KissMeData/007530/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184900	35858015	2810	2810	2810	2810	1350
3	20231204	184800	35858015	2810	2810	2810	2810	0
4	20231204	184700	35858015	2810	2810	2810	2810	0
5	20231204	184600	35858015	2810	2810	2810	2810	0
6	20231204	184500	35858015	2810	2810	2810	2810	0
7	20231204	184400	35858015	2810	2810	2810	2810	0
8	20231204	184300	35858015	2810	2810	2810	2810	0
9	20231204	184200	35858015	2810	2810	2810	2810	0
10	20231204	184100	35858015	2810	2810	2810	2810	0
11	20231204	184000	35858015	2810	2810	2810	2810	0
12	20231204	183900	35858015	2810	2810	2810	2810	0
13	20231204	183800	35858015	2810	2810	2810	2810	0
14	20231204	183700	35858015	2810	2810	2810	2810	0
15	20231204	183600	35858015	2810	2810	2810	2810	0
16	20231204	183500	35858015	2810	2810	2810	2810	0
17	20231204	183400	35858015	2810	2810	2810	2810	0
18	20231204	183300	35858015	2810	2810	2810	2810	0
19	20231204	183200	35858015	2810	2810	2810	2810	0
20	20231204	183100	35858015	2810	2810	2810	2810	0
21	20231204	183000	35858015	2810	2810	2810	2810	0
22	20231204	182900	35858015	2810	2810	2810	2810	0
23	20231204	182800	35858015	2810	2810	2810	2810	0
24	20231204	182700	35858015	2810	2810	2810	2810	0
25	20231204	182600	35858015	2810	2810	2810	2810	0
26	20231204	182500	35858015	2810	2810	2810	2810	0
27	20231204	182400	35858015	2810	2810	2810	2810	0
28	20231204	182300	35858015	2810	2810	2810	2810	0
29	20231204	182200	35858015	2810	2810	2810	2810	0
30	20231204	182100	35858015	2810	2810	2810	2810	0
31	20231204	182000	35858015	2810	2810	2810	2810	0
32	20231204	181900	35858015	2810	2810	2810	2810	1350
33	20231204	181800	35858015	2810	2810	2810	2810	0
34	20231204	181700	35858015	2810	2810	2810	2810	0
35	20231204	181600	35858015	2810	2810	2810	2810	0
36	20231204	181500	35858015	2810	2810	2810	2810	0
37	20231204	181400	35858015	2810	2810	2810	2810	0
38	20231204	181300	35858015	2810	2810	2810	2810	0
39	20231204	181200	35858015	2810	2810	2810	2810	0
40	20231204	181100	35858015	2810	2810	2810	2810	0
41	20231204	181000	35858015	2810	2810	2810	2810	0
42	20231204	180900	35858015	2810	2810	2810	2810	0
43	20231204	180800	35858015	2810	2810	2810	2810	0
44	20231204	180700	35858015	2810	2810	2810	2810	0
45	20231204	180600	35858015	2810	2810	2810	2810	0
46	20231204	180500	35858015	2810	2810	2810	2810	0
47	20231204	180400	35858015	2810	2810	2810	2810	0
48	20231204	180300	35858015	2810	2810	2810	2810	0
49	20231204	180200	35858015	2810	2810	2810	2810	0
50	20231204	180100	35858015	2810	2810	2810	2810	0
51	20231204	180000	35858015	2810	2810	2810	2810	0
52	20231204	175900	35858015	2810	2810	2810	2810	0
53	20231204	175800	35858015	2810	2810	2810	2810	0
54	20231204	175700	35858015	2810	2810	2810	2810	0
55	20231204	175600	35858015	2810	2810	2810	2810	0
56	20231204	175500	35858015	2810	2810	2810	2810	0
57	20231204	175400	35858015	2810	2810	2810	2810	0
58	20231204	175300	35858015	2810	2810	2810	2810	0
59	20231204	175200	35858015	2810	2810	2810	2810	0
60	20231204	175100	35858015	2810	2810	2810	2810	0
61	20231204	175000	35858015	2810	2810	2810	2810	0
62	20231204	174900	35858015	2810	2810	2810	2810	1350
63	20231204	174800	35858015	2810	2810	2810	2810	0
64	20231204	174700	35858015	2810	2810	2810	2810	0
65	20231204	174600	35858015	2810	2810	2810	2810	0
66	20231204	174500	35858015	2810	2810	2810	2810	0
67	20231204	174400	35858015	2810	2810	2810	2810	0
68	20231204	174300	35858015	2810	2810	2810	2810	0
69	20231204	174200	35858015	2810	2810	2810	2810	0
70	20231204	174100	35858015	2810	2810	2810	2810	0
71	20231204	174000	35858015	2810	2810	2810	2810	0
72	20231204	173900	35858015	2810	2810	2810	2810	0
73	20231204	173800	35858015	2810	2810	2810	2810	0
74	20231204	173700	35858015	2810	2810	2810	2810	0
75	20231204	173600	35858015	2810	2810	2810	2810	0
