KissMeData/003470/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183900	185082725	2680	2680	2680	2680	4527
3	20231208	183800	185082725	2680	2680	2680	2680	0
4	20231208	183700	185082725	2680	2680	2680	2680	0
5	20231208	183600	185082725	2680	2680	2680	2680	0
6	20231208	183500	185082725	2680	2680	2680	2680	0
7	20231208	183400	185082725	2680	2680	2680	2680	0
8	20231208	183300	185082725	2680	2680	2680	2680	0
9	20231208	183200	185082725	2680	2680	2680	2680	0
10	20231208	183100	185082725	2680	2680	2680	2680	0
11	20231208	183000	185082725	2680	2680	2680	2680	0
12	20231208	182900	185082725	2680	2680	2680	2680	0
13	20231208	182800	185082725	2680	2680	2680	2680	0
14	20231208	182700	185082725	2680	2680	2680	2680	0
15	20231208	182600	185082725	2680	2680	2680	2680	0
16	20231208	182500	185082725	2680	2680	2680	2680	0
17	20231208	182400	185082725	2680	2680	2680	2680	0
18	20231208	182300	185082725	2680	2680	2680	2680	0
19	20231208	182200	185082725	2680	2680	2680	2680	0
20	20231208	182100	185082725	2680	2680	2680	2680	0
21	20231208	182000	185082725	2680	2680	2680	2680	0
22	20231208	181900	185082725	2680	2680	2680	2680	0
23	20231208	181800	185082725	2680	2680	2680	2680	0
24	20231208	181700	185082725	2680	2680	2680	2680	0
25	20231208	181600	185082725	2680	2680	2680	2680	0
26	20231208	181500	185082725	2680	2680	2680	2680	0
27	20231208	181400	185082725	2680	2680	2680	2680	0
28	20231208	181300	185082725	2680	2680	2680	2680	0
29	20231208	181200	185082725	2680	2680	2680	2680	0
30	20231208	181100	185082725	2680	2680	2680	2680	0
31	20231208	181000	185082725	2680	2680	2680	2680	0
32	20231208	180900	185082725	2680	2680	2680	2680	4527
33	20231208	180800	185082725	2680	2680	2680	2680	0
34	20231208	180700	185082725	2680	2680	2680	2680	0
35	20231208	180600	185082725	2680	2680	2680	2680	0
36	20231208	180500	185082725	2680	2680	2680	2680	0
37	20231208	180400	185082725	2680	2680	2680	2680	0
38	20231208	180300	185082725	2680	2680	2680	2680	0
39	20231208	180200	185082725	2680	2680	2680	2680	0
40	20231208	180100	185082725	2680	2680	2680	2680	0
41	20231208	180000	185082725	2680	2680	2680	2680	0
42	20231208	175900	185082725	2680	2680	2680	2680	0
43	20231208	175800	185082725	2680	2680	2680	2680	0
44	20231208	175700	185082725	2680	2680	2680	2680	0
45	20231208	175600	185082725	2680	2680	2680	2680	0
46	20231208	175500	185082725	2680	2680	2680	2680	0
47	20231208	175400	185082725	2680	2680	2680	2680	0
48	20231208	175300	185082725	2680	2680	2680	2680	0
49	20231208	175200	185082725	2680	2680	2680	2680	0
50	20231208	175100	185082725	2680	2680	2680	2680	0
51	20231208	175000	185082725	2680	2680	2680	2680	0
52	20231208	174900	185082725	2680	2680	2680	2680	0
53	20231208	174800	185082725	2680	2680	2680	2680	0
54	20231208	174700	185082725	2680	2680	2680	2680	0
55	20231208	174600	185082725	2680	2680	2680	2680	0
56	20231208	174500	185082725	2680	2680	2680	2680	0
57	20231208	174400	185082725	2680	2680	2680	2680	0
58	20231208	174300	185082725	2680	2680	2680	2680	0
59	20231208	174200	185082725	2680	2680	2680	2680	0
60	20231208	174100	185082725	2680	2680	2680	2680	0
61	20231208	174000	185082725	2680	2680	2680	2680	0
62	20231208	173900	185082725	2680	2680	2680	2680	4527
63	20231208	173800	185082725	2680	2680	2680	2680	0
64	20231208	173700	185082725	2680	2680	2680	2680	0
65	20231208	173600	185082725	2680	2680	2680	2680	0
66	20231208	173500	185082725	2680	2680	2680	2680	0
67	20231208	173400	185082725	2680	2680	2680	2680	0
68	20231208	173300	185082725	2680	2680	2680	2680	0
69	20231208	173200	185082725	2680	2680	2680	2680	0
70	20231208	173100	185082725	2680	2680	2680	2680	0
71	20231208	173000	185082725	2680	2680	2680	2680	0
72	20231208	172900	185082725	2680	2680	2680	2680	0
73	20231208	172800	185082725	2680	2680	2680	2680	0
