KissMeData/069510/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194400	56022340	9050	9050	9050	9050	189
3	20231204	194300	56022340	9050	9050	9050	9050	0
4	20231204	194200	56022340	9050	9050	9050	9050	0
5	20231204	194100	56022340	9050	9050	9050	9050	0
6	20231204	194000	56022340	9050	9050	9050	9050	0
7	20231204	193900	56022340	9050	9050	9050	9050	0
8	20231204	193800	56022340	9050	9050	9050	9050	0
9	20231204	193700	56022340	9050	9050	9050	9050	0
10	20231204	193600	56022340	9050	9050	9050	9050	0
11	20231204	193500	56022340	9050	9050	9050	9050	0
12	20231204	193400	56022340	9050	9050	9050	9050	0
13	20231204	193300	56022340	9050	9050	9050	9050	0
14	20231204	193200	56022340	9050	9050	9050	9050	0
15	20231204	193100	56022340	9050	9050	9050	9050	0
16	20231204	193000	56022340	9050	9050	9050	9050	0
17	20231204	192900	56022340	9050	9050	9050	9050	0
18	20231204	192800	56022340	9050	9050	9050	9050	0
19	20231204	192700	56022340	9050	9050	9050	9050	0
20	20231204	192600	56022340	9050	9050	9050	9050	0
21	20231204	192500	56022340	9050	9050	9050	9050	0
22	20231204	192400	56022340	9050	9050	9050	9050	0
23	20231204	192300	56022340	9050	9050	9050	9050	0
24	20231204	192200	56022340	9050	9050	9050	9050	0
25	20231204	192100	56022340	9050	9050	9050	9050	0
26	20231204	192000	56022340	9050	9050	9050	9050	0
27	20231204	191900	56022340	9050	9050	9050	9050	0
28	20231204	191800	56022340	9050	9050	9050	9050	0
29	20231204	191700	56022340	9050	9050	9050	9050	0
30	20231204	191600	56022340	9050	9050	9050	9050	0
31	20231204	191500	56022340	9050	9050	9050	9050	0
32	20231204	191400	56022340	9050	9050	9050	9050	189
33	20231204	191300	56022340	9050	9050	9050	9050	0
34	20231204	191200	56022340	9050	9050	9050	9050	0
35	20231204	191100	56022340	9050	9050	9050	9050	0
36	20231204	191000	56022340	9050	9050	9050	9050	0
37	20231204	190900	56022340	9050	9050	9050	9050	0
38	20231204	190800	56022340	9050	9050	9050	9050	0
39	20231204	190700	56022340	9050	9050	9050	9050	0
40	20231204	190600	56022340	9050	9050	9050	9050	0
41	20231204	190500	56022340	9050	9050	9050	9050	0
42	20231204	190400	56022340	9050	9050	9050	9050	0
43	20231204	190300	56022340	9050	9050	9050	9050	0
44	20231204	190200	56022340	9050	9050	9050	9050	0
45	20231204	190100	56022340	9050	9050	9050	9050	0
46	20231204	190000	56022340	9050	9050	9050	9050	0
47	20231204	185900	56022340	9050	9050	9050	9050	0
48	20231204	185800	56022340	9050	9050	9050	9050	0
49	20231204	185700	56022340	9050	9050	9050	9050	0
50	20231204	185600	56022340	9050	9050	9050	9050	0
51	20231204	185500	56022340	9050	9050	9050	9050	0
52	20231204	185400	56022340	9050	9050	9050	9050	0
53	20231204	185300	56022340	9050	9050	9050	9050	0
54	20231204	185200	56022340	9050	9050	9050	9050	0
55	20231204	185100	56022340	9050	9050	9050	9050	0
56	20231204	185000	56022340	9050	9050	9050	9050	0
57	20231204	184900	56022340	9050	9050	9050	9050	0
58	20231204	184800	56022340	9050	9050	9050	9050	0
59	20231204	184700	56022340	9050	9050	9050	9050	0
60	20231204	184600	56022340	9050	9050	9050	9050	0
61	20231204	184500	56022340	9050	9050	9050	9050	0
62	20231204	184400	56022340	9050	9050	9050	9050	189
63	20231204	184300	56022340	9050	9050	9050	9050	0
64	20231204	184200	56022340	9050	9050	9050	9050	0
65	20231204	184100	56022340	9050	9050	9050	9050	0
66	20231204	184000	56022340	9050	9050	9050	9050	0
67	20231204	183900	56022340	9050	9050	9050	9050	0
68	20231204	183800	56022340	9050	9050	9050	9050	0
69	20231204	183700	56022340	9050	9050	9050	9050	0
70	20231204	183600	56022340	9050	9050	9050	9050	0
71	20231204	183500	56022340	9050	9050	9050	9050	0
72	20231204	183400	56022340	9050	9050	9050	9050	0
73	20231204	183300	56022340	9050	9050	9050	9050	0
74	20231204	183200	56022340	9050	9050	9050	9050	0
75	20231204	183100	56022340	9050	9050	9050	9050	0
76	20231204	183000	56022340	9050	9050	9050	9050	0
77	20231204	182900	56022340	9050	9050	9050	9050	0
78	20231204	182800	56022340	9050	9050	9050	9050	0
79	20231204	182700	56022340	9050	9050	9050	9050	0
80	20231204	182600	56022340	9050	9050	9050	9050	0
81	20231204	182500	56022340	9050	9050	9050	9050	0
82	20231204	182400	56022340	9050	9050	9050	9050	0