76	20231204	173500	35858015	2810	2810	2810	2810	0
77	20231204	173400	35858015	2810	2810	2810	2810	0
78	20231204	173300	35858015	2810	2810	2810	2810	0
79	20231204	173200	35858015	2810	2810	2810	2810	0
80	20231204	173100	35858015	2810	2810	2810	2810	0
81	20231204	173000	35858015	2810	2810	2810	2810	0
82	20231204	172900	35858015	2810	2810	2810	2810	0
83	20231204	172800	35858015	2810	2810	2810	2810	0
84	20231204	172700	35858015	2810	2810	2810	2810	0
85	20231204	172600	35858015	2810	2810	2810	2810	0
86	20231204	172500	35858015	2810	2810	2810	2810	0
87	20231204	172400	35858015	2810	2810	2810	2810	0
88	20231204	172300	35858015	2810	2810	2810	2810	0
89	20231204	172200	35858015	2810	2810	2810	2810	0
90	20231204	172100	35858015	2810	2810	2810	2810	0
91	20231204	172000	35858015	2810	2810	2810	2810	0
92	20231204	171900	35858015	2810	2810	2810	2810	1350
93	20231204	171800	35858015	2810	2810	2810	2810	0
94	20231204	171700	35858015	2810	2810	2810	2810	0
95	20231204	171600	35858015	2810	2810	2810	2810	0
96	20231204	171500	35858015	2810	2810	2810	2810	0
97	20231204	171400	35858015	2810	2810	2810	2810	0
98	20231204	171300	35858015	2810	2810	2810	2810	0
99	20231204	171200	35858015	2810	2810	2810	2810	0
100	20231204	171100	35858015	2810	2810	2810	2810	0
101	20231204	171000	35858015	2810	2810	2810	2810	0
102	20231204	170900	35858015	2810	2810	2810	2810	0
103	20231204	170800	35858015	2810	2810	2810	2810	0
104	20231204	170700	35858015	2810	2810	2810	2810	0
105	20231204	170600	35858015	2810	2810	2810	2810	0
106	20231204	170500	35858015	2810	2810	2810	2810	0
107	20231204	170400	35858015	2810	2810	2810	2810	0
108	20231204	170300	35858015	2810	2810	2810	2810	0
109	20231204	170200	35858015	2810	2810	2810	2810	0
110	20231204	170100	35858015	2810	2810	2810	2810	0
111	20231204	170000	35858015	2810	2810	2810	2810	0
112	20231204	165900	35858015	2810	2810	2810	2810	0
113	20231204	165800	35858015	2810	2810	2810	2810	0
114	20231204	165700	35858015	2810	2810	2810	2810	0
115	20231204	165600	35858015	2810	2810	2810	2810	0
116	20231204	165500	35858015	2810	2810	2810	2810	0
117	20231204	165400	35858015	2810	2810	2810	2810	0
118	20231204	165300	35858015	2810	2810	2810	2810	0
119	20231204	165200	35858015	2810	2810	2810	2810	0
120	20231204	165100	35858015	2810	2810	2810	2810	0
121	20231204	165000	35858015	2810	2810	2810	2810	0
122	20231204	164900	35858015	2810	2810	2810	2810	1350
123	20231204	164800	35858015	2810	2810	2810	2810	0
124	20231204	164700	35858015	2810	2810	2810	2810	0
125	20231204	164600	35858015	2810	2810	2810	2810	0
126	20231204	164500	35858015	2810	2810	2810	2810	0
127	20231204	164400	35858015	2810	2810	2810	2810	0
128	20231204	164300	35858015	2810	2810	2810	2810	0
129	20231204	164200	35858015	2810	2810	2810	2810	0
130	20231204	164100	35858015	2810	2810	2810	2810	0
131	20231204	164000	35858015	2810	2810	2810	2810	0
132	20231204	163900	35858015	2810	2810	2810	2810	0
133	20231204	163800	35858015	2810	2810	2810	2810	0
134	20231204	163700	35858015	2810	2810	2810	2810	0
135	20231204	163600	35858015	2810	2810	2810	2810	0
136	20231204	163500	35858015	2810	2810	2810	2810	0
137	20231204	163400	35858015	2810	2810	2810	2810	0
138	20231204	163300	35858015	2810	2810	2810	2810	0
139	20231204	163200	35858015	2810	2810	2810	2810	0
140	20231204	163100	35858015	2810	2810	2810	2810	0
141	20231204	163000	35858015	2810	2810	2810	2810	0
142	20231204	162900	35858015	2810	2810	2810	2810	0
143	20231204	162800	35858015	2810	2810	2810	2810	0
144	20231204	162700	35858015	2810	2810	2810	2810	0
145	20231204	162600	35858015	2810	2810	2810	2810	0
146	20231204	162500	35858015	2810	2810	2810	2810	0
147	20231204	162400	35858015	2810	2810	2810	2810	0
148	20231204	162300	35858015	2810	2810	2810	2810	0
149	20231204	162200	35858015	2810	2810	2810	2810	0