74	20231208	172700	185082725	2680	2680	2680	2680	0
75	20231208	172600	185082725	2680	2680	2680	2680	0
76	20231208	172500	185082725	2680	2680	2680	2680	0
77	20231208	172400	185082725	2680	2680	2680	2680	0
78	20231208	172300	185082725	2680	2680	2680	2680	0
79	20231208	172200	185082725	2680	2680	2680	2680	0
80	20231208	172100	185082725	2680	2680	2680	2680	0
81	20231208	172000	185082725	2680	2680	2680	2680	0
82	20231208	171900	185082725	2680	2680	2680	2680	0
83	20231208	171800	185082725	2680	2680	2680	2680	0
84	20231208	171700	185082725	2680	2680	2680	2680	0
85	20231208	171600	185082725	2680	2680	2680	2680	0
86	20231208	171500	185082725	2680	2680	2680	2680	0
87	20231208	171400	185082725	2680	2680	2680	2680	0
88	20231208	171300	185082725	2680	2680	2680	2680	0
89	20231208	171200	185082725	2680	2680	2680	2680	0
90	20231208	171100	185082725	2680	2680	2680	2680	0
91	20231208	171000	185082725	2680	2680	2680	2680	0
92	20231208	170900	185082725	2680	2680	2680	2680	4527
93	20231208	170800	185082725	2680	2680	2680	2680	0
94	20231208	170700	185082725	2680	2680	2680	2680	0
95	20231208	170600	185082725	2680	2680	2680	2680	0
96	20231208	170500	185082725	2680	2680	2680	2680	0
97	20231208	170400	185082725	2680	2680	2680	2680	0
98	20231208	170300	185082725	2680	2680	2680	2680	0
99	20231208	170200	185082725	2680	2680	2680	2680	0
100	20231208	170100	185082725	2680	2680	2680	2680	0
101	20231208	170000	185082725	2680	2680	2680	2680	0
102	20231208	165900	185082725	2680	2680	2680	2680	0
103	20231208	165800	185082725	2680	2680	2680	2680	0
104	20231208	165700	185082725	2680	2680	2680	2680	0
105	20231208	165600	185082725	2680	2680	2680	2680	0
106	20231208	165500	185082725	2680	2680	2680	2680	0
107	20231208	165400	185082725	2680	2680	2680	2680	0
108	20231208	165300	185082725	2680	2680	2680	2680	0
109	20231208	165200	185082725	2680	2680	2680	2680	0
110	20231208	165100	185082725	2680	2680	2680	2680	0
111	20231208	165000	185082725	2680	2680	2680	2680	0
112	20231208	164900	185082725	2680	2680	2680	2680	0
113	20231208	164800	185082725	2680	2680	2680	2680	0
114	20231208	164700	185082725	2680	2680	2680	2680	0
115	20231208	164600	185082725	2680	2680	2680	2680	0
116	20231208	164500	185082725	2680	2680	2680	2680	0
117	20231208	164400	185082725	2680	2680	2680	2680	0
118	20231208	164300	185082725	2680	2680	2680	2680	0
119	20231208	164200	185082725	2680	2680	2680	2680	0
120	20231208	164100	185082725	2680	2680	2680	2680	0
121	20231208	164000	185082725	2680	2680	2680	2680	0
122	20231208	163900	185082725	2680	2680	2680	2680	4527
123	20231208	163800	185082725	2680	2680	2680	2680	0
124	20231208	163700	185082725	2680	2680	2680	2680	0
125	20231208	163600	185082725	2680	2680	2680	2680	0
126	20231208	163500	185082725	2680	2680	2680	2680	0
127	20231208	163400	185082725	2680	2680	2680	2680	0
128	20231208	163300	185082725	2680	2680	2680	2680	0
129	20231208	163200	185082725	2680	2680	2680	2680	0
130	20231208	163100	185082725	2680	2680	2680	2680	0
131	20231208	163000	185082725	2680	2680	2680	2680	0
132	20231208	162900	185082725	2680	2680	2680	2680	0
133	20231208	162800	185082725	2680	2680	2680	2680	0
134	20231208	162700	185082725	2680	2680	2680	2680	0
135	20231208	162600	185082725	2680	2680	2680	2680	0
136	20231208	162500	185082725	2680	2680	2680	2680	0
137	20231208	162400	185082725	2680	2680	2680	2680	0
138	20231208	162300	185082725	2680	2680	2680	2680	0
139	20231208	162200	185082725	2680	2680	2680	2680	0
140	20231208	162100	185082725	2680	2680	2680	2680	0
141	20231208	162000	185082725	2680	2680	2680	2680	0
142	20231208	161900	185082725	2680	2680	2680	2680	0
143	20231208	161800	185082725	2680	2680	2680	2680	0
144	20231208	161700	185082725	2680	2680	2680	2680	0
145	20231208	161600	185082725	2680	2680	2680	2680	0
146	20231208	161500	185082725	2680	2680	2680	2680	0