83	20231204	182300	56022340	9050	9050	9050	9050	0
84	20231204	182200	56022340	9050	9050	9050	9050	0
85	20231204	182100	56022340	9050	9050	9050	9050	0
86	20231204	182000	56022340	9050	9050	9050	9050	0
87	20231204	181900	56022340	9050	9050	9050	9050	0
88	20231204	181800	56022340	9050	9050	9050	9050	0
89	20231204	181700	56022340	9050	9050	9050	9050	0
90	20231204	181600	56022340	9050	9050	9050	9050	0
91	20231204	181500	56022340	9050	9050	9050	9050	0
92	20231204	181400	56022340	9050	9050	9050	9050	189
93	20231204	181300	56022340	9050	9050	9050	9050	0
94	20231204	181200	56022340	9050	9050	9050	9050	0
95	20231204	181100	56022340	9050	9050	9050	9050	0
96	20231204	181000	56022340	9050	9050	9050	9050	0
97	20231204	180900	56022340	9050	9050	9050	9050	0
98	20231204	180800	56022340	9050	9050	9050	9050	0
99	20231204	180700	56022340	9050	9050	9050	9050	0
100	20231204	180600	56022340	9050	9050	9050	9050	0
101	20231204	180500	56022340	9050	9050	9050	9050	0
102	20231204	180400	56022340	9050	9050	9050	9050	0
103	20231204	180300	56022340	9050	9050	9050	9050	0
104	20231204	180200	56022340	9050	9050	9050	9050	0
105	20231204	180100	56022340	9050	9050	9050	9050	0
106	20231204	180000	56022340	9050	9050	9050	9050	0
107	20231204	175900	56022340	9050	9050	9050	9050	0
108	20231204	175800	56022340	9050	9050	9050	9050	0
109	20231204	175700	56022340	9050	9050	9050	9050	0
110	20231204	175600	56022340	9050	9050	9050	9050	0
111	20231204	175500	56022340	9050	9050	9050	9050	0
112	20231204	175400	56022340	9050	9050	9050	9050	0
113	20231204	175300	56022340	9050	9050	9050	9050	0
114	20231204	175200	56022340	9050	9050	9050	9050	0
115	20231204	175100	56022340	9050	9050	9050	9050	0
116	20231204	175000	56022340	9050	9050	9050	9050	0
117	20231204	174900	56022340	9050	9050	9050	9050	0
118	20231204	174800	56022340	9050	9050	9050	9050	0
119	20231204	174700	56022340	9050	9050	9050	9050	0
120	20231204	174600	56022340	9050	9050	9050	9050	0
121	20231204	174500	56022340	9050	9050	9050	9050	0
122	20231204	174400	56022340	9050	9050	9050	9050	189
123	20231204	174300	56022340	9050	9050	9050	9050	0
124	20231204	174200	56022340	9050	9050	9050	9050	0
125	20231204	174100	56022340	9050	9050	9050	9050	0
126	20231204	174000	56022340	9050	9050	9050	9050	0
127	20231204	173900	56022340	9050	9050	9050	9050	0
128	20231204	173800	56022340	9050	9050	9050	9050	0
129	20231204	173700	56022340	9050	9050	9050	9050	0
130	20231204	173600	56022340	9050	9050	9050	9050	0
131	20231204	173500	56022340	9050	9050	9050	9050	0
132	20231204	173400	56022340	9050	9050	9050	9050	0
133	20231204	173300	56022340	9050	9050	9050	9050	0
134	20231204	173200	56022340	9050	9050	9050	9050	0
135	20231204	173100	56022340	9050	9050	9050	9050	0
136	20231204	173000	56022340	9050	9050	9050	9050	0
137	20231204	172900	56022340	9050	9050	9050	9050	0
138	20231204	172800	56022340	9050	9050	9050	9050	0
139	20231204	172700	56022340	9050	9050	9050	9050	0
140	20231204	172600	56022340	9050	9050	9050	9050	0
141	20231204	172500	56022340	9050	9050	9050	9050	0
142	20231204	172400	56022340	9050	9050	9050	9050	0
143	20231204	172300	56022340	9050	9050	9050	9050	0
144	20231204	172200	56022340	9050	9050	9050	9050	0
145	20231204	172100	56022340	9050	9050	9050	9050	0
146	20231204	172000	56022340	9050	9050	9050	9050	0
147	20231204	171900	56022340	9050	9050	9050	9050	0
148	20231204	171800	56022340	9050	9050	9050	9050	0
149	20231204	171700	56022340	9050	9050	9050	9050	0
150	20231204	171600	56022340	9050	9050	9050	9050	0
151	20231204	171500	56022340	9050	9050	9050	9050	0
152	20231204	171400	56022340	9050	9050	9050	9050	189
153	20231204	171300	56022340	9050	9050	9050	9050	0
154	20231204	171200	56022340	9050	9050	9050	9050	0
155	20231204	171100	56022340	9050	9050	9050	9050	0
156	20231204	171000	56022340	9050	9050	9050	9050	0
157	20231204	170900	56022340	9050	9050	9050	9050	0
158	20231204	170800	56022340	9050	9050	9050	9050	0
159	20231204	170700	56022340	9050	9050	9050	9050	0
160	20231204	170600	56022340	9050	9050	9050	9050	0
161	20231204	170500	56022340	9050	9050	9050	9050	0
162	20231204	170400	56022340	9050	9050	9050	9050	0
163	20231204	170300	56022340	9050	9050	9050	9050	0