150	20231204	162100	35858015	2810	2810	2810	2810	0
151	20231204	162000	35858015	2810	2810	2810	2810	0
152	20231204	161900	35858015	2810	2810	2810	2810	1350
153	20231204	161800	35858015	2810	2810	2810	2810	0
154	20231204	161700	35858015	2810	2810	2810	2810	0
155	20231204	161600	35858015	2810	2810	2810	2810	0
156	20231204	161500	35858015	2810	2810	2810	2810	0
157	20231204	161400	35858015	2810	2810	2810	2810	0
158	20231204	161300	35858015	2810	2810	2810	2810	0
159	20231204	161200	35858015	2810	2810	2810	2810	0
160	20231204	161100	35858015	2810	2810	2810	2810	0
161	20231204	161000	35858015	2810	2810	2810	2810	0
162	20231204	160900	35858015	2810	2810	2810	2810	0
163	20231204	160800	35858015	2810	2810	2810	2810	0
164	20231204	160700	35858015	2810	2810	2810	2810	0
165	20231204	160600	35858015	2810	2810	2810	2810	0
166	20231204	160500	35858015	2810	2810	2810	2810	0
167	20231204	160400	35858015	2810	2810	2810	2810	0
168	20231204	160300	35858015	2810	2810	2810	2810	0
169	20231204	160200	35858015	2810	2810	2810	2810	0
170	20231204	160100	35858015	2810	2810	2810	2810	0
171	20231204	160000	35858015	2810	2810	2810	2810	0
172	20231204	155900	35858015	2810	2810	2810	2810	0
173	20231204	155800	35858015	2810	2810	2810	2810	0
174	20231204	155700	35858015	2810	2810	2810	2810	0
175	20231204	155600	35858015	2810	2810	2810	2810	0
176	20231204	155500	35858015	2810	2810	2810	2810	0
177	20231204	155400	35858015	2810	2810	2810	2810	0
178	20231204	155300	35858015	2810	2810	2810	2810	0
179	20231204	155200	35858015	2810	2810	2810	2810	0
180	20231204	155100	35858015	2810	2810	2810	2810	0
181	20231204	155000	35858015	2810	2810	2810	2810	0
182	20231204	154900	35858015	2810	2810	2810	2810	1350
183	20231204	154800	35858015	2810	2810	2810	2810	0
184	20231204	154700	35858015	2810	2810	2810	2810	0
185	20231204	154600	35858015	2810	2810	2810	2810	0
186	20231204	154500	35858015	2810	2810	2810	2810	0
187	20231204	154400	35858015	2810	2810	2810	2810	0
188	20231204	154300	35858015	2810	2810	2810	2810	0
189	20231204	154200	35858015	2810	2810	2810	2810	0
190	20231204	154100	35858015	2810	2810	2810	2810	0
191	20231204	154000	35858015	2810	2810	2810	2810	0
192	20231204	153900	35858015	2810	2810	2810	2810	0
193	20231204	153800	35858015	2810	2810	2810	2810	0
194	20231204	153700	35858015	2810	2810	2810	2810	0
195	20231204	153600	35858015	2810	2810	2810	2810	0
196	20231204	153500	35858015	2810	2810	2810	2810	0
197	20231204	153400	35858015	2810	2810	2810	2810	0
198	20231204	153300	35858015	2810	2810	2810	2810	0
199	20231204	153200	35858015	2810	2810	2810	2810	0
200	20231204	153100	35858015	2810	2810	2810	2810	0
201	20231204	153000	35858015	2810	2810	2810	2810	1350
202	20231204	152900	32064515	2845	2845	2845	2845	0
203	20231204	152800	32064515	2845	2845	2845	2845	0
204	20231204	152700	32064515	2845	2845	2845	2845	0
205	20231204	152600	32064515	2845	2845	2845	2845	0
206	20231204	152500	32064515	2845	2845	2845	2845	0
207	20231204	152400	32064515	2845	2845	2845	2845	0
208	20231204	152300	32064515	2845	2845	2845	2845	0
209	20231204	152200	32064515	2845	2845	2845	2845	0
210	20231204	152100	32064515	2845	2845	2845	2845	0
211	20231204	152000	32064515	2845	2845	2845	2845	0
212	20231204	151900	32064515	2845	2845	2845	2845	0
213	20231204	151800	32064515	2845	2845	2845	2845	0
214	20231204	151700	32064515	2845	2845	2845	2845	0
215	20231204	151600	32064515	2845	2845	2845	2845	250
216	20231204	151500	31353265	2845	2845	2845	2845	0
217	20231204	151400	31353265	2845	2845	2845	2845	0
218	20231204	151300	31353265	2845	2845	2845	2845	0
219	20231204	151200	31353265	2845	2845	2845	2845	0
220	20231204	151100	31353265	2845	2845	2845	2845	0
221	20231204	151000	31353265	2845	2845	2845	2845	0
222	20231204	150900	31353265	2845	2845	2845	2845	0