147	20231208	161400	185082725	2680	2680	2680	2680	0
148	20231208	161300	185082725	2680	2680	2680	2680	0
149	20231208	161200	185082725	2680	2680	2680	2680	0
150	20231208	161100	185082725	2680	2680	2680	2680	0
151	20231208	161000	185082725	2680	2680	2680	2680	0
152	20231208	160900	185082725	2680	2680	2680	2680	4527
153	20231208	160800	185082725	2680	2680	2680	2680	0
154	20231208	160700	185082725	2680	2680	2680	2680	0
155	20231208	160600	185082725	2680	2680	2680	2680	0
156	20231208	160500	185082725	2680	2680	2680	2680	0
157	20231208	160400	185082725	2680	2680	2680	2680	0
158	20231208	160300	185082725	2680	2680	2680	2680	0
159	20231208	160200	185082725	2680	2680	2680	2680	0
160	20231208	160100	185082725	2680	2680	2680	2680	0
161	20231208	160000	185082725	2680	2680	2680	2680	0
162	20231208	155900	185082725	2680	2680	2680	2680	0
163	20231208	155800	185082725	2680	2680	2680	2680	0
164	20231208	155700	185082725	2680	2680	2680	2680	0
165	20231208	155600	185082725	2680	2680	2680	2680	0
166	20231208	155500	185082725	2680	2680	2680	2680	0
167	20231208	155400	185082725	2680	2680	2680	2680	0
168	20231208	155300	185082725	2680	2680	2680	2680	0
169	20231208	155200	185082725	2680	2680	2680	2680	0
170	20231208	155100	185082725	2680	2680	2680	2680	0
171	20231208	155000	185082725	2680	2680	2680	2680	0
172	20231208	154900	185082725	2680	2680	2680	2680	0
173	20231208	154800	185082725	2680	2680	2680	2680	0
174	20231208	154700	185082725	2680	2680	2680	2680	0
175	20231208	154600	185082725	2680	2680	2680	2680	0
176	20231208	154500	185082725	2680	2680	2680	2680	0
177	20231208	154400	185082725	2680	2680	2680	2680	0
178	20231208	154300	185082725	2680	2680	2680	2680	0
179	20231208	154200	185082725	2680	2680	2680	2680	0
180	20231208	154100	185082725	2680	2680	2680	2680	0
181	20231208	154000	185082725	2680	2680	2680	2680	0
182	20231208	153900	185082725	2680	2680	2680	2680	4527
183	20231208	153800	185082725	2680	2680	2680	2680	0
184	20231208	153700	185082725	2680	2680	2680	2680	0
185	20231208	153600	185082725	2680	2680	2680	2680	0
186	20231208	153500	185082725	2680	2680	2680	2680	0
187	20231208	153400	185082725	2680	2680	2680	2680	0
188	20231208	153300	185082725	2680	2680	2680	2680	0
189	20231208	153200	185082725	2680	2680	2680	2680	0
190	20231208	153100	185082725	2680	2680	2680	2680	0
191	20231208	153000	185082725	2680	2680	2680	2680	4527
192	20231208	152900	172950365	2675	2675	2675	2675	0
193	20231208	152800	172950365	2675	2675	2675	2675	0
194	20231208	152700	172950365	2675	2675	2675	2675	0
195	20231208	152600	172950365	2675	2675	2675	2675	0
196	20231208	152500	172950365	2675	2675	2675	2675	0
197	20231208	152400	172950365	2675	2675	2675	2675	0
198	20231208	152300	172950365	2675	2675	2675	2675	0
199	20231208	152200	172950365	2675	2675	2675	2675	0
200	20231208	152100	172950365	2675	2675	2675	2675	0
201	20231208	152000	172950365	2675	2675	2675	2675	0
202	20231208	151900	172950365	2675	2670	2675	2670	860
203	20231208	151800	170654140	2675	2665	2675	2665	249
204	20231208	151700	169989315	2660	2665	2665	2660	641
205	20231208	151600	168282610	2665	2665	2665	2665	531
206	20231208	151500	166867495	2670	2670	2670	2670	0
207	20231208	151400	166867495	2670	2670	2670	2670	100
208	20231208	151300	166600495	2650	2650	2650	2650	24
209	20231208	151200	166536895	2670	2670	2670	2670	0
210	20231208	151100	166536895	2670	2670	2670	2670	100
211	20231208	151000	166269895	2670	2670	2670	2670	10
212	20231208	150900	166243195	2650	2650	2650	2650	0
213	20231208	150800	166243195	2650	2650	2650	2650	1
214	20231208	150700	166240545	2650	2665	2665	2650	5000
215	20231208	150600	152948785	2665	2665	2665	2665	0
216	20231208	150500	152948785	2665	2665	2665	2665	0
217	20231208	150400	152948785	2665	2665	2665	2665	0
218	20231208	150300	152948785	2665	2665	2665	2665	52