164	20231204	170200	56022340	9050	9050	9050	9050	0
165	20231204	170100	56022340	9050	9050	9050	9050	0
166	20231204	170000	56022340	9050	9050	9050	9050	0
167	20231204	165900	56022340	9050	9050	9050	9050	0
168	20231204	165800	56022340	9050	9050	9050	9050	0
169	20231204	165700	56022340	9050	9050	9050	9050	0
170	20231204	165600	56022340	9050	9050	9050	9050	0
171	20231204	165500	56022340	9050	9050	9050	9050	0
172	20231204	165400	56022340	9050	9050	9050	9050	0
173	20231204	165300	56022340	9050	9050	9050	9050	0
174	20231204	165200	56022340	9050	9050	9050	9050	0
175	20231204	165100	56022340	9050	9050	9050	9050	0
176	20231204	165000	56022340	9050	9050	9050	9050	0
177	20231204	164900	56022340	9050	9050	9050	9050	0
178	20231204	164800	56022340	9050	9050	9050	9050	0
179	20231204	164700	56022340	9050	9050	9050	9050	0
180	20231204	164600	56022340	9050	9050	9050	9050	0
181	20231204	164500	56022340	9050	9050	9050	9050	0
182	20231204	164400	56022340	9050	9050	9050	9050	189
183	20231204	164300	56022340	9050	9050	9050	9050	0
184	20231204	164200	56022340	9050	9050	9050	9050	0
185	20231204	164100	56022340	9050	9050	9050	9050	0
186	20231204	164000	56022340	9050	9050	9050	9050	0
187	20231204	163900	56022340	9050	9050	9050	9050	0
188	20231204	163800	56022340	9050	9050	9050	9050	0
189	20231204	163700	56022340	9050	9050	9050	9050	0
190	20231204	163600	56022340	9050	9050	9050	9050	0
191	20231204	163500	56022340	9050	9050	9050	9050	0
192	20231204	163400	56022340	9050	9050	9050	9050	0
193	20231204	163300	56022340	9050	9050	9050	9050	0
194	20231204	163200	56022340	9050	9050	9050	9050	0
195	20231204	163100	56022340	9050	9050	9050	9050	0
196	20231204	163000	56022340	9050	9050	9050	9050	0
197	20231204	162900	56022340	9050	9050	9050	9050	0
198	20231204	162800	56022340	9050	9050	9050	9050	0
199	20231204	162700	56022340	9050	9050	9050	9050	0
200	20231204	162600	56022340	9050	9050	9050	9050	0
201	20231204	162500	56022340	9050	9050	9050	9050	0
202	20231204	162400	56022340	9050	9050	9050	9050	0
203	20231204	162300	56022340	9050	9050	9050	9050	0
204	20231204	162200	56022340	9050	9050	9050	9050	0
205	20231204	162100	56022340	9050	9050	9050	9050	0
206	20231204	162000	56022340	9050	9050	9050	9050	0
207	20231204	161900	56022340	9050	9050	9050	9050	0
208	20231204	161800	56022340	9050	9050	9050	9050	0
209	20231204	161700	56022340	9050	9050	9050	9050	0
210	20231204	161600	56022340	9050	9050	9050	9050	0
211	20231204	161500	56022340	9050	9050	9050	9050	0
212	20231204	161400	56022340	9050	9050	9050	9050	189
213	20231204	161300	56022340	9050	9050	9050	9050	0
214	20231204	161200	56022340	9050	9050	9050	9050	0
215	20231204	161100	56022340	9050	9050	9050	9050	0
216	20231204	161000	56022340	9050	9050	9050	9050	0
217	20231204	160900	56022340	9050	9050	9050	9050	0
218	20231204	160800	56022340	9050	9050	9050	9050	0
219	20231204	160700	56022340	9050	9050	9050	9050	0
220	20231204	160600	56022340	9050	9050	9050	9050	0
221	20231204	160500	56022340	9050	9050	9050	9050	0
222	20231204	160400	56022340	9050	9050	9050	9050	0
223	20231204	160300	56022340	9050	9050	9050	9050	0
224	20231204	160200	56022340	9050	9050	9050	9050	0
225	20231204	160100	56022340	9050	9050	9050	9050	0
226	20231204	160000	56022340	9050	9050	9050	9050	0
227	20231204	155900	56022340	9050	9050	9050	9050	0
228	20231204	155800	56022340	9050	9050	9050	9050	0
229	20231204	155700	56022340	9050	9050	9050	9050	0
230	20231204	155600	56022340	9050	9050	9050	9050	0
231	20231204	155500	56022340	9050	9050	9050	9050	0
232	20231204	155400	56022340	9050	9050	9050	9050	0
233	20231204	155300	56022340	9050	9050	9050	9050	0
234	20231204	155200	56022340	9050	9050	9050	9050	0
235	20231204	155100	56022340	9050	9050	9050	9050	0
236	20231204	155000	56022340	9050	9050	9050	9050	0
237	20231204	154900	56022340	9050	9050	9050	9050	0
238	20231204	154800	56022340	9050	9050	9050	9050	0
239	20231204	154700	56022340	9050	9050	9050	9050	0
240	20231204	154600	56022340	9050	9050	9050	9050	0
241	20231204	154500	56022340	9050	9050	9050	9050	0
242	20231204	154400	56022340	9050	9050	9050	9050	189
243	20231204	154300	56022340	9050	9050	9050	9050	0