223	20231204	150800	31353265	2845	2830	2845	2830	3
224	20231204	150700	31344745	2845	2845	2845	2845	3
225	20231204	150600	31336210	2845	2845	2845	2845	2
226	20231204	150500	31330520	2845	2845	2845	2845	2
227	20231204	150400	31324830	2845	2845	2845	2845	0
228	20231204	150300	31324830	2845	2845	2845	2845	0
229	20231204	150200	31324830	2845	2845	2845	2845	0
230	20231204	150100	31324830	2845	2845	2845	2845	30
231	20231204	150000	31239480	2845	2845	2845	2845	30
232	20231204	145900	31154130	2845	2845	2845	2845	50
233	20231204	145800	31011880	2845	2830	2845	2830	91
234	20231204	145700	30753600	2845	2830	2845	2830	43
235	20231204	145600	30631895	2845	2845	2845	2845	1
236	20231204	145500	30629050	2835	2835	2835	2835	0
237	20231204	145400	30629050	2835	2835	2835	2835	28
238	20231204	145300	30549670	2835	2835	2835	2835	0
239	20231204	145200	30549670	2835	2835	2835	2835	0
240	20231204	145100	30549670	2835	2835	2835	2835	132
241	20231204	145000	30175450	2850	2850	2850	2850	1
242	20231204	144900	30172600	2840	2840	2840	2840	0
243	20231204	144800	30172600	2840	2840	2840	2840	0
244	20231204	144700	30172600	2840	2840	2840	2840	69
245	20231204	144600	29976640	2840	2840	2840	2840	1
246	20231204	144500	29973800	2840	2840	2840	2840	0
247	20231204	144400	29973800	2840	2835	2840	2835	641
248	20231204	144300	28153920	2840	2840	2840	2840	1
249	20231204	144200	28151080	2840	2845	2845	2840	1254
250	20231204	144100	24584500	2850	2850	2850	2850	0
251	20231204	144000	24584500	2850	2850	2850	2850	0
252	20231204	143900	24584500	2850	2850	2850	2850	69
253	20231204	143800	24387850	2850	2850	2850	2850	0
254	20231204	143700	24387850	2850	2850	2850	2850	0
255	20231204	143600	24387850	2850	2850	2850	2850	0
256	20231204	143500	24387850	2850	2850	2850	2850	0
257	20231204	143400	24387850	2850	2850	2850	2850	1
258	20231204	143300	24385000	2850	2850	2850	2850	0
259	20231204	143200	24385000	2850	2850	2850	2850	0
260	20231204	143100	24385000	2850	2850	2850	2850	0
261	20231204	143000	24385000	2850	2850	2850	2850	0
262	20231204	142900	24385000	2850	2850	2850	2850	1
263	20231204	142800	24382150	2845	2845	2845	2845	0
264	20231204	142700	24382150	2845	2845	2845	2845	83
265	20231204	142600	24146015	2850	2850	2850	2850	100
266	20231204	142500	23861015	2850	2850	2850	2850	0
267	20231204	142400	23861015	2850	2850	2850	2850	0
268	20231204	142300	23861015	2850	2850	2850	2850	0
269	20231204	142200	23861015	2850	2850	2850	2850	2
270	20231204	142100	23855315	2850	2850	2850	2850	0
271	20231204	142000	23855315	2850	2850	2850	2850	0
272	20231204	141900	23855315	2850	2850	2850	2850	0
273	20231204	141800	23855315	2850	2850	2850	2850	53
274	20231204	141700	23704265	2850	2850	2850	2850	0
275	20231204	141600	23704265	2850	2850	2850	2850	0
276	20231204	141500	23704265	2850	2850	2850	2850	0
277	20231204	141400	23704265	2850	2850	2850	2850	0
278	20231204	141300	23704265	2850	2850	2850	2850	0
279	20231204	141200	23704265	2850	2850	2850	2850	0
280	20231204	141100	23704265	2850	2850	2850	2850	0
281	20231204	141000	23704265	2850	2850	2850	2850	0
282	20231204	140900	23704265	2850	2850	2850	2850	1
283	20231204	140800	23701415	2860	2860	2860	2860	0
284	20231204	140700	23701415	2860	2860	2860	2860	0
285	20231204	140600	23701415	2860	2860	2860	2860	0
286	20231204	140500	23701415	2860	2860	2860	2860	0
287	20231204	140400	23701415	2860	2860	2860	2860	0
288	20231204	140300	23701415	2860	2860	2860	2860	1
289	20231204	140200	23698555	2850	2850	2850	2850	0
290	20231204	140100	23698555	2850	2850	2850	2850	229
291	20231204	140000	23045905	2865	2865	2865	2865	0
292	20231204	135900	23045905	2865	2865	2865	2865	0
293	20231204	135800	23045905	2865	2865	2865	2865	0
294	20231204	135700	23045905	2865	2865	2865	2865	0
295	20231204	135600	23045905	2865	2865	2865	2865	0
296	20231204	135500	23045905	2865	2865	2865	2865	0