219	20231208	150200	152810205	2670	2670	2670	2670	0
220	20231208	150100	152810205	2670	2670	2670	2670	1
221	20231208	150000	152807535	2670	2670	2670	2670	0
222	20231208	145900	152807535	2670	2670	2670	2670	0
223	20231208	145800	152807535	2670	2670	2670	2670	0
224	20231208	145700	152807535	2670	2670	2670	2670	0
225	20231208	145600	152807535	2670	2670	2670	2670	0
226	20231208	145500	152807535	2670	2670	2670	2670	158
227	20231208	145400	152385675	2670	2670	2670	2670	0
228	20231208	145300	152385675	2670	2670	2670	2670	0
229	20231208	145200	152385675	2670	2670	2670	2670	0
230	20231208	145100	152385675	2670	2670	2670	2670	250
231	20231208	145000	151718175	2670	2670	2670	2670	0
232	20231208	144900	151718175	2670	2670	2670	2670	1
233	20231208	144800	151715505	2675	2675	2675	2675	0
234	20231208	144700	151715505	2675	2675	2675	2675	0
235	20231208	144600	151715505	2675	2675	2675	2675	0
236	20231208	144500	151715505	2675	2675	2675	2675	50
237	20231208	144400	151581755	2675	2675	2675	2675	0
238	20231208	144300	151581755	2675	2675	2675	2675	0
239	20231208	144200	151581755	2675	2675	2675	2675	5
240	20231208	144100	151568380	2670	2670	2670	2670	0
241	20231208	144000	151568380	2670	2670	2670	2670	0
242	20231208	143900	151568380	2670	2670	2670	2670	0
243	20231208	143800	151568380	2670	2670	2670	2670	1
244	20231208	143700	151565710	2675	2675	2675	2675	0
245	20231208	143600	151565710	2675	2675	2675	2675	0
246	20231208	143500	151565710	2675	2675	2675	2675	0
247	20231208	143400	151565710	2675	2675	2675	2675	0
248	20231208	143300	151565710	2675	2675	2675	2675	0
249	20231208	143200	151565710	2675	2675	2675	2675	0
250	20231208	143100	151565710	2675	2675	2675	2675	0
251	20231208	143000	151565710	2675	2675	2675	2675	6
252	20231208	142900	151549660	2675	2675	2675	2675	0
253	20231208	142800	151549660	2675	2675	2675	2675	0
254	20231208	142700	151549660	2675	2675	2675	2675	0
255	20231208	142600	151549660	2675	2675	2675	2675	0
256	20231208	142500	151549660	2675	2675	2675	2675	0
257	20231208	142400	151549660	2675	2675	2675	2675	323
258	20231208	142300	150685635	2670	2670	2670	2670	289
259	20231208	142200	149914005	2670	2670	2670	2670	0
260	20231208	142100	149914005	2670	2670	2670	2670	0
261	20231208	142000	149914005	2670	2670	2670	2670	0
262	20231208	141900	149914005	2670	2670	2670	2670	0
263	20231208	141800	149914005	2670	2670	2670	2670	0
264	20231208	141700	149914005	2670	2670	2670	2670	0
265	20231208	141600	149914005	2670	2670	2670	2670	21
266	20231208	141500	149857935	2680	2680	2680	2680	0
267	20231208	141400	149857935	2680	2680	2680	2680	0
268	20231208	141300	149857935	2680	2680	2680	2680	510
269	20231208	141200	148491135	2680	2665	2680	2665	3569
270	20231208	141100	138934825	2670	2670	2670	2670	0
271	20231208	141000	138934825	2670	2670	2670	2670	0
272	20231208	140900	138934825	2670	2670	2670	2670	0
273	20231208	140800	138934825	2670	2670	2670	2670	0
274	20231208	140700	138934825	2670	2670	2670	2670	0
275	20231208	140600	138934825	2670	2670	2670	2670	0
276	20231208	140500	138934825	2670	2670	2670	2670	500
277	20231208	140400	137599825	2670	2670	2670	2670	0
278	20231208	140300	137599825	2670	2670	2670	2670	0
279	20231208	140200	137599825	2670	2670	2670	2670	0
280	20231208	140100	137599825	2670	2670	2670	2670	0
281	20231208	140000	137599825	2670	2670	2670	2670	89
282	20231208	135900	137362195	2670	2670	2670	2670	300
283	20231208	135800	136561195	2670	2670	2670	2670	500
284	20231208	135700	135226195	2670	2670	2670	2670	0
285	20231208	135600	135226195	2670	2670	2670	2670	1
286	20231208	135500	135223525	2660	2660	2660	2660	0
287	20231208	135400	135223525	2660	2660	2660	2660	0
288	20231208	135300	135223525	2660	2660	2660	2660	136
289	20231208	135200	134861765	2665	2665	2665	2665	791
290	20231208	135100	132753750	2665	2665	2665	2665	173
