KissMeData/012620/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185700	77656030	8890	8890	8890	8890	115
3	20231204	185600	77656030	8890	8890	8890	8890	0
4	20231204	185500	77656030	8890	8890	8890	8890	0
5	20231204	185400	77656030	8890	8890	8890	8890	0
6	20231204	185300	77656030	8890	8890	8890	8890	0
7	20231204	185200	77656030	8890	8890	8890	8890	0
8	20231204	185100	77656030	8890	8890	8890	8890	0
9	20231204	185000	77656030	8890	8890	8890	8890	0
10	20231204	184900	77656030	8890	8890	8890	8890	0
11	20231204	184800	77656030	8890	8890	8890	8890	0
12	20231204	184700	77656030	8890	8890	8890	8890	0
13	20231204	184600	77656030	8890	8890	8890	8890	0
14	20231204	184500	77656030	8890	8890	8890	8890	0
15	20231204	184400	77656030	8890	8890	8890	8890	0
16	20231204	184300	77656030	8890	8890	8890	8890	0
17	20231204	184200	77656030	8890	8890	8890	8890	0
18	20231204	184100	77656030	8890	8890	8890	8890	0
19	20231204	184000	77656030	8890	8890	8890	8890	0
20	20231204	183900	77656030	8890	8890	8890	8890	0
21	20231204	183800	77656030	8890	8890	8890	8890	0
22	20231204	183700	77656030	8890	8890	8890	8890	0
23	20231204	183600	77656030	8890	8890	8890	8890	0
24	20231204	183500	77656030	8890	8890	8890	8890	0
25	20231204	183400	77656030	8890	8890	8890	8890	0
26	20231204	183300	77656030	8890	8890	8890	8890	0
27	20231204	183200	77656030	8890	8890	8890	8890	0
28	20231204	183100	77656030	8890	8890	8890	8890	0
29	20231204	183000	77656030	8890	8890	8890	8890	0
30	20231204	182900	77656030	8890	8890	8890	8890	0
31	20231204	182800	77656030	8890	8890	8890	8890	0
32	20231204	182700	77656030	8890	8890	8890	8890	115
33	20231204	182600	77656030	8890	8890	8890	8890	0
34	20231204	182500	77656030	8890	8890	8890	8890	0
35	20231204	182400	77656030	8890	8890	8890	8890	0
36	20231204	182300	77656030	8890	8890	8890	8890	0
37	20231204	182200	77656030	8890	8890	8890	8890	0
38	20231204	182100	77656030	8890	8890	8890	8890	0
39	20231204	182000	77656030	8890	8890	8890	8890	0
40	20231204	181900	77656030	8890	8890	8890	8890	0
41	20231204	181800	77656030	8890	8890	8890	8890	0
42	20231204	181700	77656030	8890	8890	8890	8890	0
43	20231204	181600	77656030	8890	8890	8890	8890	0
44	20231204	181500	77656030	8890	8890	8890	8890	0
45	20231204	181400	77656030	8890	8890	8890	8890	0
46	20231204	181300	77656030	8890	8890	8890	8890	0
47	20231204	181200	77656030	8890	8890	8890	8890	0
48	20231204	181100	77656030	8890	8890	8890	8890	0
49	20231204	181000	77656030	8890	8890	8890	8890	0
50	20231204	180900	77656030	8890	8890	8890	8890	0
51	20231204	180800	77656030	8890	8890	8890	8890	0
52	20231204	180700	77656030	8890	8890	8890	8890	0
53	20231204	180600	77656030	8890	8890	8890	8890	0
54	20231204	180500	77656030	8890	8890	8890	8890	0
55	20231204	180400	77656030	8890	8890	8890	8890	0
56	20231204	180300	77656030	8890	8890	8890	8890	0
57	20231204	180200	77656030	8890	8890	8890	8890	0
58	20231204	180100	77656030	8890	8890	8890	8890	0
59	20231204	180000	77656030	8890	8890	8890	8890	0
60	20231204	175900	77656030	8890	8890	8890	8890	0
61	20231204	175800	77656030	8890	8890	8890	8890	0
62	20231204	175700	77656030	8890	8890	8890	8890	115
63	20231204	175600	77656030	8890	8890	8890	8890	0
64	20231204	175500	77656030	8890	8890	8890	8890	0
65	20231204	175400	77656030	8890	8890	8890	8890	0
66	20231204	175300	77656030	8890	8890	8890	8890	0
67	20231204	175200	77656030	8890	8890	8890	8890	0
68	20231204	175100	77656030	8890	8890	8890	8890	0
69	20231204	175000	77656030	8890	8890	8890	8890	0
70	20231204	174900	77656030	8890	8890	8890	8890	0
71	20231204	174800	77656030	8890	8890	8890	8890	0
72	20231204	174700	77656030	8890	8890	8890	8890	0
73	20231204	174600	77656030	8890	8890	8890	8890	0
74	20231204	174500	77656030	8890	8890	8890	8890	0
75	20231204	174400	77656030	8890	8890	8890	8890	0
76	20231204	174300	77656030	8890	8890	8890	8890	0
