KissMeData/011690/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185500	193322975	2930	2930	2930	2930	791
3	20231204	185400	193322975	2930	2930	2930	2930	0
4	20231204	185300	193322975	2930	2930	2930	2930	0
5	20231204	185200	193322975	2930	2930	2930	2930	0
6	20231204	185100	193322975	2930	2930	2930	2930	0
7	20231204	185000	193322975	2930	2930	2930	2930	0
8	20231204	184900	193322975	2930	2930	2930	2930	0
9	20231204	184800	193322975	2930	2930	2930	2930	0
10	20231204	184700	193322975	2930	2930	2930	2930	0
11	20231204	184600	193322975	2930	2930	2930	2930	0
12	20231204	184500	193322975	2930	2930	2930	2930	0
13	20231204	184400	193322975	2930	2930	2930	2930	0
14	20231204	184300	193322975	2930	2930	2930	2930	0
15	20231204	184200	193322975	2930	2930	2930	2930	0
16	20231204	184100	193322975	2930	2930	2930	2930	0
17	20231204	184000	193322975	2930	2930	2930	2930	0
18	20231204	183900	193322975	2930	2930	2930	2930	0
19	20231204	183800	193322975	2930	2930	2930	2930	0
20	20231204	183700	193322975	2930	2930	2930	2930	0
21	20231204	183600	193322975	2930	2930	2930	2930	0
22	20231204	183500	193322975	2930	2930	2930	2930	0
23	20231204	183400	193322975	2930	2930	2930	2930	0
24	20231204	183300	193322975	2930	2930	2930	2930	0
25	20231204	183200	193322975	2930	2930	2930	2930	0
26	20231204	183100	193322975	2930	2930	2930	2930	0
27	20231204	183000	193322975	2930	2930	2930	2930	0
28	20231204	182900	193322975	2930	2930	2930	2930	0
29	20231204	182800	193322975	2930	2930	2930	2930	0
30	20231204	182700	193322975	2930	2930	2930	2930	0
31	20231204	182600	193322975	2930	2930	2930	2930	0
32	20231204	182500	193322975	2930	2930	2930	2930	791
33	20231204	182400	193322975	2930	2930	2930	2930	0
34	20231204	182300	193322975	2930	2930	2930	2930	0
35	20231204	182200	193322975	2930	2930	2930	2930	0
36	20231204	182100	193322975	2930	2930	2930	2930	0
37	20231204	182000	193322975	2930	2930	2930	2930	0
38	20231204	181900	193322975	2930	2930	2930	2930	0
39	20231204	181800	193322975	2930	2930	2930	2930	0
40	20231204	181700	193322975	2930	2930	2930	2930	0
41	20231204	181600	193322975	2930	2930	2930	2930	0
42	20231204	181500	193322975	2930	2930	2930	2930	0
43	20231204	181400	193322975	2930	2930	2930	2930	0
44	20231204	181300	193322975	2930	2930	2930	2930	0
45	20231204	181200	193322975	2930	2930	2930	2930	0
46	20231204	181100	193322975	2930	2930	2930	2930	0
47	20231204	181000	193322975	2930	2930	2930	2930	0
48	20231204	180900	193322975	2930	2930	2930	2930	0
49	20231204	180800	193322975	2930	2930	2930	2930	0
50	20231204	180700	193322975	2930	2930	2930	2930	0
51	20231204	180600	193322975	2930	2930	2930	2930	0
52	20231204	180500	193322975	2930	2930	2930	2930	0
53	20231204	180400	193322975	2930	2930	2930	2930	0
54	20231204	180300	193322975	2930	2930	2930	2930	0
55	20231204	180200	193322975	2930	2930	2930	2930	0
56	20231204	180100	193322975	2930	2930	2930	2930	0
57	20231204	180000	193322975	2930	2930	2930	2930	0
58	20231204	175900	193322975	2930	2930	2930	2930	0
59	20231204	175800	193322975	2930	2930	2930	2930	0
60	20231204	175700	193322975	2930	2930	2930	2930	0
61	20231204	175600	193322975	2930	2930	2930	2930	0
62	20231204	175500	193322975	2930	2930	2930	2930	791
63	20231204	175400	193322975	2930	2930	2930	2930	0
64	20231204	175300	193322975	2930	2930	2930	2930	0
65	20231204	175200	193322975	2930	2930	2930	2930	0
66	20231204	175100	193322975	2930	2930	2930	2930	0
67	20231204	175000	193322975	2930	2930	2930	2930	0
68	20231204	174900	193322975	2930	2930	2930	2930	0
69	20231204	174800	193322975	2930	2930	2930	2930	0
70	20231204	174700	193322975	2930	2930	2930	2930	0
71	20231204	174600	193322975	2930	2930	2930	2930	0
72	20231204	174500	193322975	2930	2930	2930	2930	0
73	20231204	174400	193322975	2930	2930	2930	2930	0
74	20231204	174300	193322975	2930	2930	2930	2930	0
75	20231204	174200	193322975	2930	2930	2930	2930	0
76	20231204	174100	193322975	2930	2930	2930	2930	0