291	20231208	135000	132292705	2660	2660	2660	2660	0
292	20231208	134900	132292705	2660	2660	2660	2660	0
293	20231208	134800	132292705	2660	2660	2660	2660	0
294	20231208	134700	132292705	2660	2660	2660	2660	111
295	20231208	134600	131997445	2655	2655	2655	2655	0
296	20231208	134500	131997445	2655	2655	2655	2655	2143
297	20231208	134400	126307780	2645	2645	2645	2645	0
298	20231208	134300	126307780	2645	2645	2645	2645	0
299	20231208	134200	126307780	2645	2645	2645	2645	0
300	20231208	134100	126307780	2645	2645	2645	2645	10
301	20231208	134000	126281330	2655	2655	2655	2655	10
302	20231208	133900	126254780	2655	2655	2655	2655	0
303	20231208	133800	126254780	2655	2655	2655	2655	0
304	20231208	133700	126254780	2655	2655	2655	2640	7815
305	20231208	133600	105576675	2650	2650	2650	2650	0
306	20231208	133500	105576675	2650	2650	2650	2650	0
307	20231208	133400	105576675	2650	2650	2650	2650	0
308	20231208	133300	105576675	2650	2650	2650	2650	112
309	20231208	133200	105279875	2650	2650	2650	2650	0
310	20231208	133100	105279875	2650	2650	2650	2650	0
311	20231208	133000	105279875	2650	2660	2660	2650	2327
312	20231208	132900	99095710	2665	2665	2665	2665	1
313	20231208	132800	99093045	2665	2665	2665	2665	0
314	20231208	132700	99093045	2665	2665	2665	2665	0
315	20231208	132600	99093045	2665	2665	2665	2665	0
316	20231208	132500	99093045	2665	2665	2665	2665	200
317	20231208	132400	98560045	2665	2665	2665	2665	1
318	20231208	132300	98557380	2660	2660	2660	2660	167
319	20231208	132200	98113160	2665	2665	2665	2665	38
320	20231208	132100	98011890	2665	2665	2665	2665	0
321	20231208	132000	98011890	2665	2665	2665	2665	1
322	20231208	131900	98009225	2660	2660	2660	2660	260
323	20231208	131800	97317625	2665	2665	2665	2665	0
324	20231208	131700	97317625	2665	2665	2665	2665	0
325	20231208	131600	97317625	2665	2665	2665	2665	0
326	20231208	131500	97317625	2665	2665	2665	2665	0
327	20231208	131400	97317625	2665	2665	2665	2665	10
328	20231208	131300	97290975	2665	2665	2665	2665	0
329	20231208	131200	97290975	2665	2665	2665	2665	1
330	20231208	131100	97288310	2660	2660	2660	2660	0
331	20231208	131000	97288310	2660	2660	2660	2660	0
332	20231208	130900	97288310	2660	2660	2660	2660	0
333	20231208	130800	97288310	2660	2660	2660	2660	0
334	20231208	130700	97288310	2660	2660	2660	2660	0
335	20231208	130600	97288310	2660	2660	2660	2660	0
336	20231208	130500	97288310	2660	2660	2660	2660	0
337	20231208	130400	97288310	2660	2660	2660	2660	0
338	20231208	130300	97288310	2660	2660	2660	2660	0
339	20231208	130200	97288310	2660	2660	2660	2660	0
340	20231208	130100	97288310	2660	2660	2660	2660	0
341	20231208	130000	97288310	2660	2660	2660	2660	28
342	20231208	125900	97213830	2665	2665	2665	2665	0
343	20231208	125800	97213830	2665	2665	2665	2665	0
344	20231208	125700	97213830	2665	2665	2665	2665	0
345	20231208	125600	97213830	2665	2655	2665	2655	94
346	20231208	125500	96964250	2655	2655	2655	2655	50
347	20231208	125400	96831500	2665	2665	2665	2665	0
348	20231208	125300	96831500	2665	2665	2665	2665	0
349	20231208	125200	96831500	2665	2665	2665	2665	0
350	20231208	125100	96831500	2665	2665	2665	2665	0
351	20231208	125000	96831500	2665	2665	2665	2665	0
352	20231208	124900	96831500	2665	2665	2665	2665	0
353	20231208	124800	96831500	2665	2665	2665	2665	1
354	20231208	124700	96828835	2655	2660	2660	2655	290
355	20231208	124600	96058055	2665	2665	2665	2665	1
356	20231208	124500	96055390	2650	2650	2650	2650	0
357	20231208	124400	96055390	2650	2665	2665	2650	17
358	20231208	124300	96010265	2660	2660	2660	2660	0
359	20231208	124200	96010265	2660	2660	2660	2660	0
360	20231208	124100	96010265	2660	2660	2660	2660	0
361	20231208	124000	96010265	2660	2660	2660	2660	0
362	20231208	123900	96010265	2660	2660	2660	2660	0