297	20231204	135400	23045905	2865	2865	2865	2865	0
298	20231204	135300	23045905	2865	2865	2865	2865	0
299	20231204	135200	23045905	2865	2865	2865	2865	0
300	20231204	135100	23045905	2865	2865	2865	2865	0
301	20231204	135000	23045905	2865	2865	2865	2865	0
302	20231204	134900	23045905	2865	2865	2865	2865	0
303	20231204	134800	23045905	2865	2865	2865	2865	0
304	20231204	134700	23045905	2865	2865	2865	2865	0
305	20231204	134600	23045905	2865	2865	2865	2865	0
306	20231204	134500	23045905	2865	2865	2865	2865	0
307	20231204	134400	23045905	2865	2865	2865	2865	0
308	20231204	134300	23045905	2865	2865	2865	2865	0
309	20231204	134200	23045905	2865	2865	2865	2865	0
310	20231204	134100	23045905	2865	2865	2865	2865	0
311	20231204	134000	23045905	2865	2865	2865	2865	0
312	20231204	133900	23045905	2865	2865	2865	2865	0
313	20231204	133800	23045905	2865	2865	2865	2865	0
314	20231204	133700	23045905	2865	2865	2865	2865	0
315	20231204	133600	23045905	2865	2865	2865	2865	0
316	20231204	133500	23045905	2865	2865	2865	2865	0
317	20231204	133400	23045905	2865	2865	2865	2865	0
318	20231204	133300	23045905	2865	2865	2865	2865	0
319	20231204	133200	23045905	2865	2865	2865	2865	0
320	20231204	133100	23045905	2865	2865	2865	2865	0
321	20231204	133000	23045905	2865	2865	2865	2865	2
322	20231204	132900	23040175	2865	2865	2865	2865	0
323	20231204	132800	23040175	2865	2865	2865	2865	0
324	20231204	132700	23040175	2865	2865	2865	2865	0
325	20231204	132600	23040175	2865	2865	2865	2865	0
326	20231204	132500	23040175	2865	2865	2865	2865	0
327	20231204	132400	23040175	2865	2865	2865	2865	0
328	20231204	132300	23040175	2865	2865	2865	2865	0
329	20231204	132200	23040175	2865	2865	2865	2865	0
330	20231204	132100	23040175	2865	2865	2865	2865	0
331	20231204	132000	23040175	2865	2865	2865	2865	0
332	20231204	131900	23040175	2865	2865	2865	2865	0
333	20231204	131800	23040175	2865	2865	2865	2865	0
334	20231204	131700	23040175	2865	2865	2865	2865	0
335	20231204	131600	23040175	2865	2865	2865	2865	0
336	20231204	131500	23040175	2865	2865	2865	2865	0
337	20231204	131400	23040175	2865	2865	2865	2865	0
338	20231204	131300	23040175	2865	2865	2865	2865	0
339	20231204	131200	23040175	2865	2865	2865	2865	10
340	20231204	131100	23011525	2845	2845	2845	2845	659
341	20231204	131000	21136670	2845	2845	2845	2845	0
342	20231204	130900	21136670	2845	2845	2845	2845	0
343	20231204	130800	21136670	2845	2850	2850	2845	1267
344	20231204	130700	17529810	2865	2865	2865	2865	0
345	20231204	130600	17529810	2865	2850	2865	2850	2
346	20231204	130500	17524095	2850	2850	2850	2850	0
347	20231204	130400	17524095	2850	2850	2850	2850	0
348	20231204	130300	17524095	2850	2850	2850	2850	0
349	20231204	130200	17524095	2850	2850	2850	2850	0
350	20231204	130100	17524095	2850	2850	2850	2850	0
351	20231204	130000	17524095	2850	2850	2850	2850	0
352	20231204	125900	17524095	2850	2850	2850	2850	0
353	20231204	125800	17524095	2850	2850	2850	2850	0
354	20231204	125700	17524095	2850	2850	2850	2850	0
355	20231204	125600	17524095	2850	2850	2850	2850	5
356	20231204	125500	17509845	2850	2850	2850	2850	0
357	20231204	125400	17509845	2850	2850	2850	2850	0
358	20231204	125300	17509845	2850	2850	2850	2850	0
359	20231204	125200	17509845	2850	2850	2850	2850	0
360	20231204	125100	17509845	2850	2850	2850	2850	0
361	20231204	125000	17509845	2850	2850	2850	2850	0
362	20231204	124900	17509845	2850	2850	2850	2850	0
363	20231204	124800	17509845	2850	2850	2850	2850	0
364	20231204	124700	17509845	2850	2850	2850	2850	0
365	20231204	124600	17509845	2850	2850	2850	2850	0
366	20231204	124500	17509845	2850	2850	2850	2850	0
367	20231204	124400	17509845	2850	2850	2850	2850	0
368	20231204	124300	17509845	2850	2850	2850	2850	0
369	20231204	124200	17509845	2850	2850	2850	2850	0