77	20231204	174000	193322975	2930	2930	2930	2930	0
78	20231204	173900	193322975	2930	2930	2930	2930	0
79	20231204	173800	193322975	2930	2930	2930	2930	0
80	20231204	173700	193322975	2930	2930	2930	2930	0
81	20231204	173600	193322975	2930	2930	2930	2930	0
82	20231204	173500	193322975	2930	2930	2930	2930	0
83	20231204	173400	193322975	2930	2930	2930	2930	0
84	20231204	173300	193322975	2930	2930	2930	2930	0
85	20231204	173200	193322975	2930	2930	2930	2930	0
86	20231204	173100	193322975	2930	2930	2930	2930	0
87	20231204	173000	193322975	2930	2930	2930	2930	0
88	20231204	172900	193322975	2930	2930	2930	2930	0
89	20231204	172800	193322975	2930	2930	2930	2930	0
90	20231204	172700	193322975	2930	2930	2930	2930	0
91	20231204	172600	193322975	2930	2930	2930	2930	0
92	20231204	172500	193322975	2930	2930	2930	2930	791
93	20231204	172400	193322975	2930	2930	2930	2930	0
94	20231204	172300	193322975	2930	2930	2930	2930	0
95	20231204	172200	193322975	2930	2930	2930	2930	0
96	20231204	172100	193322975	2930	2930	2930	2930	0
97	20231204	172000	193322975	2930	2930	2930	2930	0
98	20231204	171900	193322975	2930	2930	2930	2930	0
99	20231204	171800	193322975	2930	2930	2930	2930	0
100	20231204	171700	193322975	2930	2930	2930	2930	0
101	20231204	171600	193322975	2930	2930	2930	2930	0
102	20231204	171500	193322975	2930	2930	2930	2930	0
103	20231204	171400	193322975	2930	2930	2930	2930	0
104	20231204	171300	193322975	2930	2930	2930	2930	0
105	20231204	171200	193322975	2930	2930	2930	2930	0
106	20231204	171100	193322975	2930	2930	2930	2930	0
107	20231204	171000	193322975	2930	2930	2930	2930	0
108	20231204	170900	193322975	2930	2930	2930	2930	0
109	20231204	170800	193322975	2930	2930	2930	2930	0
110	20231204	170700	193322975	2930	2930	2930	2930	0
111	20231204	170600	193322975	2930	2930	2930	2930	0
112	20231204	170500	193322975	2930	2930	2930	2930	0
113	20231204	170400	193322975	2930	2930	2930	2930	0
114	20231204	170300	193322975	2930	2930	2930	2930	0
115	20231204	170200	193322975	2930	2930	2930	2930	0
116	20231204	170100	193322975	2930	2930	2930	2930	0
117	20231204	170000	193322975	2930	2930	2930	2930	0
118	20231204	165900	193322975	2930	2930	2930	2930	0
119	20231204	165800	193322975	2930	2930	2930	2930	0
120	20231204	165700	193322975	2930	2930	2930	2930	0
121	20231204	165600	193322975	2930	2930	2930	2930	0
122	20231204	165500	193322975	2930	2930	2930	2930	791
123	20231204	165400	193322975	2930	2930	2930	2930	0
124	20231204	165300	193322975	2930	2930	2930	2930	0
125	20231204	165200	193322975	2930	2930	2930	2930	0
126	20231204	165100	193322975	2930	2930	2930	2930	0
127	20231204	165000	193322975	2930	2930	2930	2930	0
128	20231204	164900	193322975	2930	2930	2930	2930	0
129	20231204	164800	193322975	2930	2930	2930	2930	0
130	20231204	164700	193322975	2930	2930	2930	2930	0
131	20231204	164600	193322975	2930	2930	2930	2930	0
132	20231204	164500	193322975	2930	2930	2930	2930	0
133	20231204	164400	193322975	2930	2930	2930	2930	0
134	20231204	164300	193322975	2930	2930	2930	2930	0
135	20231204	164200	193322975	2930	2930	2930	2930	0
136	20231204	164100	193322975	2930	2930	2930	2930	0
137	20231204	164000	193322975	2930	2930	2930	2930	0
138	20231204	163900	193322975	2930	2930	2930	2930	0
139	20231204	163800	193322975	2930	2930	2930	2930	0
140	20231204	163700	193322975	2930	2930	2930	2930	0
141	20231204	163600	193322975	2930	2930	2930	2930	0
142	20231204	163500	193322975	2930	2930	2930	2930	0
143	20231204	163400	193322975	2930	2930	2930	2930	0
144	20231204	163300	193322975	2930	2930	2930	2930	0
145	20231204	163200	193322975	2930	2930	2930	2930	0
146	20231204	163100	193322975	2930	2930	2930	2930	0
147	20231204	163000	193322975	2930	2930	2930	2930	0
148	20231204	162900	193322975	2930	2930	2930	2930	0
149	20231204	162800	193322975	2930	2930	2930	2930	0
150	20231204	162700	193322975	2930	2930	2930	2930	0
151	20231204	162600	193322975	2930	2930	2930	2930	0