244	20231204	154200	56022340	9050	9050	9050	9050	0
245	20231204	154100	56022340	9050	9050	9050	9050	0
246	20231204	154000	56022340	9050	9050	9050	9050	0
247	20231204	153900	56022340	9050	9050	9050	9050	0
248	20231204	153800	56022340	9050	9050	9050	9050	0
249	20231204	153700	56022340	9050	9050	9050	9050	0
250	20231204	153600	56022340	9050	9050	9050	9050	0
251	20231204	153500	56022340	9050	9050	9050	9050	0
252	20231204	153400	56022340	9050	9050	9050	9050	0
253	20231204	153300	56022340	9050	9050	9050	9050	0
254	20231204	153200	56022340	9050	9050	9050	9050	0
255	20231204	153100	56022340	9050	9050	9050	9050	0
256	20231204	153000	56022340	9050	9050	9050	9050	189
257	20231204	152900	54311890	9110	9110	9110	9110	0
258	20231204	152800	54311890	9110	9110	9110	9110	0
259	20231204	152700	54311890	9110	9110	9110	9110	0
260	20231204	152600	54311890	9110	9110	9110	9110	0
261	20231204	152500	54311890	9110	9110	9110	9110	0
262	20231204	152400	54311890	9110	9110	9110	9110	0
263	20231204	152300	54311890	9110	9110	9110	9110	0
264	20231204	152200	54311890	9110	9110	9110	9110	0
265	20231204	152100	54311890	9110	9110	9110	9110	0
266	20231204	152000	54311890	9110	9110	9110	9110	0
267	20231204	151900	54311890	9110	9110	9110	9110	0
268	20231204	151800	54311890	9110	9110	9110	9110	0
269	20231204	151700	54311890	9110	9110	9110	9110	0
270	20231204	151600	54311890	9110	9110	9110	9110	0
271	20231204	151500	54311890	9110	9110	9110	9110	0
272	20231204	151400	54311890	9110	9110	9110	9110	0
273	20231204	151300	54311890	9110	9110	9110	9110	0
274	20231204	151200	54311890	9110	9110	9110	9110	0
275	20231204	151100	54311890	9110	9110	9110	9110	8
276	20231204	151000	54239010	9050	9080	9080	9050	720
277	20231204	150900	47718770	9080	9080	9080	9080	26
278	20231204	150800	47482690	9080	9080	9080	9070	211
279	20231204	150700	45568810	9080	9080	9080	9080	104
280	20231204	150600	44624490	9080	9080	9080	9080	0
281	20231204	150500	44624490	9080	9080	9080	9080	0
282	20231204	150400	44624490	9080	9090	9090	9080	80
283	20231204	150300	43897920	9090	9090	9090	9090	0
284	20231204	150200	43897920	9090	9090	9090	9090	0
285	20231204	150100	43897920	9090	9090	9090	9090	0
286	20231204	150000	43897920	9090	9090	9090	9090	0
287	20231204	145900	43897920	9090	9090	9090	9090	2
288	20231204	145800	43879740	9150	9150	9150	9150	0
289	20231204	145700	43879740	9150	9150	9150	9150	0
290	20231204	145600	43879740	9150	9150	9150	9150	0
291	20231204	145500	43879740	9150	9150	9150	9150	53
292	20231204	145400	43394790	9150	9150	9150	9150	0
293	20231204	145300	43394790	9150	9150	9150	9150	0
294	20231204	145200	43394790	9150	9150	9150	9150	0
295	20231204	145100	43394790	9150	9150	9150	9150	0
296	20231204	145000	43394790	9150	9150	9150	9150	0
297	20231204	144900	43394790	9150	9150	9150	9150	0
298	20231204	144800	43394790	9150	9150	9150	9150	0
299	20231204	144700	43394790	9150	9150	9150	9150	0
300	20231204	144600	43394790	9150	9150	9150	9150	0
301	20231204	144500	43394790	9150	9150	9150	9150	0
302	20231204	144400	43394790	9150	9150	9150	9150	0
303	20231204	144300	43394790	9150	9150	9150	9150	1
304	20231204	144200	43385640	9070	9090	9090	9070	168
305	20231204	144100	41859910	9150	9150	9150	9150	0
306	20231204	144000	41859910	9150	9150	9150	9150	0
307	20231204	143900	41859910	9150	9150	9150	9150	0
308	20231204	143800	41859910	9150	9150	9150	9150	0
309	20231204	143700	41859910	9150	9150	9150	9150	0
310	20231204	143600	41859910	9150	9150	9150	9150	0
311	20231204	143500	41859910	9150	9150	9150	9150	1
312	20231204	143400	41850760	9150	9150	9150	9150	0
313	20231204	143300	41850760	9150	9150	9150	9150	0
314	20231204	143200	41850760	9150	9150	9150	9150	0
315	20231204	143100	41850760	9150	9150	9150	9150	0
316	20231204	143000	41850760	9150	9150	9150	9150	0
317	20231204	142900	41850760	9150	9150	9150	9150	0
318	20231204	142800	41850760	9150	9150	9150	9150	0
319	20231204	142700	41850760	9150	9150	9150	9150	1
320	20231204	142600	41841610	9160	9160	9160	9160	0
321	20231204	142500	41841610	9160	9160	9160	9160	0
322	20231204	142400	41841610	9160	9160	9160	9160	0
323	20231204	142300	41841610	9160	9160	9160	9160	0