77	20231204	174200	77656030	8890	8890	8890	8890	0
78	20231204	174100	77656030	8890	8890	8890	8890	0
79	20231204	174000	77656030	8890	8890	8890	8890	0
80	20231204	173900	77656030	8890	8890	8890	8890	0
81	20231204	173800	77656030	8890	8890	8890	8890	0
82	20231204	173700	77656030	8890	8890	8890	8890	0
83	20231204	173600	77656030	8890	8890	8890	8890	0
84	20231204	173500	77656030	8890	8890	8890	8890	0
85	20231204	173400	77656030	8890	8890	8890	8890	0
86	20231204	173300	77656030	8890	8890	8890	8890	0
87	20231204	173200	77656030	8890	8890	8890	8890	0
88	20231204	173100	77656030	8890	8890	8890	8890	0
89	20231204	173000	77656030	8890	8890	8890	8890	0
90	20231204	172900	77656030	8890	8890	8890	8890	0
91	20231204	172800	77656030	8890	8890	8890	8890	0
92	20231204	172700	77656030	8890	8890	8890	8890	115
93	20231204	172600	77656030	8890	8890	8890	8890	0
94	20231204	172500	77656030	8890	8890	8890	8890	0
95	20231204	172400	77656030	8890	8890	8890	8890	0
96	20231204	172300	77656030	8890	8890	8890	8890	0
97	20231204	172200	77656030	8890	8890	8890	8890	0
98	20231204	172100	77656030	8890	8890	8890	8890	0
99	20231204	172000	77656030	8890	8890	8890	8890	0
100	20231204	171900	77656030	8890	8890	8890	8890	0
101	20231204	171800	77656030	8890	8890	8890	8890	0
102	20231204	171700	77656030	8890	8890	8890	8890	0
103	20231204	171600	77656030	8890	8890	8890	8890	0
104	20231204	171500	77656030	8890	8890	8890	8890	0
105	20231204	171400	77656030	8890	8890	8890	8890	0
106	20231204	171300	77656030	8890	8890	8890	8890	0
107	20231204	171200	77656030	8890	8890	8890	8890	0
108	20231204	171100	77656030	8890	8890	8890	8890	0
109	20231204	171000	77656030	8890	8890	8890	8890	0
110	20231204	170900	77656030	8890	8890	8890	8890	0
111	20231204	170800	77656030	8890	8890	8890	8890	0
112	20231204	170700	77656030	8890	8890	8890	8890	0
113	20231204	170600	77656030	8890	8890	8890	8890	0
114	20231204	170500	77656030	8890	8890	8890	8890	0
115	20231204	170400	77656030	8890	8890	8890	8890	0
116	20231204	170300	77656030	8890	8890	8890	8890	0
117	20231204	170200	77656030	8890	8890	8890	8890	0
118	20231204	170100	77656030	8890	8890	8890	8890	0
119	20231204	170000	77656030	8890	8890	8890	8890	0
120	20231204	165900	77656030	8890	8890	8890	8890	0
121	20231204	165800	77656030	8890	8890	8890	8890	0
122	20231204	165700	77656030	8890	8890	8890	8890	115
123	20231204	165600	77656030	8890	8890	8890	8890	0
124	20231204	165500	77656030	8890	8890	8890	8890	0
125	20231204	165400	77656030	8890	8890	8890	8890	0
126	20231204	165300	77656030	8890	8890	8890	8890	0
127	20231204	165200	77656030	8890	8890	8890	8890	0
128	20231204	165100	77656030	8890	8890	8890	8890	0
129	20231204	165000	77656030	8890	8890	8890	8890	0
130	20231204	164900	77656030	8890	8890	8890	8890	0
131	20231204	164800	77656030	8890	8890	8890	8890	0
132	20231204	164700	77656030	8890	8890	8890	8890	0
133	20231204	164600	77656030	8890	8890	8890	8890	0
134	20231204	164500	77656030	8890	8890	8890	8890	0
135	20231204	164400	77656030	8890	8890	8890	8890	0
136	20231204	164300	77656030	8890	8890	8890	8890	0
137	20231204	164200	77656030	8890	8890	8890	8890	0
138	20231204	164100	77656030	8890	8890	8890	8890	0
139	20231204	164000	77656030	8890	8890	8890	8890	0
140	20231204	163900	77656030	8890	8890	8890	8890	0
141	20231204	163800	77656030	8890	8890	8890	8890	0
142	20231204	163700	77656030	8890	8890	8890	8890	0
143	20231204	163600	77656030	8890	8890	8890	8890	0
144	20231204	163500	77656030	8890	8890	8890	8890	0
145	20231204	163400	77656030	8890	8890	8890	8890	0
146	20231204	163300	77656030	8890	8890	8890	8890	0
147	20231204	163200	77656030	8890	8890	8890	8890	0
148	20231204	163100	77656030	8890	8890	8890	8890	0
149	20231204	163000	77656030	8890	8890	8890	8890	0
150	20231204	162900	77656030	8890	8890	8890	8890	0
151	20231204	162800	77656030	8890	8890	8890	8890	0
152	20231204	162700	77656030	8890	8890	8890	8890	115