152	20231204	162500	193322975	2930	2930	2930	2930	791
153	20231204	162400	193322975	2930	2930	2930	2930	0
154	20231204	162300	193322975	2930	2930	2930	2930	0
155	20231204	162200	193322975	2930	2930	2930	2930	0
156	20231204	162100	193322975	2930	2930	2930	2930	0
157	20231204	162000	193322975	2930	2930	2930	2930	0
158	20231204	161900	193322975	2930	2930	2930	2930	0
159	20231204	161800	193322975	2930	2930	2930	2930	0
160	20231204	161700	193322975	2930	2930	2930	2930	0
161	20231204	161600	193322975	2930	2930	2930	2930	0
162	20231204	161500	193322975	2930	2930	2930	2930	0
163	20231204	161400	193322975	2930	2930	2930	2930	0
164	20231204	161300	193322975	2930	2930	2930	2930	0
165	20231204	161200	193322975	2930	2930	2930	2930	0
166	20231204	161100	193322975	2930	2930	2930	2930	0
167	20231204	161000	193322975	2930	2930	2930	2930	0
168	20231204	160900	193322975	2930	2930	2930	2930	0
169	20231204	160800	193322975	2930	2930	2930	2930	0
170	20231204	160700	193322975	2930	2930	2930	2930	0
171	20231204	160600	193322975	2930	2930	2930	2930	0
172	20231204	160500	193322975	2930	2930	2930	2930	0
173	20231204	160400	193322975	2930	2930	2930	2930	0
174	20231204	160300	193322975	2930	2930	2930	2930	0
175	20231204	160200	193322975	2930	2930	2930	2930	0
176	20231204	160100	193322975	2930	2930	2930	2930	0
177	20231204	160000	193322975	2930	2930	2930	2930	0
178	20231204	155900	193322975	2930	2930	2930	2930	0
179	20231204	155800	193322975	2930	2930	2930	2930	0
180	20231204	155700	193322975	2930	2930	2930	2930	0
181	20231204	155600	193322975	2930	2930	2930	2930	0
182	20231204	155500	193322975	2930	2930	2930	2930	791
183	20231204	155400	193322975	2930	2930	2930	2930	0
184	20231204	155300	193322975	2930	2930	2930	2930	0
185	20231204	155200	193322975	2930	2930	2930	2930	0
186	20231204	155100	193322975	2930	2930	2930	2930	0
187	20231204	155000	193322975	2930	2930	2930	2930	0
188	20231204	154900	193322975	2930	2930	2930	2930	0
189	20231204	154800	193322975	2930	2930	2930	2930	0
190	20231204	154700	193322975	2930	2930	2930	2930	0
191	20231204	154600	193322975	2930	2930	2930	2930	0
192	20231204	154500	193322975	2930	2930	2930	2930	0
193	20231204	154400	193322975	2930	2930	2930	2930	0
194	20231204	154300	193322975	2930	2930	2930	2930	0
195	20231204	154200	193322975	2930	2930	2930	2930	0
196	20231204	154100	193322975	2930	2930	2930	2930	0
197	20231204	154000	193322975	2930	2930	2930	2930	0
198	20231204	153900	193322975	2930	2930	2930	2930	0
199	20231204	153800	193322975	2930	2930	2930	2930	0
200	20231204	153700	193322975	2930	2930	2930	2930	0
201	20231204	153600	193322975	2930	2930	2930	2930	0
202	20231204	153500	193322975	2930	2930	2930	2930	0
203	20231204	153400	193322975	2930	2930	2930	2930	0
204	20231204	153300	193322975	2930	2930	2930	2930	0
205	20231204	153200	193322975	2930	2930	2930	2930	0
206	20231204	153100	193322975	2930	2930	2930	2930	0
207	20231204	153000	193322975	2930	2930	2930	2930	791
208	20231204	152900	191005345	2930	2930	2930	2930	0
209	20231204	152800	191005345	2930	2930	2930	2930	0
210	20231204	152700	191005345	2930	2930	2930	2930	0
211	20231204	152600	191005345	2930	2930	2930	2930	0
212	20231204	152500	191005345	2930	2930	2930	2930	0
213	20231204	152400	191005345	2930	2930	2930	2930	0
214	20231204	152300	191005345	2930	2930	2930	2930	0
215	20231204	152200	191005345	2930	2930	2930	2930	0
216	20231204	152100	191005345	2930	2930	2930	2930	0
217	20231204	152000	191005345	2930	2930	2930	2930	0
218	20231204	151900	191005345	2930	2915	2930	2915	131
219	20231204	151800	190623465	2915	2915	2915	2915	0
220	20231204	151700	190623465	2915	2915	2915	2915	45
221	20231204	151600	190492290	2930	2925	2930	2915	846
222	20231204	151500	188021935	2925	2925	2925	2925	107
223	20231204	151400	187708960	2930	2930	2930	2930	0
224	20231204	151300	187708960	2930	2920	2930	2920	36
225	20231204	151200	187603830	2930	2930	2930	2930	0
226	20231204	151100	187603830	2930	2930	2930	2930	190