324	20231204	142200	41841610	9160	9160	9160	9160	0
325	20231204	142100	41841610	9160	9160	9160	9160	0
326	20231204	142000	41841610	9160	9160	9160	9160	0
327	20231204	141900	41841610	9160	9160	9160	9160	0
328	20231204	141800	41841610	9160	9160	9160	9160	0
329	20231204	141700	41841610	9160	9160	9160	9160	0
330	20231204	141600	41841610	9160	9160	9160	9160	0
331	20231204	141500	41841610	9160	9160	9160	9160	0
332	20231204	141400	41841610	9160	9160	9160	9160	0
333	20231204	141300	41841610	9160	9150	9160	9150	10
334	20231204	141200	41750040	9150	9150	9150	9150	0
335	20231204	141100	41750040	9150	9150	9150	9150	1
336	20231204	141000	41740890	9150	9150	9150	9150	0
337	20231204	140900	41740890	9150	9140	9150	9140	15
338	20231204	140800	41603710	9140	9140	9140	9140	0
339	20231204	140700	41603710	9140	9140	9140	9140	0
340	20231204	140600	41603710	9140	9140	9140	9140	0
341	20231204	140500	41603710	9140	9140	9140	9140	0
342	20231204	140400	41603710	9140	9140	9140	9140	0
343	20231204	140300	41603710	9140	9140	9140	9140	1
344	20231204	140200	41594570	9140	9090	9140	9090	55
345	20231204	140100	41093420	9090	9090	9090	9090	24
346	20231204	140000	40875260	9150	9150	9150	9150	0
347	20231204	135900	40875260	9150	9150	9150	9150	0
348	20231204	135800	40875260	9150	9150	9150	9150	0
349	20231204	135700	40875260	9150	9150	9150	9150	0
350	20231204	135600	40875260	9150	9150	9150	9150	0
351	20231204	135500	40875260	9150	9150	9150	9150	0
352	20231204	135400	40875260	9150	9150	9150	9150	1
353	20231204	135300	40866110	9150	9150	9150	9150	0
354	20231204	135200	40866110	9150	9150	9150	9150	0
355	20231204	135100	40866110	9150	9150	9150	9150	0
356	20231204	135000	40866110	9150	9150	9150	9150	0
357	20231204	134900	40866110	9150	9150	9150	9150	0
358	20231204	134800	40866110	9150	9150	9150	9150	0
359	20231204	134700	40866110	9150	9150	9150	9150	0
360	20231204	134600	40866110	9150	9150	9150	9150	1
361	20231204	134500	40856960	9150	9150	9150	9150	0
362	20231204	134400	40856960	9150	9150	9150	9150	0
363	20231204	134300	40856960	9150	9150	9150	9150	0
364	20231204	134200	40856960	9150	9150	9150	9150	0
365	20231204	134100	40856960	9150	9150	9150	9150	0
366	20231204	134000	40856960	9150	9150	9150	9150	0
367	20231204	133900	40856960	9150	9150	9150	9150	0
368	20231204	133800	40856960	9150	9150	9150	9150	1
369	20231204	133700	40847810	9160	9160	9160	9160	0
370	20231204	133600	40847810	9160	9160	9160	9160	0
371	20231204	133500	40847810	9160	9160	9160	9160	0
372	20231204	133400	40847810	9160	9160	9160	9160	0
373	20231204	133300	40847810	9160	9160	9160	9160	0
374	20231204	133200	40847810	9160	9160	9160	9160	0
375	20231204	133100	40847810	9160	9160	9160	9160	0
376	20231204	133000	40847810	9160	9160	9160	9160	1
377	20231204	132900	40838650	9160	9160	9160	9160	0
378	20231204	132800	40838650	9160	9160	9160	9160	0
379	20231204	132700	40838650	9160	9160	9160	9160	0
380	20231204	132600	40838650	9160	9160	9160	9160	0
381	20231204	132500	40838650	9160	9160	9160	9160	0
382	20231204	132400	40838650	9160	9160	9160	9160	0
383	20231204	132300	40838650	9160	9160	9160	9160	0
384	20231204	132200	40838650	9160	9160	9160	9160	1
385	20231204	132100	40829490	9070	9070	9070	9070	0
386	20231204	132000	40829490	9070	9110	9110	9070	1000
387	20231204	131900	31746420	9170	9170	9170	9170	0
388	20231204	131800	31746420	9170	9170	9170	9170	10
389	20231204	131700	31654720	9170	9170	9170	9170	0
390	20231204	131600	31654720	9170	9170	9170	9170	0
391	20231204	131500	31654720	9170	9170	9170	9170	0
392	20231204	131400	31654720	9170	9170	9170	9170	1
393	20231204	131300	31645550	9110	9110	9110	9110	0
394	20231204	131200	31645550	9110	9110	9110	9110	10
395	20231204	131100	31554450	9150	9150	9150	9150	0
396	20231204	131000	31554450	9150	9150	9150	9150	0
397	20231204	130900	31554450	9150	9150	9150	9150	0
398	20231204	130800	31554450	9150	9150	9150	9150	0
399	20231204	130700	31554450	9150	9150	9150	9150	0
400	20231204	130600	31554450	9150	9150	9150	9150	1
401	20231204	130500	31545300	9110	9110	9110	9110	0
402	20231204	130400	31545300	9110	9110	9110	9110	0
403	20231204	130300	31545300	9110	9110	9110	9110	0
404	20231204	130200	31545300	9110	9110	9110	9110	0