370	20231204	124100	17509845	2850	2850	2850	2850	0
371	20231204	124000	17509845	2850	2850	2850	2850	0
372	20231204	123900	17509845	2850	2850	2850	2850	0
373	20231204	123800	17509845	2850	2850	2850	2850	0
374	20231204	123700	17509845	2850	2850	2850	2850	0
375	20231204	123600	17509845	2850	2850	2850	2850	0
376	20231204	123500	17509845	2850	2850	2850	2850	1429
377	20231204	123400	13437195	2870	2870	2870	2870	0
378	20231204	123300	13437195	2870	2870	2870	2870	0
379	20231204	123200	13437195	2870	2870	2870	2870	0
380	20231204	123100	13437195	2870	2870	2870	2870	0
381	20231204	123000	13437195	2870	2870	2870	2870	0
382	20231204	122900	13437195	2870	2870	2870	2870	0
383	20231204	122800	13437195	2870	2870	2870	2870	0
384	20231204	122700	13437195	2870	2870	2870	2870	0
385	20231204	122600	13437195	2870	2870	2870	2870	0
386	20231204	122500	13437195	2870	2870	2870	2870	0
387	20231204	122400	13437195	2870	2870	2870	2870	0
388	20231204	122300	13437195	2870	2870	2870	2870	0
389	20231204	122200	13437195	2870	2870	2870	2870	0
390	20231204	122100	13437195	2870	2870	2870	2870	4
391	20231204	122000	13425715	2870	2870	2870	2870	0
392	20231204	121900	13425715	2870	2870	2870	2870	0
393	20231204	121800	13425715	2870	2870	2870	2870	0
394	20231204	121700	13425715	2870	2870	2870	2870	0
395	20231204	121600	13425715	2870	2870	2870	2870	0
396	20231204	121500	13425715	2870	2870	2870	2870	0
397	20231204	121400	13425715	2870	2870	2870	2870	0
398	20231204	121300	13425715	2870	2870	2870	2870	1
399	20231204	121200	13422845	2870	2870	2870	2870	0
400	20231204	121100	13422845	2870	2870	2870	2870	0
401	20231204	121000	13422845	2870	2870	2870	2870	0
402	20231204	120900	13422845	2870	2870	2870	2870	3
403	20231204	120800	13414235	2865	2865	2865	2865	0
404	20231204	120700	13414235	2865	2865	2865	2865	0
405	20231204	120600	13414235	2865	2865	2865	2865	0
406	20231204	120500	13414235	2865	2865	2865	2865	0
407	20231204	120400	13414235	2865	2865	2865	2865	0
408	20231204	120300	13414235	2865	2865	2865	2865	0
409	20231204	120200	13414235	2865	2865	2865	2865	0
410	20231204	120100	13414235	2865	2865	2865	2865	0
411	20231204	120000	13414235	2865	2865	2865	2865	0
412	20231204	115900	13414235	2865	2865	2865	2865	0
413	20231204	115800	13414235	2865	2865	2865	2865	0
414	20231204	115700	13414235	2865	2865	2865	2865	0
415	20231204	115600	13414235	2865	2865	2865	2865	0
416	20231204	115500	13414235	2865	2865	2865	2865	0
417	20231204	115400	13414235	2865	2865	2865	2865	1
418	20231204	115300	13411370	2865	2865	2865	2865	10
419	20231204	115200	13382720	2865	2865	2865	2865	0
420	20231204	115100	13382720	2865	2865	2865	2865	0
421	20231204	115000	13382720	2865	2865	2865	2865	0
422	20231204	114900	13382720	2865	2865	2865	2865	0
423	20231204	114800	13382720	2865	2865	2865	2865	0
424	20231204	114700	13382720	2865	2865	2865	2865	0
425	20231204	114600	13382720	2865	2865	2865	2865	0
426	20231204	114500	13382720	2865	2865	2865	2865	0
427	20231204	114400	13382720	2865	2865	2865	2865	0
428	20231204	114300	13382720	2865	2865	2865	2865	0
429	20231204	114200	13382720	2865	2865	2865	2865	0
430	20231204	114100	13382720	2865	2865	2865	2865	0
431	20231204	114000	13382720	2865	2865	2865	2865	0
432	20231204	113900	13382720	2865	2865	2865	2865	0
433	20231204	113800	13382720	2865	2865	2865	2865	0
434	20231204	113700	13382720	2865	2865	2865	2865	0
435	20231204	113600	13382720	2865	2865	2865	2865	0
436	20231204	113500	13382720	2865	2865	2865	2865	0
437	20231204	113400	13382720	2865	2865	2865	2865	0
438	20231204	113300	13382720	2865	2865	2865	2865	0
439	20231204	113200	13382720	2865	2865	2865	2865	0
440	20231204	113100	13382720	2865	2865	2865	2865	0
441	20231204	113000	13382720	2865	2865	2865	2865	0
442	20231204	112900	13382720	2865	2865	2865	2865	0
443	20231204	112800	13382720	2865	2865	2865	2865	0