227	20231204	151000	187047130	2930	2930	2930	2930	0
228	20231204	150900	187047130	2930	2930	2930	2930	22
229	20231204	150800	186982670	2930	2930	2930	2930	0
230	20231204	150700	186982670	2930	2930	2930	2930	0
231	20231204	150600	186982670	2930	2930	2930	2930	7
232	20231204	150500	186962160	2930	2930	2930	2930	0
233	20231204	150400	186962160	2930	2930	2930	2930	1
234	20231204	150300	186959230	2915	2915	2915	2915	2019
235	20231204	150200	181073845	2900	2900	2900	2900	0
236	20231204	150100	181073845	2900	2900	2900	2900	0
237	20231204	150000	181073845	2900	2900	2900	2900	0
238	20231204	145900	181073845	2900	2910	2910	2900	1580
239	20231204	145800	176486175	2915	2915	2915	2915	20
240	20231204	145700	176427875	2910	2910	2910	2910	0
241	20231204	145600	176427875	2910	2910	2910	2910	0
242	20231204	145500	176427875	2910	2910	2910	2910	0
243	20231204	145400	176427875	2910	2910	2910	2910	0
244	20231204	145300	176427875	2910	2910	2910	2910	0
245	20231204	145200	176427875	2910	2910	2910	2910	0
246	20231204	145100	176427875	2910	2910	2910	2910	0
247	20231204	145000	176427875	2910	2910	2910	2910	140
248	20231204	144900	176020475	2910	2910	2910	2910	0
249	20231204	144800	176020475	2910	2910	2910	2910	20
250	20231204	144700	175962275	2910	2910	2910	2910	0
251	20231204	144600	175962275	2910	2910	2910	2910	169
252	20231204	144500	175470485	2915	2915	2915	2915	0
253	20231204	144400	175470485	2915	2915	2915	2915	0
254	20231204	144300	175470485	2915	2915	2915	2915	0
255	20231204	144200	175470485	2915	2915	2915	2915	1
256	20231204	144100	175467570	2905	2910	2910	2905	505
257	20231204	144000	173999185	2915	2915	2915	2915	0
258	20231204	143900	173999185	2915	2915	2915	2915	17
259	20231204	143800	173949630	2910	2910	2910	2910	0
260	20231204	143700	173949630	2910	2910	2910	2910	0
261	20231204	143600	173949630	2910	2910	2910	2910	456
262	20231204	143500	172622670	2910	2910	2910	2910	0
263	20231204	143400	172622670	2910	2910	2910	2910	0
264	20231204	143300	172622670	2910	2910	2910	2910	17
265	20231204	143200	172573200	2915	2915	2915	2915	0
266	20231204	143100	172573200	2915	2915	2915	2915	0
267	20231204	143000	172573200	2915	2915	2915	2915	0
268	20231204	142900	172573200	2915	2915	2915	2915	0
269	20231204	142800	172573200	2915	2915	2915	2915	0
270	20231204	142700	172573200	2915	2915	2915	2915	0
271	20231204	142600	172573200	2915	2915	2915	2915	5
272	20231204	142500	172558625	2915	2915	2915	2915	0
273	20231204	142400	172558625	2915	2915	2915	2915	0
274	20231204	142300	172558625	2915	2915	2915	2915	0
275	20231204	142200	172558625	2915	2915	2915	2915	0
276	20231204	142100	172558625	2915	2915	2915	2915	0
277	20231204	142000	172558625	2915	2915	2915	2915	814
278	20231204	141900	170185815	2915	2915	2915	2915	0
279	20231204	141800	170185815	2915	2915	2915	2915	0
280	20231204	141700	170185815	2915	2915	2915	2915	1
281	20231204	141600	170182900	2915	2915	2915	2915	0
282	20231204	141500	170182900	2915	2915	2915	2915	2000
283	20231204	141400	164352900	2920	2920	2920	2920	0
284	20231204	141300	164352900	2920	2920	2920	2920	0
285	20231204	141200	164352900	2920	2920	2920	2920	408
286	20231204	141100	163161540	2925	2925	2925	2925	3
287	20231204	141000	163152765	2925	2925	2925	2925	13
288	20231204	140900	163114740	2925	2925	2925	2925	0
289	20231204	140800	163114740	2925	2925	2925	2925	0
290	20231204	140700	163114740	2925	2925	2925	2925	208
291	20231204	140600	162506340	2930	2930	2930	2930	0
292	20231204	140500	162506340	2930	2930	2930	2930	0
293	20231204	140400	162506340	2930	2930	2930	2930	0
294	20231204	140300	162506340	2930	2930	2930	2930	0
295	20231204	140200	162506340	2930	2930	2930	2930	0
296	20231204	140100	162506340	2930	2930	2930	2930	0
297	20231204	140000	162506340	2930	2925	2930	2925	18
298	20231204	135900	162453685	2930	2930	2930	2930	0
299	20231204	135800	162453685	2930	2930	2930	2930	0
300	20231204	135700	162453685	2930	2930	2930	2930	0