405	20231204	130100	31545300	9110	9110	9110	9110	0
406	20231204	130000	31545300	9110	9110	9110	9110	0
407	20231204	125900	31545300	9110	9110	9110	9110	0
408	20231204	125800	31545300	9110	9130	9130	9110	50
409	20231204	125700	31089660	9130	9130	9130	9130	0
410	20231204	125600	31089660	9130	9130	9130	9130	0
411	20231204	125500	31089660	9130	9130	9130	9130	0
412	20231204	125400	31089660	9130	9130	9130	9130	11
413	20231204	125300	30989230	9140	9140	9140	9140	0
414	20231204	125200	30989230	9140	9140	9140	9140	0
415	20231204	125100	30989230	9140	9140	9140	9140	0
416	20231204	125000	30989230	9140	9140	9140	9140	0
417	20231204	124900	30989230	9140	9140	9140	9140	0
418	20231204	124800	30989230	9140	9140	9140	9140	0
419	20231204	124700	30989230	9140	9140	9140	9140	0
420	20231204	124600	30989230	9140	9140	9140	9140	0
421	20231204	124500	30989230	9140	9140	9140	9140	0
422	20231204	124400	30989230	9140	9140	9140	9140	0
423	20231204	124300	30989230	9140	9140	9140	9140	0
424	20231204	124200	30989230	9140	9140	9140	9140	142
425	20231204	124100	29691350	9170	9170	9170	9170	1
426	20231204	124000	29682180	9170	9170	9170	9170	0
427	20231204	123900	29682180	9170	9170	9170	9170	0
428	20231204	123800	29682180	9170	9170	9170	9170	0
429	20231204	123700	29682180	9170	9170	9170	9170	0
430	20231204	123600	29682180	9170	9170	9170	9170	0
431	20231204	123500	29682180	9170	9170	9170	9170	0
432	20231204	123400	29682180	9170	9170	9170	9170	0
433	20231204	123300	29682180	9170	9170	9170	9170	1
434	20231204	123200	29673010	9170	9170	9170	9170	0
435	20231204	123100	29673010	9170	9170	9170	9170	0
436	20231204	123000	29673010	9170	9170	9170	9170	0
437	20231204	122900	29673010	9170	9170	9170	9170	0
438	20231204	122800	29673010	9170	9170	9170	9170	0
439	20231204	122700	29673010	9170	9170	9170	9170	0
440	20231204	122600	29673010	9170	9170	9170	9170	0
441	20231204	122500	29673010	9170	9170	9170	9170	1
442	20231204	122400	29663840	9170	9170	9170	9170	0
443	20231204	122300	29663840	9170	9170	9170	9170	0
444	20231204	122200	29663840	9170	9170	9170	9170	0
445	20231204	122100	29663840	9170	9170	9170	9170	0
446	20231204	122000	29663840	9170	9170	9170	9170	0
447	20231204	121900	29663840	9170	9170	9170	9170	0
448	20231204	121800	29663840	9170	9170	9170	9170	0
449	20231204	121700	29663840	9170	9170	9170	9170	1
450	20231204	121600	29654670	9180	9180	9180	9180	0
451	20231204	121500	29654670	9180	9180	9180	9180	0
452	20231204	121400	29654670	9180	9180	9180	9180	0
453	20231204	121300	29654670	9180	9180	9180	9180	0
454	20231204	121200	29654670	9180	9180	9180	9180	0
455	20231204	121100	29654670	9180	9180	9180	9180	0
456	20231204	121000	29654670	9180	9180	9180	9180	0
457	20231204	120900	29654670	9180	9180	9180	9180	1
458	20231204	120800	29645490	9170	9170	9170	9170	0
459	20231204	120700	29645490	9170	9170	9170	9170	0
460	20231204	120600	29645490	9170	9170	9170	9170	4
461	20231204	120500	29608810	9190	9190	9190	9190	0
462	20231204	120400	29608810	9190	9190	9190	9190	0
463	20231204	120300	29608810	9190	9190	9190	9190	0
464	20231204	120200	29608810	9190	9190	9190	9190	0
465	20231204	120100	29608810	9190	9190	9190	9190	1
466	20231204	120000	29599620	9130	9130	9130	9130	0
467	20231204	115900	29599620	9130	9130	9130	9130	0
468	20231204	115800	29599620	9130	9130	9130	9130	0
469	20231204	115700	29599620	9130	9150	9150	9130	26
470	20231204	115600	29362110	9190	9190	9190	9190	0
471	20231204	115500	29362110	9190	9190	9190	9190	0
472	20231204	115400	29362110	9190	9190	9190	9190	0
473	20231204	115300	29362110	9190	9190	9190	9190	0
474	20231204	115200	29362110	9190	9190	9190	9190	1
475	20231204	115100	29352920	9150	9150	9150	9150	0
476	20231204	115000	29352920	9150	9150	9150	9150	103
477	20231204	114900	28410470	9150	9150	9150	9150	0
478	20231204	114800	28410470	9150	9150	9150	9150	0
479	20231204	114700	28410470	9150	9150	9150	9150	0
480	20231204	114600	28410470	9150	9150	9150	9150	0
481	20231204	114500	28410470	9150	9150	9150	9150	10
482	20231204	114400	28318970	9190	9190	9190	9190	1
483	20231204	114300	28309780	9190	9190	9190	9190	0
484	20231204	114200	28309780	9190	9190	9190	9190	0