153	20231204	162600	77656030	8890	8890	8890	8890	0
154	20231204	162500	77656030	8890	8890	8890	8890	0
155	20231204	162400	77656030	8890	8890	8890	8890	0
156	20231204	162300	77656030	8890	8890	8890	8890	0
157	20231204	162200	77656030	8890	8890	8890	8890	0
158	20231204	162100	77656030	8890	8890	8890	8890	0
159	20231204	162000	77656030	8890	8890	8890	8890	0
160	20231204	161900	77656030	8890	8890	8890	8890	0
161	20231204	161800	77656030	8890	8890	8890	8890	0
162	20231204	161700	77656030	8890	8890	8890	8890	0
163	20231204	161600	77656030	8890	8890	8890	8890	0
164	20231204	161500	77656030	8890	8890	8890	8890	0
165	20231204	161400	77656030	8890	8890	8890	8890	0
166	20231204	161300	77656030	8890	8890	8890	8890	0
167	20231204	161200	77656030	8890	8890	8890	8890	0
168	20231204	161100	77656030	8890	8890	8890	8890	0
169	20231204	161000	77656030	8890	8890	8890	8890	0
170	20231204	160900	77656030	8890	8890	8890	8890	0
171	20231204	160800	77656030	8890	8890	8890	8890	0
172	20231204	160700	77656030	8890	8890	8890	8890	0
173	20231204	160600	77656030	8890	8890	8890	8890	0
174	20231204	160500	77656030	8890	8890	8890	8890	0
175	20231204	160400	77656030	8890	8890	8890	8890	0
176	20231204	160300	77656030	8890	8890	8890	8890	0
177	20231204	160200	77656030	8890	8890	8890	8890	0
178	20231204	160100	77656030	8890	8890	8890	8890	0
179	20231204	160000	77656030	8890	8890	8890	8890	0
180	20231204	155900	77656030	8890	8890	8890	8890	0
181	20231204	155800	77656030	8890	8890	8890	8890	0
182	20231204	155700	77656030	8890	8890	8890	8890	115
183	20231204	155600	77656030	8890	8890	8890	8890	0
184	20231204	155500	77656030	8890	8890	8890	8890	0
185	20231204	155400	77656030	8890	8890	8890	8890	0
186	20231204	155300	77656030	8890	8890	8890	8890	0
187	20231204	155200	77656030	8890	8890	8890	8890	0
188	20231204	155100	77656030	8890	8890	8890	8890	0
189	20231204	155000	77656030	8890	8890	8890	8890	0
190	20231204	154900	77656030	8890	8890	8890	8890	0
191	20231204	154800	77656030	8890	8890	8890	8890	0
192	20231204	154700	77656030	8890	8890	8890	8890	0
193	20231204	154600	77656030	8890	8890	8890	8890	0
194	20231204	154500	77656030	8890	8890	8890	8890	0
195	20231204	154400	77656030	8890	8890	8890	8890	0
196	20231204	154300	77656030	8890	8890	8890	8890	0
197	20231204	154200	77656030	8890	8890	8890	8890	0
198	20231204	154100	77656030	8890	8890	8890	8890	0
199	20231204	154000	77656030	8890	8890	8890	8890	0
200	20231204	153900	77656030	8890	8890	8890	8890	0
201	20231204	153800	77656030	8890	8890	8890	8890	0
202	20231204	153700	77656030	8890	8890	8890	8890	0
203	20231204	153600	77656030	8890	8890	8890	8890	0
204	20231204	153500	77656030	8890	8890	8890	8890	0
205	20231204	153400	77656030	8890	8890	8890	8890	0
206	20231204	153300	77656030	8890	8890	8890	8890	0
207	20231204	153200	77656030	8890	8890	8890	8890	0
208	20231204	153100	77656030	8890	8890	8890	8890	0
209	20231204	153000	77656030	8890	8890	8890	8890	115
210	20231204	152900	76633680	8890	8890	8890	8890	0
211	20231204	152800	76633680	8890	8890	8890	8890	0
212	20231204	152700	76633680	8890	8890	8890	8890	0
213	20231204	152600	76633680	8890	8890	8890	8890	0
214	20231204	152500	76633680	8890	8890	8890	8890	0
215	20231204	152400	76633680	8890	8890	8890	8890	0
216	20231204	152300	76633680	8890	8890	8890	8890	0
217	20231204	152200	76633680	8890	8890	8890	8890	0
218	20231204	152100	76633680	8890	8890	8890	8890	0
219	20231204	152000	76633680	8890	8890	8890	8890	0
220	20231204	151900	76633680	8890	8890	8890	8890	0
221	20231204	151800	76633680	8890	8890	8890	8890	0
222	20231204	151700	76633680	8890	8890	8890	8890	0
223	20231204	151600	76633680	8890	8900	8900	8890	226
224	20231204	151500	74624280	8900	8900	8900	8900	89
225	20231204	151400	73832180	8900	8900	8900	8900	0
226	20231204	151300	73832180	8900	8900	8900	8900	0