301	20231204	135600	162453685	2930	2930	2930	2930	0
302	20231204	135500	162453685	2930	2930	2930	2930	0
303	20231204	135400	162453685	2930	2925	2930	2925	205
304	20231204	135300	161853560	2925	2925	2930	2925	52
305	20231204	135200	161701455	2925	2925	2925	2925	0
306	20231204	135100	161701455	2925	2925	2925	2925	287
307	20231204	135000	160861980	2925	2925	2925	2925	1
308	20231204	134900	160859055	2930	2930	2930	2930	0
309	20231204	134800	160859055	2930	2930	2930	2930	40
310	20231204	134700	160741855	2930	2930	2930	2930	100
311	20231204	134600	160448855	2930	2930	2930	2930	413
312	20231204	134500	159238765	2930	2930	2930	2930	0
313	20231204	134400	159238765	2930	2930	2930	2930	111
314	20231204	134300	158913535	2935	2935	2935	2935	0
315	20231204	134200	158913535	2935	2935	2935	2935	1
316	20231204	134100	158910600	2930	2930	2930	2930	20
317	20231204	134000	158852000	2935	2935	2935	2935	10
318	20231204	133900	158822650	2930	2930	2930	2930	0
319	20231204	133800	158822650	2930	2930	2930	2930	0
320	20231204	133700	158822650	2930	2930	2930	2930	0
321	20231204	133600	158822650	2930	2930	2930	2930	0
322	20231204	133500	158822650	2930	2930	2930	2930	0
323	20231204	133400	158822650	2930	2930	2930	2930	0
324	20231204	133300	158822650	2930	2930	2930	2930	0
325	20231204	133200	158822650	2930	2930	2930	2930	0
326	20231204	133100	158822650	2930	2930	2930	2930	0
327	20231204	133000	158822650	2930	2930	2930	2930	13
328	20231204	132900	158784560	2940	2940	2940	2940	450
329	20231204	132800	157461560	2930	2930	2930	2930	133
330	20231204	132700	157071870	2930	2930	2930	2930	202
331	20231204	132600	156480010	2930	2930	2930	2930	50
332	20231204	132500	156333510	2930	2930	2930	2930	0
333	20231204	132400	156333510	2930	2930	2930	2930	22
334	20231204	132300	156269050	2930	2930	2930	2930	105
335	20231204	132200	155961400	2925	2925	2925	2925	0
336	20231204	132100	155961400	2925	2925	2925	2925	0
337	20231204	132000	155961400	2925	2925	2925	2925	0
338	20231204	131900	155961400	2925	2925	2925	2925	50
339	20231204	131800	155815150	2930	2930	2930	2930	25
340	20231204	131700	155741900	2930	2930	2930	2930	0
341	20231204	131600	155741900	2930	2930	2930	2930	0
342	20231204	131500	155741900	2930	2930	2930	2930	0
343	20231204	131400	155741900	2930	2930	2930	2930	0
344	20231204	131300	155741900	2930	2930	2930	2930	0
345	20231204	131200	155741900	2930	2930	2930	2930	0
346	20231204	131100	155741900	2930	2930	2930	2930	0
347	20231204	131000	155741900	2930	2930	2930	2930	0
348	20231204	130900	155741900	2930	2930	2930	2930	200
349	20231204	130800	155155900	2925	2925	2925	2925	0
350	20231204	130700	155155900	2925	2925	2925	2925	0
351	20231204	130600	155155900	2925	2925	2925	2925	0
352	20231204	130500	155155900	2925	2925	2925	2925	419
353	20231204	130400	153930325	2920	2920	2920	2920	703
354	20231204	130300	151877565	2920	2920	2920	2920	0
355	20231204	130200	151877565	2920	2920	2920	2920	10
356	20231204	130100	151848365	2920	2920	2920	2920	4
357	20231204	130000	151836685	2920	2920	2920	2920	6
358	20231204	125900	151819165	2920	2920	2920	2920	0
359	20231204	125800	151819165	2920	2920	2920	2920	0
360	20231204	125700	151819165	2920	2920	2920	2920	0
361	20231204	125600	151819165	2920	2920	2920	2920	0
362	20231204	125500	151819165	2920	2920	2920	2920	20
363	20231204	125400	151760765	2920	2920	2920	2920	430
364	20231204	125300	150505165	2920	2920	2920	2920	98
365	20231204	125200	150219005	2920	2920	2920	2920	0
366	20231204	125100	150219005	2920	2920	2920	2920	0
367	20231204	125000	150219005	2920	2920	2920	2920	5
368	20231204	124900	150204405	2905	2905	2905	2905	41
369	20231204	124800	150085300	2920	2920	2920	2920	0
370	20231204	124700	150085300	2920	2920	2920	2920	1
371	20231204	124600	150082380	2905	2905	2905	2905	0
372	20231204	124500	150082380	2905	2905	2905	2905	0
373	20231204	124400	150082380	2905	2905	2905	2905	0
374	20231204	124300	150082380	2905	2905	2905	2905	0
