930	2930	2930	2930	0
522	20231204	113800	10069605	2930	2930	2930	2930	0
523	20231204	113700	10069605	2930	2935	2935	2930	10
524	20231204	113600	10040285	2930	2930	2930	2930	0
525	20231204	113500	10040285	2930	2935	2935	2930	114
526	20231204	113400	9706145	2930	2930	2930	2930	0
527	20231204	113300	9706145	2930	2930	2930	2930	0
528	20231204	113200	9706145	2930	2930	2930	2930	0
529	20231204	113100	9706145	2930	2930	2930	2930	0
530	20231204	113000	9706145	2930	2930	2930	2930	0
531	20231204	112900	9706145	2930	2935	2935	2930	338
532	20231204	112800	8715755	2930	2930	2930	2930	0
533	20231204	112700	8715755	2930	2930	2930	2930	0
534	20231204	112600	8715755	2930	2930	2930	2930	0
535	20231204	112500	8715755	2930	2930	2930	2930	0
536	20231204	112400	8715755	2930	2930	2930	2930	0
537	20231204	112300	8715755	2930	2940	2940	2930	500
538	20231204	112200	7250360	2945	2945	2945	2945	0
539	20231204	112100	7250360	2945	2945	2945	2945	0
540	20231204	112000	7250360	2945	2945	2945	2945	0
541	20231204	111900	7250360	2945	2945	2945	2945	0
542	20231204	111800	7250360	2945	2945	2945	2945	12
543	20231204	111700	7215020	2945	2945	2945	2945	0
544	20231204	111600	7215020	2945	2945	2945	2945	0
545	20231204	111500	7215020	2945	2945	2945	2945	0
546	20231204	111400	7215020	2945	2945	2945	2945	0
547	20231204	111300	7215020	2945	2945	2945	2945	0
548	20231204	111200	7215020	2945	2945	2945	2945	0
549	20231204	111100	7215020	2945	2945	2945	2945	0
550	20231204	111000	7215020	2945	2945	2945	2945	0
551	20231204	110900	7215020	2945	2945	2945	2945	0
552	20231204	110800	7215020	2945	2945	2945	2945	93
553	20231204	110700	6941135	2935	2935	2935	2935	0
554	20231204	110600	6941135	2935	2935	2935	2935	0
555	20231204	110500	6941135	2935	2935	2935	2935	0
556	20231204	110400	6941135	2935	2940	2940	2935	328
557	20231204	110300	5978015	2940	2940	2940	2940	0
558	20231204	110200	5978015	2940	2940	2940	2940	0
559	20231204	110100	5978015	2940	2940	2940	2940	0
560	20231204	110000	5978015	2940	2940	2940	2940	0
561	20231204	105900	5978015	2940	2940	2940	2940	10
562	20231204	105800	5948615	2945	2945	2945	2945	0
563	20231204	105700	5948615	2945	2945	2945	2945	0
564	20231204	105600	5948615	2945	2945	2945	2945	0
565	20231204	105500	5948615	2945	2945	2945	2945	0
566	20231204	105400	5948615	2945	2945	2945	2945	0
567	20231204	105300	5948615	2945	2945	2945	2945	21
568	20231204	105200	5886770	2940	2940	2940	2940	0
569	20231204	105100	5886770	2940	2940	2940	2940	0
570	20231204	105000	5886770	2940	2940	2940	2940	0
571	20231204	104900	5886770	2940	2940	2940	2940	0
572	20231204	104800	5886770	2940	2940	2940	2940	0
573	20231204	104700	5886770	2940	2940	2940	2940	0
574	20231204	104600	5886770	2940	2940	2940	2940	0
575	20231204	104500	5886770	2940	2940	2940	2940	0
576	20231204	104400	5886770	2940	2940	2940	2940	23
577	20231204	104300	5819150	2945	2945	2945	2945	0
578	20231204	104200	5819150	2945	2945	2945	2945	0
579	20231204	104100	5819150	2945	2945	2945	2945	0
580	20231204	104000	5819150	2945	2945	2945	2945	0
581	20231204	103900	5819150	2945	2945	2945	2945	0
582	20231204	103800	5819150	2945	2945	2945	2945	0
583	20231204	103700	5819150	2945	2945	2945	2945	0
584	20231204	103600	5819150	2945	2945	2945	2945	0
585	20231204	103500	5819150	2945	2945	2945	2945	0
586	20231204	103400	5819150	2945	2945	2945	2945	0
587	20231204	103300	5819150	2945	2945	2945	2945	0
588	20231204	103200	5819150	2945	2945	2945	2945	0
589	20231204	103100	5819150	2945	2945	2945	2945	0
590	20231204	103000	5819150	2945	2945	2945	2945	0
591	20231204	102900	5819150	2945	2945	2945	2945	0
592	20231204	102800	5819150	2945	2945	2945	2945	363
593	20231204	102700	4750115	2950	2950	2950	2950	0
594	20231204	102600	4750115	2950	2950	2950	2950	0
595	20231204	102500	4750115	2950	2950	2950	2950	0
596	20231204	102400	4750115	2950	2950	2950	2950	0
597	20231204	102300	4750115	2950	2950	2950	2950	0
598	20231204	102200	4750115	2950	2950	2950	2950	0
599	20231204	102100	4750115	2950	2950	2950	2950	0
600	20231204	102000	4750115	2950	2950	2950	2950	0