227	20231204	151200	73832180	8900	8900	8900	8900	35
228	20231204	151100	73520680	8900	8900	8900	8900	0
229	20231204	151000	73520680	8900	8900	8900	8900	0
230	20231204	150900	73520680	8900	8900	8900	8900	87
231	20231204	150800	72746380	8890	8890	8890	8890	100
232	20231204	150700	71857380	8890	8890	8890	8890	0
233	20231204	150600	71857380	8890	8890	8890	8890	0
234	20231204	150500	71857380	8890	8890	8890	8890	0
235	20231204	150400	71857380	8890	8890	8890	8890	5
236	20231204	150300	71812930	8870	8870	8870	8870	0
237	20231204	150200	71812930	8870	8870	8870	8870	67
238	20231204	150100	71218640	8900	8890	8900	8890	20
239	20231204	150000	71040810	8870	8870	8870	8870	0
240	20231204	145900	71040810	8870	8870	8870	8870	0
241	20231204	145800	71040810	8870	8870	8870	8870	1
242	20231204	145700	71031940	8880	8880	8880	8880	0
243	20231204	145600	71031940	8880	8880	8880	8880	0
244	20231204	145500	71031940	8880	8880	8880	8880	0
245	20231204	145400	71031940	8880	8880	8880	8880	0
246	20231204	145300	71031940	8880	8880	8880	8880	0
247	20231204	145200	71031940	8880	8880	8880	8880	0
248	20231204	145100	71031940	8880	8880	8880	8880	0
249	20231204	145000	71031940	8880	8880	8880	8880	0
250	20231204	144900	71031940	8880	8880	8880	8880	11
251	20231204	144800	70934260	8870	8870	8870	8870	0
252	20231204	144700	70934260	8870	8870	8870	8870	150
253	20231204	144600	69603760	8870	8870	8870	8870	0
254	20231204	144500	69603760	8870	8870	8870	8870	0
255	20231204	144400	69603760	8870	8870	8870	8870	1
256	20231204	144300	69594890	8870	8870	8870	8870	0
257	20231204	144200	69594890	8870	8870	8870	8870	0
258	20231204	144100	69594890	8870	8870	8870	8870	0
259	20231204	144000	69594890	8870	8870	8870	8870	0
260	20231204	143900	69594890	8870	8870	8870	8870	0
261	20231204	143800	69594890	8870	8870	8870	8870	0
262	20231204	143700	69594890	8870	8870	8870	8870	0
263	20231204	143600	69594890	8870	8870	8870	8870	14
264	20231204	143500	69470710	8870	8870	8870	8870	0
265	20231204	143400	69470710	8870	8870	8870	8870	15
266	20231204	143300	69337660	8870	8870	8870	8870	0
267	20231204	143200	69337660	8870	8860	8870	8860	12
268	20231204	143100	69231280	8860	8860	8860	8860	226
269	20231204	143000	67228920	8850	8850	8860	8850	47
270	20231204	142900	66812930	8850	8850	8850	8850	169
271	20231204	142800	65317280	8850	8850	8850	8850	0
272	20231204	142700	65317280	8850	8850	8850	8850	0
273	20231204	142600	65317280	8850	8850	8850	8850	0
274	20231204	142500	65317280	8850	8850	8850	8850	0
275	20231204	142400	65317280	8850	8850	8850	8850	0
276	20231204	142300	65317280	8850	8850	8850	8850	0
277	20231204	142200	65317280	8850	8860	8860	8850	53
278	20231204	142100	64848200	8860	8860	8860	8860	0
279	20231204	142000	64848200	8860	8860	8860	8860	0
280	20231204	141900	64848200	8860	8860	8860	8860	0
281	20231204	141800	64848200	8860	8850	8860	8850	154
282	20231204	141700	63484900	8860	8860	8860	8860	30
283	20231204	141600	63219100	8880	8880	8880	8880	3
284	20231204	141500	63192460	8890	8890	8890	8890	0
285	20231204	141400	63192460	8890	8880	8890	8880	20
286	20231204	141300	63014720	8860	8860	8860	8860	0
287	20231204	141200	63014720	8860	8860	8860	8860	20
288	20231204	141100	62837520	8860	8860	8860	8850	601
289	20231204	141000	57512670	8860	8860	8860	8850	281
290	20231204	140900	55024260	8860	8860	8860	8860	0
291	20231204	140800	55024260	8860	8860	8860	8860	0
292	20231204	140700	55024260	8860	8860	8860	8860	0
293	20231204	140600	55024260	8860	8860	8860	8860	0
294	20231204	140500	55024260	8860	8860	8860	8860	0
295	20231204	140400	55024260	8860	8860	8860	8860	0
296	20231204	140300	55024260	8860	8860	8860	8860	0
297	20231204	140200	55024260	8860	8880	8880	8860	273
298	20231204	140100	52602870	8890	8890	8890	8890	0
299	20231204	140000	52602870	8890	8890	8890	8890	1
300	20231204	135900	52593980	8880	8880	8880	8880	2
301	20231204	135800	52576220	8880	8880	8880	8880	0