375	20231204	124200	150082380	2905	2905	2905	2905	0
376	20231204	124100	150082380	2905	2910	2910	2905	72
377	20231204	124000	149872865	2910	2910	2910	2910	0
378	20231204	123900	149872865	2910	2910	2910	2910	0
379	20231204	123800	149872865	2910	2910	2910	2910	0
380	20231204	123700	149872865	2910	2910	2910	2910	0
381	20231204	123600	149872865	2910	2910	2910	2910	0
382	20231204	123500	149872865	2910	2910	2910	2910	0
383	20231204	123400	149872865	2910	2910	2910	2910	0
384	20231204	123300	149872865	2910	2910	2910	2910	0
385	20231204	123200	149872865	2910	2910	2910	2910	0
386	20231204	123100	149872865	2910	2910	2910	2910	0
387	20231204	123000	149872865	2910	2910	2910	2910	0
388	20231204	122900	149872865	2910	2910	2910	2910	0
389	20231204	122800	149872865	2910	2910	2910	2910	18
390	20231204	122700	149820485	2910	2910	2910	2910	0
391	20231204	122600	149820485	2910	2910	2910	2910	0
392	20231204	122500	149820485	2910	2910	2910	2910	0
393	20231204	122400	149820485	2910	2910	2910	2910	0
394	20231204	122300	149820485	2910	2910	2910	2910	0
395	20231204	122200	149820485	2910	2910	2910	2910	0
396	20231204	122100	149820485	2910	2910	2910	2910	0
397	20231204	122000	149820485	2910	2910	2910	2910	0
398	20231204	121900	149820485	2910	2910	2910	2910	0
399	20231204	121800	149820485	2910	2910	2910	2910	41
400	20231204	121700	149701175	2910	2910	2910	2910	473
401	20231204	121600	148324745	2920	2920	2920	2920	0
402	20231204	121500	148324745	2920	2920	2920	2920	0
403	20231204	121400	148324745	2920	2920	2920	2920	0
404	20231204	121300	148324745	2920	2920	2920	2920	0
405	20231204	121200	148324745	2920	2920	2920	2920	0
406	20231204	121100	148324745	2920	2920	2920	2920	6
407	20231204	121000	148307225	2920	2920	2920	2920	1
408	20231204	120900	148304305	2910	2910	2910	2910	0
409	20231204	120800	148304305	2910	2910	2910	2910	0
410	20231204	120700	148304305	2910	2910	2910	2910	529
411	20231204	120600	146764915	2910	2910	2910	2910	1
412	20231204	120500	146762005	2900	2900	2900	2900	0
413	20231204	120400	146762005	2900	2900	2900	2900	0
414	20231204	120300	146762005	2900	2900	2900	2900	198
415	20231204	120200	146187805	2900	2900	2900	2900	956
416	20231204	120100	143415405	2900	2900	2900	2900	702
417	20231204	120000	141379605	2900	2900	2900	2900	0
418	20231204	115900	141379605	2900	2900	2900	2900	361
419	20231204	115800	140332705	2910	2910	2910	2910	0
420	20231204	115700	140332705	2910	2910	2910	2910	1
421	20231204	115600	140329795	2905	2905	2905	2905	8
422	20231204	115500	140306555	2900	2905	2905	2900	430
423	20231204	115400	139057730	2910	2910	2910	2910	17
424	20231204	115300	139008260	2920	2920	2920	2920	0
425	20231204	115200	139008260	2920	2920	2920	2920	0
426	20231204	115100	139008260	2920	2920	2920	2920	0
427	20231204	115000	139008260	2920	2920	2920	2920	0
428	20231204	114900	139008260	2920	2920	2920	2920	0
429	20231204	114800	139008260	2920	2920	2920	2920	1
430	20231204	114700	139005340	2910	2910	2910	2910	0
431	20231204	114600	139005340	2910	2910	2910	2910	4
432	20231204	114500	138993700	2910	2910	2910	2910	0
433	20231204	114400	138993700	2910	2910	2910	2910	0
434	20231204	114300	138993700	2910	2910	2910	2910	0
435	20231204	114200	138993700	2910	2910	2910	2910	0
436	20231204	114100	138993700	2910	2910	2910	2910	0
437	20231204	114000	138993700	2910	2910	2910	2910	17
438	20231204	113900	138944230	2915	2915	2915	2915	0
439	20231204	113800	138944230	2915	2915	2915	2915	0
440	20231204	113700	138944230	2915	2915	2915	2915	25
441	20231204	113600	138871355	2915	2915	2915	2915	0
442	20231204	113500	138871355	2915	2915	2915	2915	0
443	20231204	113400	138871355	2915	2915	2915	2915	0
444	20231204	113300	138871355	2915	2915	2915	2915	0
445	20231204	113200	138871355	2915	2915	2915	2915	0
446	20231204	113100	138871355	2915	2915	2915	2915	1
447	20231204	113000	138868440	2920	2920	2920	2920	6
448	20231204	112900	138850920	2915	2915	2915	2915	0