363	20231208	123800	96010265	2660	2660	2660	2660	1085
364	20231208	123700	93124165	2660	2660	2660	2660	0
365	20231208	123600	93124165	2660	2660	2660	2660	100
366	20231208	123500	92858165	2660	2660	2660	2660	0
367	20231208	123400	92858165	2660	2660	2660	2660	1
368	20231208	123300	92855505	2660	2660	2660	2660	0
369	20231208	123200	92855505	2660	2660	2660	2660	0
370	20231208	123100	92855505	2660	2660	2660	2660	0
371	20231208	123000	92855505	2660	2660	2660	2660	50
372	20231208	122900	92722505	2650	2650	2650	2650	0
373	20231208	122800	92722505	2650	2650	2650	2650	105
374	20231208	122700	92444255	2655	2655	2655	2655	0
375	20231208	122600	92444255	2655	2655	2655	2655	74
376	20231208	122500	92247785	2665	2665	2665	2665	0
377	20231208	122400	92247785	2665	2665	2665	2665	0
378	20231208	122300	92247785	2665	2665	2665	2665	10
379	20231208	122200	92221135	2655	2655	2655	2655	0
380	20231208	122100	92221135	2655	2655	2655	2655	0
381	20231208	122000	92221135	2655	2655	2655	2655	53
382	20231208	121900	92080420	2655	2655	2655	2655	277
383	20231208	121800	91344985	2655	2655	2655	2655	1
384	20231208	121700	91342330	2655	2655	2655	2655	29
385	20231208	121600	91265335	2655	2660	2660	2655	1000
386	20231208	121500	88610060	2660	2660	2660	2660	0
387	20231208	121400	88610060	2660	2660	2660	2660	0
388	20231208	121300	88610060	2660	2660	2660	2660	0
389	20231208	121200	88610060	2660	2660	2660	2660	0
390	20231208	121100	88610060	2660	2660	2660	2660	0
391	20231208	121000	88610060	2660	2660	2660	2660	0
392	20231208	120900	88610060	2660	2660	2660	2660	500
393	20231208	120800	87280060	2660	2660	2660	2660	500
394	20231208	120700	85950060	2660	2660	2660	2660	0
395	20231208	120600	85950060	2660	2660	2660	2660	831
396	20231208	120500	83739600	2665	2665	2665	2665	0
397	20231208	120400	83739600	2665	2665	2665	2665	0
398	20231208	120300	83739600	2665	2665	2665	2665	0
399	20231208	120200	83739600	2665	2665	2665	2665	1
400	20231208	120100	83736935	2665	2655	2665	2655	862
401	20231208	120000	81440945	2665	2660	2665	2660	3205
402	20231208	115900	72906960	2660	2660	2660	2660	200
403	20231208	115800	72374960	2660	2660	2660	2660	124
404	20231208	115700	72045120	2660	2660	2660	2660	0
405	20231208	115600	72045120	2660	2660	2660	2660	828
406	20231208	115500	69842640	2665	2665	2665	2665	0
407	20231208	115400	69842640	2665	2665	2665	2665	0
408	20231208	115300	69842640	2665	2665	2665	2665	4
409	20231208	115200	69831980	2665	2665	2665	2665	0
410	20231208	115100	69831980	2665	2665	2665	2665	4
411	20231208	115000	69821320	2665	2665	2665	2665	0
412	20231208	114900	69821320	2665	2665	2665	2665	0
413	20231208	114800	69821320	2665	2665	2665	2665	0
414	20231208	114700	69821320	2665	2665	2665	2665	600
415	20231208	114600	68222320	2670	2670	2670	2670	0
416	20231208	114500	68222320	2670	2670	2670	2670	1
417	20231208	114400	68219650	2670	2670	2670	2670	0
418	20231208	114300	68219650	2670	2670	2670	2670	13
419	20231208	114200	68184940	2665	2665	2665	2665	571
420	20231208	114100	66663225	2665	2665	2665	2665	1
421	20231208	114000	66660560	2665	2665	2665	2665	44
422	20231208	113900	66543300	2665	2665	2665	2665	0
423	20231208	113800	66543300	2665	2665	2665	2665	50
424	20231208	113700	66410050	2665	2665	2665	2665	1
425	20231208	113600	66407385	2665	2665	2665	2665	2
426	20231208	113500	66402055	2660	2660	2660	2660	400
427	20231208	113400	65338055	2665	2665	2665	2665	0
428	20231208	113300	65338055	2665	2665	2665	2665	0
429	20231208	113200	65338055	2665	2665	2665	2665	6
430	20231208	113100	65322065	2665	2665	2665	2665	0
431	20231208	113000	65322065	2665	2665	2665	2665	0
432	20231208	112900	65322065	2665	2665	2665	2665	0
433	20231208	112800	65322065	2665	2665	2665	2665	383
434	20231208	112700	64301370	2665	2665	2665	2665	1
435	20231208	112600	64298705	2665	2665	2665	2665	0