302	20231204	135700	52576220	8880	8880	8880	8880	1
303	20231204	135600	52567340	8880	8880	8880	8880	8
304	20231204	135500	52496300	8890	8890	8890	8890	8
305	20231204	135400	52425180	8880	8880	8880	8880	50
306	20231204	135300	51981180	8890	8890	8890	8890	0
307	20231204	135200	51981180	8890	8890	8890	8890	0
308	20231204	135100	51981180	8890	8890	8890	8890	0
309	20231204	135000	51981180	8890	8890	8890	8890	0
310	20231204	134900	51981180	8890	8890	8890	8890	0
311	20231204	134800	51981180	8890	8890	8890	8890	0
312	20231204	134700	51981180	8890	8890	8890	8890	22
313	20231204	134600	51785600	8890	8890	8890	8890	0
314	20231204	134500	51785600	8890	8890	8890	8890	0
315	20231204	134400	51785600	8890	8890	8890	8890	0
316	20231204	134300	51785600	8890	8890	8890	8890	0
317	20231204	134200	51785600	8890	8890	8890	8890	0
318	20231204	134100	51785600	8890	8890	8890	8890	0
319	20231204	134000	51785600	8890	8890	8890	8890	0
320	20231204	133900	51785600	8890	8890	8890	8890	0
321	20231204	133800	51785600	8890	8890	8890	8890	0
322	20231204	133700	51785600	8890	8890	8890	8890	0
323	20231204	133600	51785600	8890	8890	8890	8890	0
324	20231204	133500	51785600	8890	8890	8890	8890	0
325	20231204	133400	51785600	8890	8890	8890	8890	31
326	20231204	133300	51510010	8900	8900	8900	8900	0
327	20231204	133200	51510010	8900	8900	8900	8900	0
328	20231204	133100	51510010	8900	8900	8900	8900	0
329	20231204	133000	51510010	8900	8900	8900	8900	0
330	20231204	132900	51510010	8900	8900	8900	8900	0
331	20231204	132800	51510010	8900	8900	8900	8900	0
332	20231204	132700	51510010	8900	8900	8900	8900	0
333	20231204	132600	51510010	8900	8900	8900	8900	0
334	20231204	132500	51510010	8900	8900	8900	8900	0
335	20231204	132400	51510010	8900	8900	8900	8900	0
336	20231204	132300	51510010	8900	8900	8900	8900	0
337	20231204	132200	51510010	8900	8900	8900	8900	0
338	20231204	132100	51510010	8900	8900	8900	8900	0
339	20231204	132000	51510010	8900	8900	8900	8900	0
340	20231204	131900	51510010	8900	8900	8900	8900	0
341	20231204	131800	51510010	8900	8900	8900	8900	0
342	20231204	131700	51510010	8900	8900	8900	8900	0
343	20231204	131600	51510010	8900	8900	8900	8900	0
344	20231204	131500	51510010	8900	8900	8900	8900	0
345	20231204	131400	51510010	8900	8900	8900	8900	0
346	20231204	131300	51510010	8900	8900	8900	8900	0
347	20231204	131200	51510010	8900	8900	8900	8900	0
348	20231204	131100	51510010	8900	8900	8900	8900	26
349	20231204	131000	51278610	8880	8890	8890	8880	8
350	20231204	130900	51207540	8910	8910	8910	8910	0
351	20231204	130800	51207540	8910	8910	8910	8910	0
352	20231204	130700	51207540	8910	8910	8910	8910	0
353	20231204	130600	51207540	8910	8910	8910	8910	0
354	20231204	130500	51207540	8910	8910	8910	8910	0
355	20231204	130400	51207540	8910	8910	8910	8910	0
356	20231204	130300	51207540	8910	8910	8910	8910	0
357	20231204	130200	51207540	8910	8910	8910	8910	0
358	20231204	130100	51207540	8910	8910	8910	8910	0
359	20231204	130000	51207540	8910	8910	8910	8910	0
360	20231204	125900	51207540	8910	8910	8910	8910	0
361	20231204	125800	51207540	8910	8910	8910	8910	0
362	20231204	125700	51207540	8910	8910	8910	8910	0
363	20231204	125600	51207540	8910	8910	8910	8910	0
364	20231204	125500	51207540	8910	8910	8910	8910	0
365	20231204	125400	51207540	8910	8910	8910	8910	0
366	20231204	125300	51207540	8910	8910	8910	8910	0
367	20231204	125200	51207540	8910	8910	8910	8910	0
368	20231204	125100	51207540	8910	8910	8910	8910	0
369	20231204	125000	51207540	8910	8910	8910	8910	0
370	20231204	124900	51207540	8910	8910	8910	8910	0
371	20231204	124800	51207540	8910	8910	8910	8910	7
372	20231204	124700	51145170	8910	8900	8910	8870	69
373	20231204	124600	50532460	8910	8910	8910	8910	0
374	20231204	124500	50532460	8910	8910	8910	8910	0
375	20231204	124400	50532460	8910	8910	8910	8910	20
376	20231204	124300	50354260	8910	8910	8910	8910	0