449	20231204	112800	138850920	2915	2915	2915	2915	144
450	20231204	112700	138431160	2920	2920	2920	2920	0
451	20231204	112600	138431160	2920	2920	2920	2920	0
452	20231204	112500	138431160	2920	2920	2920	2920	3
453	20231204	112400	138422400	2925	2925	2925	2925	0
454	20231204	112300	138422400	2925	2925	2925	2925	0
455	20231204	112200	138422400	2925	2925	2925	2925	38
456	20231204	112100	138311250	2925	2925	2925	2925	0
457	20231204	112000	138311250	2925	2925	2925	2925	5
458	20231204	111900	138296625	2925	2925	2925	2925	186
459	20231204	111800	137752575	2925	2925	2925	2925	266
460	20231204	111700	136974525	2925	2925	2925	2925	4
461	20231204	111600	136962825	2925	2925	2925	2925	0
462	20231204	111500	136962825	2925	2925	2925	2925	1
463	20231204	111400	136959900	2915	2915	2915	2915	0
464	20231204	111300	136959900	2915	2915	2915	2915	180
465	20231204	111200	136435200	2925	2925	2925	2925	0
466	20231204	111100	136435200	2925	2925	2925	2925	0
467	20231204	111000	136435200	2925	2925	2925	2925	1
468	20231204	110900	136432275	2925	2925	2925	2925	0
469	20231204	110800	136432275	2925	2925	2925	2925	1
470	20231204	110700	136429350	2920	2920	2920	2920	0
471	20231204	110600	136429350	2920	2920	2920	2920	0
472	20231204	110500	136429350	2920	2920	2920	2920	593
473	20231204	110400	134697790	2910	2910	2910	2910	0
474	20231204	110300	134697790	2910	2910	2910	2910	0
475	20231204	110200	134697790	2910	2910	2910	2910	0
476	20231204	110100	134697790	2910	2910	2910	2910	0
477	20231204	110000	134697790	2910	2910	2910	2910	0
478	20231204	105900	134697790	2910	2910	2910	2910	30
479	20231204	105800	134610490	2910	2910	2910	2910	4
480	20231204	105700	134598850	2905	2915	2915	2905	22
481	20231204	105600	134534805	2915	2915	2915	2915	11
482	20231204	105500	134502740	2915	2915	2915	2915	0
483	20231204	105400	134502740	2915	2915	2915	2915	1
484	20231204	105300	134499825	2920	2920	2920	2920	0
485	20231204	105200	134499825	2920	2920	2920	2920	0
486	20231204	105100	134499825	2920	2920	2920	2920	0
487	20231204	105000	134499825	2920	2920	2920	2920	0
488	20231204	104900	134499825	2920	2920	2920	2920	0
489	20231204	104800	134499825	2920	2920	2920	2920	0
490	20231204	104700	134499825	2920	2920	2920	2920	12
491	20231204	104600	134464785	2910	2910	2910	2910	0
492	20231204	104500	134464785	2910	2910	2910	2910	0
493	20231204	104400	134464785	2910	2910	2910	2910	0
494	20231204	104300	134464785	2910	2910	2910	2910	0
495	20231204	104200	134464785	2910	2910	2910	2910	2062
496	20231204	104100	128464365	2905	2905	2905	2905	70
497	20231204	104000	128261015	2895	2895	2895	2895	0
498	20231204	103900	128261015	2895	2895	2895	2895	0
499	20231204	103800	128261015	2895	2895	2895	2895	0
500	20231204	103700	128261015	2895	2895	2895	2895	0
501	20231204	103600	128261015	2895	2895	2895	2890	3120
502	20231204	103500	119238885	2895	2905	2905	2895	2308
503	20231204	103400	112553170	2910	2910	2910	2910	0
504	20231204	103300	112553170	2910	2910	2910	2910	0
505	20231204	103200	112553170	2910	2910	2910	2910	472
506	20231204	103100	111179650	2920	2905	2920	2905	501
507	20231204	103000	109724230	2900	2915	2915	2900	4424
508	20231204	102900	96855510	2915	2915	2915	2915	165
509	20231204	102800	96374535	2915	2915	2915	2915	132
510	20231204	102700	95989755	2910	2910	2910	2910	0
511	20231204	102600	95989755	2910	2910	2910	2910	0
512	20231204	102500	95989755	2910	2915	2915	2910	360
513	20231204	102400	94942000	2915	2915	2915	2915	252
514	20231204	102300	94207420	2930	2930	2930	2930	1
515	20231204	102200	94204490	2925	2925	2925	2925	0
516	20231204	102100	94204490	2925	2925	2925	2925	0
517	20231204	102000	94204490	2925	2925	2925	2925	100
518	20231204	101900	93911990	2925	2925	2925	2925	0
519	20231204	101800	93911990	2925	2925	2925	2925	500
520	20231204	101700	92449490	2915	2915	2925	2915	518
521	20231204	101600	90939510	2925	2925	2925	2925	0
522	20231204	101500	90939510	2925	2925	2925	2925	0