444	20231204	112700	13382720	2865	2865	2865	2865	0
445	20231204	112600	13382720	2865	2865	2865	2865	0
446	20231204	112500	13382720	2865	2865	2865	2865	0
447	20231204	112400	13382720	2865	2865	2865	2865	0
448	20231204	112300	13382720	2865	2865	2865	2865	0
449	20231204	112200	13382720	2865	2865	2865	2865	0
450	20231204	112100	13382720	2865	2865	2865	2865	0
451	20231204	112000	13382720	2865	2865	2865	2865	0
452	20231204	111900	13382720	2865	2865	2865	2865	1
453	20231204	111800	13379855	2865	2865	2865	2865	0
454	20231204	111700	13379855	2865	2865	2865	2865	0
455	20231204	111600	13379855	2865	2865	2865	2865	10
456	20231204	111500	13351205	2865	2865	2865	2865	5
457	20231204	111400	13336880	2865	2865	2865	2865	0
458	20231204	111300	13336880	2865	2865	2865	2865	0
459	20231204	111200	13336880	2865	2865	2865	2865	1
460	20231204	111100	13334015	2875	2875	2875	2875	0
461	20231204	111000	13334015	2875	2875	2875	2875	0
462	20231204	110900	13334015	2875	2875	2875	2875	0
463	20231204	110800	13334015	2875	2875	2875	2875	0
464	20231204	110700	13334015	2875	2875	2875	2875	0
465	20231204	110600	13334015	2875	2875	2875	2875	0
466	20231204	110500	13334015	2875	2875	2875	2875	0
467	20231204	110400	13334015	2875	2875	2875	2875	0
468	20231204	110300	13334015	2875	2875	2875	2875	10
469	20231204	110200	13305265	2875	2875	2875	2875	0
470	20231204	110100	13305265	2875	2875	2875	2875	0
471	20231204	110000	13305265	2875	2875	2875	2875	0
472	20231204	105900	13305265	2875	2875	2875	2875	0
473	20231204	105800	13305265	2875	2875	2875	2875	0
474	20231204	105700	13305265	2875	2875	2875	2875	1
475	20231204	105600	13302390	2850	2850	2850	2850	0
476	20231204	105500	13302390	2850	2860	2860	2850	1114
477	20231204	105400	10125025	2875	2875	2875	2875	0
478	20231204	105300	10125025	2875	2875	2875	2875	0
479	20231204	105200	10125025	2875	2875	2875	2875	0
480	20231204	105100	10125025	2875	2875	2875	2875	0
481	20231204	105000	10125025	2875	2875	2875	2875	0
482	20231204	104900	10125025	2875	2875	2875	2875	0
483	20231204	104800	10125025	2875	2875	2875	2875	0
484	20231204	104700	10125025	2875	2875	2875	2875	0
485	20231204	104600	10125025	2875	2875	2875	2875	0
486	20231204	104500	10125025	2875	2875	2875	2875	0
487	20231204	104400	10125025	2875	2875	2875	2875	0
488	20231204	104300	10125025	2875	2875	2875	2875	0
489	20231204	104200	10125025	2875	2875	2875	2875	2
490	20231204	104100	10119275	2875	2875	2875	2875	0
491	20231204	104000	10119275	2875	2875	2875	2875	0
492	20231204	103900	10119275	2875	2875	2875	2875	0
493	20231204	103800	10119275	2875	2875	2875	2875	0
494	20231204	103700	10119275	2875	2875	2875	2875	0
495	20231204	103600	10119275	2875	2875	2875	2875	0
496	20231204	103500	10119275	2875	2875	2875	2875	10
497	20231204	103400	10090525	2875	2875	2875	2875	0
498	20231204	103300	10090525	2875	2875	2875	2875	0
499	20231204	103200	10090525	2875	2875	2875	2875	0
500	20231204	103100	10090525	2875	2875	2875	2875	0
501	20231204	103000	10090525	2875	2875	2875	2875	0
502	20231204	102900	10090525	2875	2875	2875	2875	0
503	20231204	102800	10090525	2875	2875	2875	2875	1
504	20231204	102700	10087650	2885	2875	2885	2875	6
505	20231204	102600	10070390	2850	2850	2850	2850	0
506	20231204	102500	10070390	2850	2850	2850	2850	0
507	20231204	102400	10070390	2850	2850	2850	2850	0
508	20231204	102300	10070390	2850	2850	2850	2850	0
509	20231204	102200	10070390	2850	2850	2850	2850	0
510	20231204	102100	10070390	2850	2850	2850	2850	0
511	20231204	102000	10070390	2850	2855	2855	2850	598
512	20231204	101900	8365445	2855	2855	2855	2855	0
513	20231204	101800	8365445	2855	2855	2855	2855	0
514	20231204	101700	8365445	2855	2860	2875	2855	227
515	20231204	101600	7716680	2880	2880	2880	2880	1
516	20231204	101500	7713800	2860	2860	2860	2860	4