377	20231204	124200	50354260	8910	8910	8910	8910	0
378	20231204	124100	50354260	8910	8870	8910	8870	20
379	20231204	124000	50176780	8870	8870	8870	8870	70
380	20231204	123900	49555880	8880	8880	8880	8880	0
381	20231204	123800	49555880	8880	8880	8880	8880	0
382	20231204	123700	49555880	8880	8880	8880	8880	0
383	20231204	123600	49555880	8880	8880	8880	8880	0
384	20231204	123500	49555880	8880	8880	8880	8880	0
385	20231204	123400	49555880	8880	8880	8880	8880	0
386	20231204	123300	49555880	8880	8880	8880	8880	220
387	20231204	123200	47602280	8880	8880	8880	8880	4
388	20231204	123100	47566760	8860	8860	8860	8860	0
389	20231204	123000	47566760	8860	8860	8860	8860	0
390	20231204	122900	47566760	8860	8860	8860	8860	0
391	20231204	122800	47566760	8860	8860	8860	8860	0
392	20231204	122700	47566760	8860	8860	8860	8860	0
393	20231204	122600	47566760	8860	8860	8860	8860	0
394	20231204	122500	47566760	8860	8860	8860	8860	100
395	20231204	122400	46680760	8860	8870	8870	8860	188
396	20231204	122300	45013940	8880	8890	8890	8880	248
397	20231204	122200	42811600	8890	8900	8900	8890	41
398	20231204	122100	42447100	8900	8900	8900	8900	0
399	20231204	122000	42447100	8900	8900	8900	8900	15
400	20231204	121900	42313600	8910	8910	8910	8910	0
401	20231204	121800	42313600	8910	8910	8910	8910	0
402	20231204	121700	42313600	8910	8910	8910	8910	0
403	20231204	121600	42313600	8910	8910	8910	8910	1
404	20231204	121500	42304690	8910	8910	8910	8910	0
405	20231204	121400	42304690	8910	8910	8910	8910	0
406	20231204	121300	42304690	8910	8910	8910	8910	0
407	20231204	121200	42304690	8910	8910	8910	8910	0
408	20231204	121100	42304690	8910	8910	8910	8910	7
409	20231204	121000	42242320	8910	8910	8910	8910	0
410	20231204	120900	42242320	8910	8910	8910	8910	2
411	20231204	120800	42224500	8920	8920	8920	8920	10
412	20231204	120700	42135300	8930	8930	8930	8930	0
413	20231204	120600	42135300	8930	8930	8930	8930	0
414	20231204	120500	42135300	8930	8930	8930	8930	70
415	20231204	120400	41510200	8930	8930	8930	8930	0
416	20231204	120300	41510200	8930	8930	8930	8930	0
417	20231204	120200	41510200	8930	8930	8930	8930	3
418	20231204	120100	41483410	8900	8900	8900	8900	0
419	20231204	120000	41483410	8900	8900	8900	8900	0
420	20231204	115900	41483410	8900	8900	8900	8900	0
421	20231204	115800	41483410	8900	8900	8900	8900	0
422	20231204	115700	41483410	8900	8900	8900	8900	0
423	20231204	115600	41483410	8900	8900	8900	8900	0
424	20231204	115500	41483410	8900	8900	8900	8900	0
425	20231204	115400	41483410	8900	8900	8900	8900	0
426	20231204	115300	41483410	8900	8900	8900	8900	0
427	20231204	115200	41483410	8900	8900	8900	8900	0
428	20231204	115100	41483410	8900	8910	8910	8900	61
429	20231204	115000	40940490	8900	8900	8900	8900	0
430	20231204	114900	40940490	8900	8900	8900	8900	0
431	20231204	114800	40940490	8900	8900	8900	8900	0
432	20231204	114700	40940490	8900	8900	8900	8900	0
433	20231204	114600	40940490	8900	8900	8900	8900	0
434	20231204	114500	40940490	8900	8900	8900	8900	37
435	20231204	114400	40611190	8910	8910	8910	8910	40
436	20231204	114300	40254790	8910	8910	8910	8910	0
437	20231204	114200	40254790	8910	8910	8910	8910	0
438	20231204	114100	40254790	8910	8910	8910	8910	0
439	20231204	114000	40254790	8910	8910	8910	8910	0
440	20231204	113900	40254790	8910	8910	8910	8910	0
441	20231204	113800	40254790	8910	8910	8910	8910	0
442	20231204	113700	40254790	8910	8910	8910	8910	0
443	20231204	113600	40254790	8910	8910	8910	8910	0
444	20231204	113500	40254790	8910	8910	8910	8910	33
445	20231204	113400	39960760	8930	8930	8930	8930	0
446	20231204	113300	39960760	8930	8930	8930	8930	0
447	20231204	113200	39960760	8930	8920	8930	8920	95
448	20231204	113100	39112880	8920	8920	8920	8920	138
449	20231204	113000	37881920	8910	8910	8910	8910	0
450	20231204	112900	37881920	8910	8910	8910	8910	0