523	20231204	101400	90939510	2925	2925	2925	2925	0
524	20231204	101300	90939510	2925	2915	2925	2915	501
525	20231204	101200	89479085	2925	2925	2925	2925	0
526	20231204	101100	89479085	2925	2925	2925	2925	0
527	20231204	101000	89479085	2925	2925	2925	2925	1
528	20231204	100900	89476160	2915	2915	2915	2915	230
529	20231204	100800	88805710	2920	2920	2920	2920	1671
530	20231204	100700	83926390	2920	2920	2920	2920	1
531	20231204	100600	83923470	2920	2920	2920	2920	70
532	20231204	100500	83719070	2920	2920	2920	2920	68
533	20231204	100400	83520510	2920	2920	2920	2920	190
534	20231204	100300	82965710	2915	2915	2915	2915	0
535	20231204	100200	82965710	2915	2915	2915	2915	1
536	20231204	100100	82962795	2920	2920	2920	2920	0
537	20231204	100000	82962795	2920	2920	2920	2920	183
538	20231204	095900	82428435	2930	2930	2930	2930	0
539	20231204	095800	82428435	2930	2930	2930	2930	0
540	20231204	095700	82428435	2930	2930	2930	2930	0
541	20231204	095600	82428435	2930	2930	2930	2930	0
542	20231204	095500	82428435	2930	2930	2930	2930	0
543	20231204	095400	82428435	2930	2930	2930	2930	0
544	20231204	095300	82428435	2930	2930	2930	2930	0
545	20231204	095200	82428435	2930	2920	2930	2920	33
546	20231204	095100	82331760	2915	2915	2915	2915	0
547	20231204	095000	82331760	2915	2915	2915	2915	145
548	20231204	094900	81909085	2925	2925	2925	2925	0
549	20231204	094800	81909085	2925	2925	2925	2925	1
550	20231204	094700	81906160	2925	2925	2925	2925	0
551	20231204	094600	81906160	2925	2925	2925	2925	0
552	20231204	094500	81906160	2925	2925	2925	2925	102
553	20231204	094400	81607810	2925	2925	2925	2925	0
554	20231204	094300	81607810	2925	2925	2925	2925	0
555	20231204	094200	81607810	2925	2925	2925	2925	500
556	20231204	094100	80145310	2925	2925	2925	2925	0
557	20231204	094000	80145310	2925	2925	2925	2925	0
558	20231204	093900	80145310	2925	2925	2925	2925	9
559	20231204	093800	80118985	2925	2925	2925	2925	3
560	20231204	093700	80110210	2920	2925	2925	2915	519
561	20231204	093600	78596910	2920	2920	2920	2920	7
562	20231204	093500	78576470	2930	2930	2930	2930	8
563	20231204	093400	78553030	2930	2930	2930	2930	9
564	20231204	093300	78526660	2930	2930	2930	2930	0
565	20231204	093200	78526660	2930	2930	2930	2930	14
566	20231204	093100	78485640	2930	2930	2930	2930	3
567	20231204	093000	78476850	2930	2920	2930	2920	141
568	20231204	092900	78065120	2920	2935	2935	2920	360
569	20231204	092800	77013905	2915	2925	2925	2915	150
570	20231204	092700	76576160	2920	2910	2920	2910	1075
571	20231204	092600	73439340	2905	2905	2905	2905	0
572	20231204	092500	73439340	2905	2905	2905	2905	465
573	20231204	092400	72088515	2905	2905	2905	2905	2
574	20231204	092300	72082705	2900	2900	2900	2900	5
575	20231204	092200	72068205	2895	2895	2895	2895	0
576	20231204	092100	72068205	2895	2895	2895	2895	0
577	20231204	092000	72068205	2895	2895	2895	2895	1022
578	20231204	091900	69109515	2875	2880	2895	2875	6539
579	20231204	091800	50248370	2870	2875	2875	2870	1113
580	20231204	091700	47049090	2880	2875	2880	2875	248
581	20231204	091600	46335850	2880	2900	2900	2880	20
582	20231204	091500	46278050	2900	2890	2905	2855	2631
583	20231204	091400	38714735	2885	2910	2910	2885	1722
584	20231204	091300	33737225	2910	2930	2930	2890	2304
585	20231204	091200	27060715	2910	2915	2915	2910	697
586	20231204	091100	25030970	2930	2910	2930	2910	365
587	20231204	091000	23968780	2955	2955	2955	2955	0
588	20231204	090900	23968780	2955	2955	2955	2955	0
589	20231204	090800	23968780	2955	2955	2955	2955	0
590	20231204	090700	23968780	2955	2955	2955	2955	0
591	20231204	090600	23968780	2955	2970	2970	2910	363
592	20231204	090500	22909355	2950	2965	2965	2950	3514
593	20231204	090400	12505345	2965	2965	2965	2950	52
594	20231204	090300	12351915	2965	2950	2965	2900	2520
595	20231204	090200	5002775	2950	2950	2950	2950	500
596	20231204	090100	3527775	2950	2955	2955	2950	1180
597	20231204	090000	41885	2950	2995	2995	2950	14