485	20231204	114100	28309780	9190	9190	9190	9190	0
486	20231204	114000	28309780	9190	9190	9190	9190	0
487	20231204	113900	28309780	9190	9190	9190	9190	0
488	20231204	113800	28309780	9190	9190	9190	9190	0
489	20231204	113700	28309780	9190	9190	9190	9190	0
490	20231204	113600	28309780	9190	9190	9190	9190	1
491	20231204	113500	28300590	9190	9190	9190	9190	0
492	20231204	113400	28300590	9190	9190	9190	9190	0
493	20231204	113300	28300590	9190	9190	9190	9190	0
494	20231204	113200	28300590	9190	9190	9190	9190	0
495	20231204	113100	28300590	9190	9190	9190	9190	0
496	20231204	113000	28300590	9190	9190	9190	9190	0
497	20231204	112900	28300590	9190	9190	9190	9190	0
498	20231204	112800	28300590	9190	9190	9190	9190	1
499	20231204	112700	28291400	9190	9190	9190	9190	0
500	20231204	112600	28291400	9190	9190	9190	9190	0
501	20231204	112500	28291400	9190	9190	9190	9190	0
502	20231204	112400	28291400	9190	9190	9190	9190	0
503	20231204	112300	28291400	9190	9190	9190	9190	0
504	20231204	112200	28291400	9190	9190	9190	9190	0
505	20231204	112100	28291400	9190	9190	9190	9190	0
506	20231204	112000	28291400	9190	9190	9190	9190	1
507	20231204	111900	28282210	9190	9190	9190	9190	0
508	20231204	111800	28282210	9190	9190	9190	9190	0
509	20231204	111700	28282210	9190	9190	9190	9190	0
510	20231204	111600	28282210	9190	9190	9190	9190	0
511	20231204	111500	28282210	9190	9190	9190	9190	0
512	20231204	111400	28282210	9190	9190	9190	9190	0
513	20231204	111300	28282210	9190	9190	9190	9190	0
514	20231204	111200	28282210	9190	9190	9190	9190	1
515	20231204	111100	28273020	9190	9190	9190	9190	0
516	20231204	111000	28273020	9190	9190	9190	9190	0
517	20231204	110900	28273020	9190	9190	9190	9190	0
518	20231204	110800	28273020	9190	9190	9190	9190	0
519	20231204	110700	28273020	9190	9190	9190	9190	0
520	20231204	110600	28273020	9190	9190	9190	9190	0
521	20231204	110500	28273020	9190	9190	9190	9190	0
522	20231204	110400	28273020	9190	9190	9190	9190	1
523	20231204	110300	28263830	9130	9130	9130	9130	31
524	20231204	110200	27980800	9130	9130	9130	9130	19
525	20231204	110100	27807330	9130	9130	9130	9130	0
526	20231204	110000	27807330	9130	9130	9130	9130	15
527	20231204	105900	27670380	9200	9200	9200	9200	0
528	20231204	105800	27670380	9200	9200	9200	9200	0
529	20231204	105700	27670380	9200	9200	9200	9200	0
530	20231204	105600	27670380	9200	9200	9200	9200	0
531	20231204	105500	27670380	9200	9200	9200	9200	0
532	20231204	105400	27670380	9200	9200	9200	9200	0
533	20231204	105300	27670380	9200	9200	9200	9200	1
534	20231204	105200	27661180	9190	9190	9190	9190	0
535	20231204	105100	27661180	9190	9190	9190	9190	0
536	20231204	105000	27661180	9190	9130	9190	9130	2
537	20231204	104900	27642860	9200	9200	9200	9200	2
538	20231204	104800	27624460	9200	9200	9200	9200	0
539	20231204	104700	27624460	9200	9200	9200	9200	0
540	20231204	104600	27624460	9200	9180	9200	9180	600
541	20231204	104500	22111220	9120	9120	9120	9120	21
542	20231204	104400	21919700	9180	9120	9180	9120	21
543	20231204	104300	21728120	9110	9110	9110	9110	0
544	20231204	104200	21728120	9110	9110	9110	9110	0
545	20231204	104100	21728120	9110	9110	9110	9110	25
546	20231204	104000	21500370	9180	9180	9180	9180	0
547	20231204	103900	21500370	9180	9180	9180	9180	55
548	20231204	103800	20995470	9180	9180	9180	9180	3
549	20231204	103700	20967930	9180	9180	9180	9180	0
550	20231204	103600	20967930	9180	9180	9180	9180	1
551	20231204	103500	20958750	9180	9180	9180	9180	0
552	20231204	103400	20958750	9180	9180	9180	9180	0
553	20231204	103300	20958750	9180	9180	9180	9180	0
554	20231204	103200	20958750	9180	9170	9180	9170	74
555	20231204	103100	20279450	9180	9180	9180	9180	0
556	20231204	103000	20279450	9180	9180	9180	9180	0
557	20231204	102900	20279450	9180	9180	9180	9180	0
558	20231204	102800	20279450	9180	9180	9180	9180	0
559	20231204	102700	20279450	9180	9180	9180	9180	0
560	20231204	102600	20279450	9180	9180	9180	9180	0
561	20231204	102500	20279450	9180	9180	9180	9180	0
562	20231204	102400	20279450	9180	9180	9180	9180	0
563	20231204	102300	20279450	9180	9180	9180	9180	0
564	20231204	102200	20279450	9180	9180	9180	9180	74
565	20231204	102100	19600130	9140	9140	9140	9140	0