451	20231204	112800	37881920	8910	8910	8910	8910	0
452	20231204	112700	37881920	8910	8910	8910	8910	10
453	20231204	112600	37792820	8910	8910	8910	8910	0
454	20231204	112500	37792820	8910	8910	8910	8910	0
455	20231204	112400	37792820	8910	8910	8910	8910	0
456	20231204	112300	37792820	8910	8910	8910	8910	0
457	20231204	112200	37792820	8910	8910	8910	8910	0
458	20231204	112100	37792820	8910	8910	8910	8910	0
459	20231204	112000	37792820	8910	8910	8910	8910	0
460	20231204	111900	37792820	8910	8910	8910	8910	0
461	20231204	111800	37792820	8910	8910	8910	8910	23
462	20231204	111700	37587890	8910	8910	8910	8910	0
463	20231204	111600	37587890	8910	8910	8910	8910	0
464	20231204	111500	37587890	8910	8910	8910	8910	0
465	20231204	111400	37587890	8910	8910	8910	8910	0
466	20231204	111300	37587890	8910	8910	8910	8910	0
467	20231204	111200	37587890	8910	8910	8910	8910	0
468	20231204	111100	37587890	8910	8910	8910	8910	0
469	20231204	111000	37587890	8910	8910	8910	8910	0
470	20231204	110900	37587890	8910	8910	8910	8910	0
471	20231204	110800	37587890	8910	8910	8910	8910	2
472	20231204	110700	37570070	8920	8920	8920	8920	0
473	20231204	110600	37570070	8920	8920	8920	8920	0
474	20231204	110500	37570070	8920	8920	8920	8920	0
475	20231204	110400	37570070	8920	8920	8920	8920	0
476	20231204	110300	37570070	8920	8920	8920	8920	10
477	20231204	110200	37480870	8910	8910	8910	8910	0
478	20231204	110100	37480870	8910	8910	8910	8910	0
479	20231204	110000	37480870	8910	8910	8910	8910	0
480	20231204	105900	37480870	8910	8910	8910	8910	0
481	20231204	105800	37480870	8910	8910	8910	8910	0
482	20231204	105700	37480870	8910	8910	8910	8910	0
483	20231204	105600	37480870	8910	8910	8910	8910	0
484	20231204	105500	37480870	8910	8910	8910	8910	0
485	20231204	105400	37480870	8910	8910	8910	8910	0
486	20231204	105300	37480870	8910	8910	8910	8910	0
487	20231204	105200	37480870	8910	8910	8910	8910	0
488	20231204	105100	37480870	8910	8910	8910	8910	0
489	20231204	105000	37480870	8910	8910	8910	8910	0
490	20231204	104900	37480870	8910	8910	8910	8910	0
491	20231204	104800	37480870	8910	8910	8910	8910	0
492	20231204	104700	37480870	8910	8910	8910	8910	0
493	20231204	104600	37480870	8910	8910	8910	8910	0
494	20231204	104500	37480870	8910	8910	8910	8910	40
495	20231204	104400	37124470	8910	8900	8910	8900	12
496	20231204	104300	37017570	8900	8900	8900	8900	0
497	20231204	104200	37017570	8900	8900	8900	8900	0
498	20231204	104100	37017570	8900	8900	8900	8900	1
499	20231204	104000	37008670	8900	8900	8900	8900	4
500	20231204	103900	36973070	8900	8900	8900	8900	0
501	20231204	103800	36973070	8900	8900	8900	8900	8
502	20231204	103700	36901870	8860	8880	8880	8860	298
503	20231204	103600	34259330	8870	8870	8870	8870	0
504	20231204	103500	34259330	8870	8870	8870	8870	0
505	20231204	103400	34259330	8870	8870	8870	8870	22
506	20231204	103300	34064190	8870	8900	8900	8870	413
507	20231204	103200	30394610	8900	8910	8910	8900	237
508	20231204	103100	28283860	8910	8910	8910	8910	0
509	20231204	103000	28283860	8910	8910	8910	8910	21
510	20231204	102900	28096750	8920	8920	8920	8920	0
511	20231204	102800	28096750	8920	8920	8920	8920	0
512	20231204	102700	28096750	8920	8920	8920	8920	0
513	20231204	102600	28096750	8920	8920	8920	8920	0
514	20231204	102500	28096750	8920	8920	8920	8920	0
515	20231204	102400	28096750	8920	8920	8920	8920	3
516	20231204	102300	28069990	8920	8920	8920	8920	0
517	20231204	102200	28069990	8920	8920	8920	8920	0
518	20231204	102100	28069990	8920	8920	8920	8920	0
519	20231204	102000	28069990	8920	8920	8920	8920	0
520	20231204	101900	28069990	8920	8920	8920	8920	0
521	20231204	101800	28069990	8920	8920	8920	8920	0
522	20231204	101700	28069990	8920	8920	8920	8920	0
523	20231204	101600	28069990	8920	8920	8920	8920	0
524	20231204	101500	28069990	8920	8920	8920	8920	0
525	20231204	101400	28069990	8920	8920	8920	8920	0