601	20231204	101900	4750115	2950	2950	2950	2950	0
602	20231204	101800	4750115	2950	2950	2950	2950	0
603	20231204	101700	4750115	2950	2950	2950	2950	0
604	20231204	101600	4750115	2950	2950	2950	2950	1
605	20231204	101500	4747165	2950	2950	2950	2950	0
606	20231204	101400	4747165	2950	2950	2950	2950	0
607	20231204	101300	4747165	2950	2950	2950	2950	0
608	20231204	101200	4747165	2950	2950	2950	2950	0
609	20231204	101100	4747165	2950	2950	2950	2950	0
610	20231204	101000	4747165	2950	2950	2950	2950	0
611	20231204	100900	4747165	2950	2950	2950	2950	1
612	20231204	100800	4744215	2950	2950	2950	2950	0
613	20231204	100700	4744215	2950	2950	2950	2950	0
614	20231204	100600	4744215	2950	2950	2950	2950	286
615	20231204	100500	3900515	2965	2965	2965	2965	0
616	20231204	100400	3900515	2965	2965	2965	2965	0
617	20231204	100300	3900515	2965	2965	2965	2965	0
618	20231204	100200	3900515	2965	2965	2965	2965	0
619	20231204	100100	3900515	2965	2965	2965	2965	0
620	20231204	100000	3900515	2965	2965	2965	2965	7
621	20231204	095900	3879760	2950	2950	2950	2950	100
622	20231204	095800	3584760	2960	2960	2960	2960	0
623	20231204	095700	3584760	2960	2960	2960	2960	0
624	20231204	095600	3584760	2960	2960	2960	2960	0
625	20231204	095500	3584760	2960	2960	2960	2960	0
626	20231204	095400	3584760	2960	2960	2960	2960	207
627	20231204	095300	2972040	2970	2970	2970	2970	0
628	20231204	095200	2972040	2970	2970	2970	2970	0
629	20231204	095100	2972040	2970	2970	2970	2970	0
630	20231204	095000	2972040	2970	2970	2970	2970	0
631	20231204	094900	2972040	2970	2970	2970	2970	0
632	20231204	094800	2972040	2970	2970	2970	2970	0
633	20231204	094700	2972040	2970	2970	2970	2970	0
634	20231204	094600	2972040	2970	2970	2970	2970	0
635	20231204	094500	2972040	2970	2970	2970	2970	0
636	20231204	094400	2972040	2970	2970	2970	2970	0
637	20231204	094300	2972040	2970	2970	2970	2970	0
638	20231204	094200	2972040	2970	2970	2970	2970	0
639	20231204	094100	2972040	2970	2970	2970	2970	0
640	20231204	094000	2972040	2970	2970	2970	2970	0
641	20231204	093900	2972040	2970	2970	2970	2970	0
642	20231204	093800	2972040	2970	2970	2970	2970	0
643	20231204	093700	2972040	2970	2970	2970	2970	0
644	20231204	093600	2972040	2970	2970	2970	2970	0
645	20231204	093500	2972040	2970	2970	2970	2970	3
646	20231204	093400	2963130	2970	2965	2970	2965	4
647	20231204	093300	2951255	2960	2955	2960	2955	100
648	20231204	093200	2655260	2950	2950	2950	2950	229
649	20231204	093100	1979710	2945	2945	2945	2945	0
650	20231204	093000	1979710	2945	2945	2945	2945	1
651	20231204	092900	1976765	2945	2945	2945	2945	0
652	20231204	092800	1976765	2945	2945	2945	2945	2
653	20231204	092700	1970875	2945	2930	2945	2930	2
654	20231204	092600	1965000	2945	2940	2945	2940	53
655	20231204	092500	1808920	2945	2940	2945	2940	27
656	20231204	092400	1729480	2945	2945	2945	2945	0
657	20231204	092300	1729480	2945	2945	2945	2945	7
658	20231204	092200	1708865	2945	2945	2945	2945	12
659	20231204	092100	1673525	2940	2940	2940	2940	0
660	20231204	092000	1673525	2940	2940	2940	2940	13
661	20231204	091900	1635305	2940	2940	2940	2940	0
662	20231204	091800	1635305	2940	2940	2940	2940	0
663	20231204	091700	1635305	2940	2940	2940	2940	0
664	20231204	091600	1635305	2940	2940	2940	2940	0
665	20231204	091500	1635305	2940	2940	2940	2940	2
666	20231204	091400	1629425	2935	2935	2935	2935	0
667	20231204	091300	1629425	2935	2935	2935	2935	0
668	20231204	091200	1629425	2935	2935	2935	2935	0
669	20231204	091100	1629425	2935	2935	2935	2935	0
670	20231204	091000	1629425	2935	2935	2935	2935	0
671	20231204	090900	1629425	2935	2935	2935	2935	0
672	20231204	090800	1629425	2935	2935	2935	2935	0
673	20231204	090700	1629425	2935	2935	2935	2935	0
674	20231204	090600	1629425	2935	2935	2935	2935	0
675	20231204	090500	1629425	2935	2935	2935	2935	0
676	20231204	090400	1629425	2935	2935	2935	2935	1
677	20231204	090300	1626490	2915	2915	2915	2915	0
678	20231204	090200	1626490	2915	2915	2915	2915	1
679	20231204	090100	1623575	2910	2915	2915	2910	300
680	20231204	090000	749155	2915	2915	2915	2915	257