436	20231208	112500	64298705	2665	2665	2665	2665	0
437	20231208	112400	64298705	2665	2665	2665	2665	0
438	20231208	112300	64298705	2665	2665	2665	2665	0
439	20231208	112200	64298705	2665	2665	2665	2665	5
440	20231208	112100	64285380	2665	2665	2665	2665	50
441	20231208	112000	64152130	2665	2665	2665	2665	0
442	20231208	111900	64152130	2665	2665	2665	2665	0
443	20231208	111800	64152130	2665	2665	2665	2665	0
444	20231208	111700	64152130	2665	2665	2665	2665	0
445	20231208	111600	64152130	2665	2665	2665	2665	0
446	20231208	111500	64152130	2665	2665	2665	2665	100
447	20231208	111400	63885630	2665	2665	2665	2665	110
448	20231208	111300	63592480	2665	2660	2665	2660	1921
449	20231208	111200	58482615	2660	2660	2660	2660	0
450	20231208	111100	58482615	2660	2660	2660	2660	0
451	20231208	111000	58482615	2660	2665	2665	2660	4000
452	20231208	110900	47833565	2670	2670	2670	2670	0
453	20231208	110800	47833565	2670	2670	2670	2670	0
454	20231208	110700	47833565	2670	2670	2670	2670	300
455	20231208	110600	47032565	2670	2670	2670	2670	0
456	20231208	110500	47032565	2670	2670	2670	2670	0
457	20231208	110400	47032565	2670	2665	2670	2665	201
458	20231208	110300	46496895	2670	2670	2670	2670	2
459	20231208	110200	46491555	2665	2665	2665	2665	0
460	20231208	110100	46491555	2665	2665	2665	2665	105
461	20231208	110000	46211730	2665	2665	2665	2665	1
462	20231208	105900	46209065	2670	2670	2670	2670	305
463	20231208	105800	45394715	2675	2675	2675	2675	0
464	20231208	105700	45394715	2675	2675	2675	2675	0
465	20231208	105600	45394715	2675	2675	2675	2675	0
466	20231208	105500	45394715	2675	2675	2675	2675	0
467	20231208	105400	45394715	2675	2675	2675	2675	0
468	20231208	105300	45394715	2675	2675	2675	2675	0
469	20231208	105200	45394715	2675	2675	2675	2675	6
470	20231208	105100	45378665	2670	2670	2670	2670	0
471	20231208	105000	45378665	2670	2670	2670	2670	0
472	20231208	104900	45378665	2670	2670	2670	2670	0
473	20231208	104800	45378665	2670	2670	2670	2670	0
474	20231208	104700	45378665	2670	2670	2670	2670	0
475	20231208	104600	45378665	2670	2670	2670	2670	0
476	20231208	104500	45378665	2670	2670	2670	2670	0
477	20231208	104400	45378665	2670	2670	2670	2670	0
478	20231208	104300	45378665	2670	2670	2670	2670	0
479	20231208	104200	45378665	2670	2670	2670	2670	0
480	20231208	104100	45378665	2670	2670	2670	2670	0
481	20231208	104000	45378665	2670	2670	2670	2670	0
482	20231208	103900	45378665	2670	2670	2670	2670	0
483	20231208	103800	45378665	2670	2670	2670	2670	0
484	20231208	103700	45378665	2670	2670	2670	2670	329
485	20231208	103600	44500235	2680	2680	2680	2680	0
486	20231208	103500	44500235	2680	2680	2680	2680	0
487	20231208	103400	44500235	2680	2680	2680	2680	0
488	20231208	103300	44500235	2680	2680	2680	2680	0
489	20231208	103200	44500235	2680	2680	2680	2680	0
490	20231208	103100	44500235	2680	2680	2680	2680	0
491	20231208	103000	44500235	2680	2680	2680	2680	0
492	20231208	102900	44500235	2680	2680	2680	2680	0
493	20231208	102800	44500235	2680	2680	2680	2680	0
494	20231208	102700	44500235	2680	2680	2680	2680	0
495	20231208	102600	44500235	2680	2680	2680	2680	0
496	20231208	102500	44500235	2680	2675	2680	2675	374
497	20231208	102400	43499455	2670	2670	2670	2670	0
498	20231208	102300	43499455	2670	2670	2670	2670	220
499	20231208	102200	42912055	2675	2675	2675	2675	1884
500	20231208	102100	37872355	2665	2670	2670	2665	884
501	20231208	102000	35516490	2675	2675	2675	2675	0
502	20231208	101900	35516490	2675	2675	2675	2675	0
503	20231208	101800	35516490	2675	2675	2675	2675	0
504	20231208	101700	35516490	2675	2675	2675	2675	0
505	20231208	101600	35516490	2675	2675	2675	2665	1902
506	20231208	101500	30443650	2675	2675	2675	2675	1
507	20231208	101400	30440975	2665	2675	2675	2665	2
508	20231208	101300	30435635	2675	2675	2675	2675	0