566	20231204	102000	19600130	9140	9140	9140	9140	273
567	20231204	101900	17104910	9110	9110	9110	9110	0
568	20231204	101800	17104910	9110	9110	9110	9110	0
569	20231204	101700	17104910	9110	9110	9110	9110	1
570	20231204	101600	17095800	9090	9120	9120	9090	700
571	20231204	101500	10721880	9170	9170	9170	9170	0
572	20231204	101400	10721880	9170	9170	9170	9170	0
573	20231204	101300	10721880	9170	9170	9170	9170	0
574	20231204	101200	10721880	9170	9170	9170	9170	0
575	20231204	101100	10721880	9170	9170	9170	9170	0
576	20231204	101000	10721880	9170	9170	9170	9170	3
577	20231204	100900	10694370	9150	9150	9150	9150	0
578	20231204	100800	10694370	9150	9150	9150	9150	0
579	20231204	100700	10694370	9150	9150	9150	9150	1
580	20231204	100600	10685220	9150	9150	9150	9150	0
581	20231204	100500	10685220	9150	9150	9150	9150	3
582	20231204	100400	10657770	9150	9150	9150	9150	1
583	20231204	100300	10648620	9150	9150	9150	9150	0
584	20231204	100200	10648620	9150	9150	9150	9150	0
585	20231204	100100	10648620	9150	9150	9150	9150	0
586	20231204	100000	10648620	9150	9150	9150	9150	0
587	20231204	095900	10648620	9150	9150	9150	9150	300
588	20231204	095800	7903620	9130	9130	9130	9130	0
589	20231204	095700	7903620	9130	9130	9130	9130	0
590	20231204	095600	7903620	9130	9130	9130	9130	0
591	20231204	095500	7903620	9130	9150	9150	9130	102
592	20231204	095400	6972220	9150	9150	9150	9150	0
593	20231204	095300	6972220	9150	9150	9150	9150	0
594	20231204	095200	6972220	9150	9150	9150	9150	79
595	20231204	095100	6249370	9140	9140	9140	9140	0
596	20231204	095000	6249370	9140	9110	9140	9110	13
597	20231204	094900	6130580	9140	9140	9140	9140	0
598	20231204	094800	6130580	9140	9120	9140	9120	85
599	20231204	094700	5353740	9100	9100	9100	9100	0
600	20231204	094600	5353740	9100	9100	9100	9100	0
601	20231204	094500	5353740	9100	9100	9100	9100	0
602	20231204	094400	5353740	9100	9100	9100	9100	0
603	20231204	094300	5353740	9100	9110	9110	9100	30
604	20231204	094200	5080490	9130	9130	9130	9130	1
605	20231204	094100	5071360	9120	9120	9120	9120	0
606	20231204	094000	5071360	9120	9120	9120	9120	0
607	20231204	093900	5071360	9120	9120	9120	9120	0
608	20231204	093800	5071360	9120	9120	9120	9120	0
609	20231204	093700	5071360	9120	9120	9120	9120	0
610	20231204	093600	5071360	9120	9120	9120	9120	0
611	20231204	093500	5071360	9120	9120	9120	9120	0
612	20231204	093400	5071360	9120	9100	9120	9100	2
613	20231204	093300	5053140	9090	9090	9090	9090	0
614	20231204	093200	5053140	9090	9090	9090	9090	0
615	20231204	093100	5053140	9090	9090	9090	9090	0
616	20231204	093000	5053140	9090	9090	9090	9090	0
617	20231204	092900	5053140	9090	9090	9090	9090	0
618	20231204	092800	5053140	9090	9090	9090	9090	1
619	20231204	092700	5044050	9090	9090	9090	9090	0
620	20231204	092600	5044050	9090	9090	9090	9090	0
621	20231204	092500	5044050	9090	9090	9090	9090	0
622	20231204	092400	5044050	9090	9090	9090	9090	0
623	20231204	092300	5044050	9090	9100	9100	9090	400
624	20231204	092200	1404400	9100	9100	9100	9100	0
625	20231204	092100	1404400	9100	9100	9100	9100	0
626	20231204	092000	1404400	9100	9100	9100	9100	0
627	20231204	091900	1404400	9100	9100	9100	9100	0
628	20231204	091800	1404400	9100	9100	9100	9100	0
629	20231204	091700	1404400	9100	9100	9100	9100	0
630	20231204	091600	1404400	9100	9100	9100	9100	0
631	20231204	091500	1404400	9100	9100	9100	9100	0
632	20231204	091400	1404400	9100	9100	9100	9100	9
633	20231204	091300	1322500	9100	9100	9100	9100	0
634	20231204	091200	1322500	9100	9100	9100	9100	0
635	20231204	091100	1322500	9100	9100	9100	9100	0
636	20231204	091000	1322500	9100	9100	9100	9100	0
637	20231204	090900	1322500	9100	9100	9100	9100	0
638	20231204	090800	1322500	9100	9100	9100	9100	0
639	20231204	090700	1322500	9100	9100	9100	9100	0
640	20231204	090600	1322500	9100	9100	9100	9100	0
641	20231204	090500	1322500	9100	9100	9100	9100	0
642	20231204	090400	1322500	9100	9100	9100	9100	0
643	20231204	090300	1322500	9100	9100	9100	9100	0
644	20231204	090200	1322500	9100	9100	9100	9100	0
645	20231204	090100	1322500	9100	9120	9120	9100	95
646	20231204	090000	457000	9140	9140	9140	9140	50