517	20231204	101400	7702360	2860	2860	2860	2860	0
518	20231204	101300	7702360	2860	2865	2865	2860	286
519	20231204	101200	6884250	2885	2885	2885	2885	0
520	20231204	101100	6884250	2885	2885	2885	2885	0
521	20231204	101000	6884250	2885	2885	2885	2885	0
522	20231204	100900	6884250	2885	2885	2885	2885	0
523	20231204	100800	6884250	2885	2885	2885	2885	10
524	20231204	100700	6855400	2885	2885	2885	2885	0
525	20231204	100600	6855400	2885	2885	2885	2885	2
526	20231204	100500	6849630	2870	2885	2885	2870	101
527	20231204	100400	6559745	2875	2875	2875	2875	0
528	20231204	100300	6559745	2875	2875	2875	2875	0
529	20231204	100200	6559745	2875	2875	2875	2875	0
530	20231204	100100	6559745	2875	2875	2875	2875	30
531	20231204	100000	6473495	2885	2885	2885	2885	2
532	20231204	095900	6467725	2885	2885	2885	2885	3
533	20231204	095800	6459070	2860	2875	2875	2860	78
534	20231204	095700	6234970	2875	2875	2875	2875	10
535	20231204	095600	6206220	2875	2875	2875	2875	10
536	20231204	095500	6177470	2875	2860	2875	2860	7
537	20231204	095400	6157405	2870	2870	2870	2870	0
538	20231204	095300	6157405	2870	2870	2870	2870	0
539	20231204	095200	6157405	2870	2870	2870	2870	0
540	20231204	095100	6157405	2870	2870	2870	2870	0
541	20231204	095000	6157405	2870	2870	2870	2870	0
542	20231204	094900	6157405	2870	2870	2870	2870	0
543	20231204	094800	6157405	2870	2870	2870	2870	25
544	20231204	094700	6085655	2870	2870	2870	2870	50
545	20231204	094600	5942155	2870	2870	2870	2870	20
546	20231204	094500	5884755	2870	2870	2870	2870	10
547	20231204	094400	5856055	2870	2870	2870	2870	6
548	20231204	094300	5838835	2870	2870	2870	2870	1
549	20231204	094200	5835965	2870	2870	2870	2870	212
550	20231204	094100	5227525	2885	2885	2885	2885	50
551	20231204	094000	5083275	2875	2875	2875	2875	61
552	20231204	093900	4907900	2885	2885	2885	2885	10
553	20231204	093800	4879050	2885	2885	2885	2885	0
554	20231204	093700	4879050	2885	2885	2885	2885	0
555	20231204	093600	4879050	2885	2885	2885	2885	9
556	20231204	093500	4853085	2885	2885	2885	2885	0
557	20231204	093400	4853085	2885	2885	2885	2880	16
558	20231204	093300	4806975	2885	2885	2885	2885	8
559	20231204	093200	4783895	2880	2880	2880	2880	7
560	20231204	093100	4763735	2880	2880	2880	2880	100
561	20231204	093000	4475735	2895	2895	2895	2895	0
562	20231204	092900	4475735	2895	2895	2895	2895	0
563	20231204	092800	4475735	2895	2895	2895	2895	0
564	20231204	092700	4475735	2895	2895	2895	2895	0
565	20231204	092600	4475735	2895	2895	2895	2895	0
566	20231204	092500	4475735	2895	2895	2895	2895	0
567	20231204	092400	4475735	2895	2895	2895	2895	0
568	20231204	092300	4475735	2895	2895	2895	2895	459
569	20231204	092200	3146930	2905	2905	2905	2905	0
570	20231204	092100	3146930	2905	2905	2905	2905	0
571	20231204	092000	3146930	2905	2905	2905	2905	0
572	20231204	091900	3146930	2905	2905	2905	2900	270
573	20231204	091800	2363875	2905	2905	2905	2905	1
574	20231204	091700	2360970	2950	2950	2950	2950	0
575	20231204	091600	2360970	2950	2950	2950	2950	1
576	20231204	091500	2358020	2950	2950	2950	2950	1
577	20231204	091400	2355070	2965	2965	2965	2965	0
578	20231204	091300	2355070	2965	2965	2965	2965	0
579	20231204	091200	2355070	2965	2965	2965	2965	0
580	20231204	091100	2355070	2965	2885	2970	2885	253
581	20231204	091000	1612545	2875	2875	2875	2875	0
582	20231204	090900	1612545	2875	2875	2875	2875	0
583	20231204	090800	1612545	2875	2890	2890	2875	66
584	20231204	090700	1421895	2890	2890	2890	2890	0
585	20231204	090600	1421895	2890	2890	2890	2890	1
586	20231204	090500	1419005	2895	2895	2895	2895	83
587	20231204	090400	1178720	2895	2890	2895	2890	2
588	20231204	090300	1172935	2895	2895	2900	2890	17
589	20231204	090200	1123720	2880	2890	2890	2880	48
590	20231204	090100	985200	2920	2925	2925	2890	144
591	20231204	090000	568265	2905	2935	2935	2905	195