509	20231208	101200	30435635	2675	2670	2675	2665	34
510	20231208	101100	30344955	2665	2675	2675	2665	20
511	20231208	101000	30291545	2670	2670	2670	2670	37
512	20231208	100900	30192755	2675	2675	2675	2675	0
513	20231208	100800	30192755	2675	2675	2675	2675	4
514	20231208	100700	30182055	2665	2665	2665	2665	5
515	20231208	100600	30168730	2670	2670	2670	2670	591
516	20231208	100500	28590760	2675	2675	2675	2675	0
517	20231208	100400	28590760	2675	2675	2675	2675	0
518	20231208	100300	28590760	2675	2675	2675	2675	1
519	20231208	100200	28588085	2670	2670	2670	2670	0
520	20231208	100100	28588085	2670	2670	2670	2670	0
521	20231208	100000	28588085	2670	2670	2670	2670	0
522	20231208	095900	28588085	2670	2670	2670	2670	209
523	20231208	095800	28030055	2670	2670	2670	2670	770
524	20231208	095700	25974155	2675	2670	2675	2670	250
525	20231208	095600	25306650	2675	2675	2675	2675	0
526	20231208	095500	25306650	2675	2675	2675	2675	0
527	20231208	095400	25306650	2675	2675	2675	2675	0
528	20231208	095300	25306650	2675	2675	2675	2675	0
529	20231208	095200	25306650	2675	2675	2675	2675	200
530	20231208	095100	24771650	2675	2675	2675	2675	103
531	20231208	095000	24496125	2675	2675	2675	2675	12
532	20231208	094900	24464025	2670	2670	2670	2670	0
533	20231208	094800	24464025	2670	2670	2670	2670	0
534	20231208	094700	24464025	2670	2670	2670	2670	0
535	20231208	094600	24464025	2670	2675	2675	2670	11
536	20231208	094500	24434645	2670	2670	2670	2670	1
537	20231208	094400	24431975	2675	2675	2675	2675	1
538	20231208	094300	24429300	2670	2670	2670	2670	2563
539	20231208	094200	17586090	2670	2670	2670	2670	106
540	20231208	094100	17303070	2675	2675	2675	2675	23
541	20231208	094000	17241545	2675	2675	2675	2675	3
542	20231208	093900	17233520	2670	2670	2670	2670	1000
543	20231208	093800	14563520	2675	2675	2675	2675	0
544	20231208	093700	14563520	2675	2670	2675	2670	215
545	20231208	093600	13989440	2675	2680	2680	2675	258
546	20231208	093500	13299200	2675	2675	2675	2675	0
547	20231208	093400	13299200	2675	2675	2675	2675	200
548	20231208	093300	12764200	2675	2675	2675	2675	1
549	20231208	093200	12761525	2675	2675	2675	2675	5
550	20231208	093100	12748150	2670	2680	2680	2670	464
551	20231208	093000	11509030	2680	2680	2680	2680	38
552	20231208	092900	11407190	2680	2680	2680	2680	38
553	20231208	092800	11305350	2670	2680	2680	2670	828
554	20231208	092700	9094210	2680	2680	2680	2680	38
555	20231208	092600	8992370	2680	2680	2680	2670	233
556	20231208	092500	8369460	2680	2685	2690	2675	499
557	20231208	092400	7032225	2695	2695	2695	2695	56
558	20231208	092300	6881305	2695	2695	2695	2695	38
559	20231208	092200	6778895	2695	2690	2695	2690	48
560	20231208	092100	6649590	2690	2685	2690	2685	512
561	20231208	092000	5274830	2685	2685	2685	2685	54
562	20231208	091900	5129840	2685	2685	2685	2685	81
563	20231208	091800	4912355	2685	2680	2685	2680	141
564	20231208	091700	4534385	2680	2680	2680	2680	36
565	20231208	091600	4437905	2680	2680	2680	2680	67
566	20231208	091500	4258345	2675	2675	2675	2675	80
567	20231208	091400	4044345	2675	2680	2680	2675	48
568	20231208	091300	3915755	2680	2680	2680	2680	70
569	20231208	091200	3728155	2680	2675	2680	2675	629
570	20231208	091100	2045390	2675	2675	2675	2675	37
571	20231208	091000	1946415	2675	2675	2675	2675	57
572	20231208	090900	1793940	2675	2675	2675	2675	39
573	20231208	090800	1689615	2675	2675	2675	2675	19
574	20231208	090700	1638790	2675	2675	2675	2675	0
575	20231208	090600	1638790	2675	2675	2675	2675	67
576	20231208	090500	1459565	2680	2680	2680	2680	0
577	20231208	090400	1459565	2680	2680	2680	2680	0
578	20231208	090300	1459565	2680	2680	2680	2680	1
579	20231208	090200	1456885	2685	2685	2685	2685	0
580	20231208	090100	1456885	2685	2680	2685	2680	275
581	20231208	090000	719580	2685	2685	2685	2685	268