526	20231204	101300	28069990	8920	8920	8920	8920	0
527	20231204	101200	28069990	8920	8920	8920	8920	0
528	20231204	101100	28069990	8920	8920	8920	8920	130
529	20231204	101000	26910390	8920	8920	8920	8920	0
530	20231204	100900	26910390	8920	8920	8920	8920	1
531	20231204	100800	26901470	8920	8920	8920	8920	8
532	20231204	100700	26830110	8920	8920	8920	8920	2
533	20231204	100600	26812270	8930	8930	8930	8930	0
534	20231204	100500	26812270	8930	8930	8930	8930	0
535	20231204	100400	26812270	8930	8930	8930	8930	20
536	20231204	100300	26633670	8940	8940	8940	8940	0
537	20231204	100200	26633670	8940	8940	8940	8940	0
538	20231204	100100	26633670	8940	8940	8940	8940	0
539	20231204	100000	26633670	8940	8940	8940	8940	0
540	20231204	095900	26633670	8940	8940	8940	8940	87
541	20231204	095800	25855890	8940	8930	8940	8930	150
542	20231204	095700	24515390	8930	8930	8930	8930	0
543	20231204	095600	24515390	8930	8930	8930	8930	40
544	20231204	095500	24158190	8930	8930	8930	8930	9
545	20231204	095400	24077820	8930	8930	8930	8930	11
546	20231204	095300	23979590	8930	8930	8930	8930	0
547	20231204	095200	23979590	8930	8930	8930	8930	0
548	20231204	095100	23979590	8930	8930	8930	8930	0
549	20231204	095000	23979590	8930	8930	8930	8930	48
550	20231204	094900	23550950	8930	8930	8930	8930	0
551	20231204	094800	23550950	8930	8930	8930	8930	0
552	20231204	094700	23550950	8930	8930	8930	8930	0
553	20231204	094600	23550950	8930	8930	8930	8930	0
554	20231204	094500	23550950	8930	8930	8930	8930	0
555	20231204	094400	23550950	8930	8930	8930	8930	0
556	20231204	094300	23550950	8930	8930	8930	8930	100
557	20231204	094200	22657950	8910	8910	8910	8910	0
558	20231204	094100	22657950	8910	8910	8910	8910	0
559	20231204	094000	22657950	8910	8910	8910	8910	0
560	20231204	093900	22657950	8910	8910	8910	8910	40
561	20231204	093800	22301550	8910	8910	8910	8910	32
562	20231204	093700	22016430	8910	8910	8910	8910	7
563	20231204	093600	21954060	8900	8900	8900	8900	56
564	20231204	093500	21455660	8900	8900	8900	8900	64
565	20231204	093400	20886060	8900	8900	8900	8900	168
566	20231204	093300	19390860	8900	8910	8910	8900	73
567	20231204	093200	18740990	8910	8910	8910	8900	112
568	20231204	093100	17743630	8910	8910	8910	8900	102
569	20231204	093000	16835370	8910	8930	8930	8910	160
570	20231204	092900	15408380	8940	8940	8940	8940	0
571	20231204	092800	15408380	8940	8940	8940	8940	16
572	20231204	092700	15265340	8950	8950	8950	8950	0
573	20231204	092600	15265340	8950	8950	8950	8950	0
574	20231204	092500	15265340	8950	8950	8950	8950	0
575	20231204	092400	15265340	8950	8950	8950	8950	100
576	20231204	092300	14370340	8950	8950	8950	8950	20
577	20231204	092200	14191340	8950	8950	8950	8950	12
578	20231204	092100	14083940	8920	8920	8920	8920	0
579	20231204	092000	14083940	8920	8920	8920	8920	0
580	20231204	091900	14083940	8920	8920	8920	8920	0
581	20231204	091800	14083940	8920	8920	8920	8920	0
582	20231204	091700	14083940	8920	8920	8920	8920	5
583	20231204	091600	14039340	8970	8930	8970	8930	99
584	20231204	091500	13152610	8920	8920	8920	8920	0
585	20231204	091400	13152610	8920	8920	8920	8920	0
586	20231204	091300	13152610	8920	8920	8920	8920	0
587	20231204	091200	13152610	8920	8900	8920	8900	113
588	20231204	091100	12146650	8920	8920	8920	8920	6
589	20231204	091000	12093130	8930	8930	8930	8930	0
590	20231204	090900	12093130	8930	8910	8930	8910	10
591	20231204	090800	12003850	8900	8900	8900	8900	14
592	20231204	090700	11879250	8900	8900	8900	8900	0
593	20231204	090600	11879250	8900	8910	8910	8900	74
594	20231204	090500	11220160	8910	8910	8910	8910	1
595	20231204	090400	11211250	8910	8910	8910	8910	0
596	20231204	090300	11211250	8910	8910	8910	8910	0
597	20231204	090200	11211250	8910	8910	8910	8910	50
598	20231204	090100	10765750	8910	8900	8910	8900	232
599	20231204	090000	8700710	8900	8870	8900	8860	981