KissMeData/154030/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202100	82560810	2940	2940	2940	2940	442
3	20231204	202000	82560810	2940	2940	2940	2940	0
4	20231204	201900	82560810	2940	2940	2940	2940	0
5	20231204	201800	82560810	2940	2940	2940	2940	0
6	20231204	201700	82560810	2940	2940	2940	2940	0
7	20231204	201600	82560810	2940	2940	2940	2940	0
8	20231204	201500	82560810	2940	2940	2940	2940	0
9	20231204	201400	82560810	2940	2940	2940	2940	0
10	20231204	201300	82560810	2940	2940	2940	2940	0
11	20231204	201200	82560810	2940	2940	2940	2940	0
12	20231204	201100	82560810	2940	2940	2940	2940	0
13	20231204	201000	82560810	2940	2940	2940	2940	0
14	20231204	200900	82560810	2940	2940	2940	2940	0
15	20231204	200800	82560810	2940	2940	2940	2940	0
16	20231204	200700	82560810	2940	2940	2940	2940	0
17	20231204	200600	82560810	2940	2940	2940	2940	0
18	20231204	200500	82560810	2940	2940	2940	2940	0
19	20231204	200400	82560810	2940	2940	2940	2940	0
20	20231204	200300	82560810	2940	2940	2940	2940	0
21	20231204	200200	82560810	2940	2940	2940	2940	0
22	20231204	200100	82560810	2940	2940	2940	2940	0
23	20231204	200000	82560810	2940	2940	2940	2940	0
24	20231204	195900	82560810	2940	2940	2940	2940	0
25	20231204	195800	82560810	2940	2940	2940	2940	0
26	20231204	195700	82560810	2940	2940	2940	2940	0
27	20231204	195600	82560810	2940	2940	2940	2940	0
28	20231204	195500	82560810	2940	2940	2940	2940	0
29	20231204	195400	82560810	2940	2940	2940	2940	0
30	20231204	195300	82560810	2940	2940	2940	2940	0
31	20231204	195200	82560810	2940	2940	2940	2940	0
32	20231204	195100	82560810	2940	2940	2940	2940	442
33	20231204	195000	82560810	2940	2940	2940	2940	0
34	20231204	194900	82560810	2940	2940	2940	2940	0
35	20231204	194800	82560810	2940	2940	2940	2940	0
36	20231204	194700	82560810	2940	2940	2940	2940	0
37	20231204	194600	82560810	2940	2940	2940	2940	0
38	20231204	194500	82560810	2940	2940	2940	2940	0
39	20231204	194400	82560810	2940	2940	2940	2940	0
40	20231204	194300	82560810	2940	2940	2940	2940	0
41	20231204	194200	82560810	2940	2940	2940	2940	0
42	20231204	194100	82560810	2940	2940	2940	2940	0
43	20231204	194000	82560810	2940	2940	2940	2940	0
44	20231204	193900	82560810	2940	2940	2940	2940	0
45	20231204	193800	82560810	2940	2940	2940	2940	0
46	20231204	193700	82560810	2940	2940	2940	2940	0
47	20231204	193600	82560810	2940	2940	2940	2940	0
48	20231204	193500	82560810	2940	2940	2940	2940	0
49	20231204	193400	82560810	2940	2940	2940	2940	0
50	20231204	193300	82560810	2940	2940	2940	2940	0
51	20231204	193200	82560810	2940	2940	2940	2940	0
52	20231204	193100	82560810	2940	2940	2940	2940	0
53	20231204	193000	82560810	2940	2940	2940	2940	0
54	20231204	192900	82560810	2940	2940	2940	2940	0
55	20231204	192800	82560810	2940	2940	2940	2940	0
56	20231204	192700	82560810	2940	2940	2940	2940	0
57	20231204	192600	82560810	2940	2940	2940	2940	0
58	20231204	192500	82560810	2940	2940	2940	2940	0
59	20231204	192400	82560810	2940	2940	2940	2940	0
60	20231204	192300	82560810	2940	2940	2940	2940	0
61	20231204	192200	82560810	2940	2940	2940	2940	0
62	20231204	192100	82560810	2940	2940	2940	2940	442
63	20231204	192000	82560810	2940	2940	2940	2940	0
64	20231204	191900	82560810	2940	2940	2940	2940	0
65	20231204	191800	82560810	2940	2940	2940	2940	0
66	20231204	191700	82560810	2940	2940	2940	2940	0
67	20231204	191600	82560810	2940	2940	2940	2940	0
68	20231204	191500	82560810	2940	2940	2940	2940	0
69	20231204	191400	82560810	2940	2940	2940	2940	0
70	20231204	191300	82560810	2940	2940	2940	2940	0
71	20231204	191200	82560810	2940	2940	2940	2940	0
72	20231204	191100	82560810	2940	2940	2940	2940	0
73	20231204	191000	82560810	2940	2940	2940	2940	0
74	20231204	190900	82560810	2940	2940	2940	2940	0
75	20231204	190800	82560810	2940	2940	2940	2940	0
76	20231204	190700	82560810	2940	2940	2940	2940	0
77	20231204	190600	82560810	2940	2940	2940	2940	0
78	20231204	190500	82560810	2940	2940	2940	2940	0
79	20231204	190400	82560810	2940	2940	2940	2940	0
80	20231204	190300	82560810	2940	2940	2940	2940	0
81	20231204	190200	82560810	2940	2940	2940	2940	0
82	20231204	190100	82560810	2940	2940	2940	2940	0
83	20231204	190000	82560810	2940	2940	2940	2940	0
84	20231204	185900	82560810	2940	2940	2940	2940	0
85	20231204	185800	82560810	2940	2940	2940	2940	0
86	20231204	185700	82560810	2940	2940	2940	2940	0
87	20231204	185600	82560810	2940	2940	2940	2940	0
88	20231204	185500	82560810	2940	2940	2940	2940	0
89	20231204	185400	82560810	2940	2940	2940	2940	0
90	20231204	185300	82560810	2940	2940	2940	2940	0
91	20231204	185200	82560810	2940	2940	2940	2940	0
92	20231204	185100	82560810	2940	2940	2940	2940	442
93	20231204	185000	82560810	2940	2940	2940	2940	0
94	20231204	184900	82560810	2940	2940	2940	2940	0
95	20231204	184800	82560810	2940	2940	2940	2940	0
96	20231204	184700	82560810	2940	2940	2940	2940	0
97	20231204	184600	82560810	2940	2940	2940	2940	0
98	20231204	184500	82560810	2940	2940	2940	2940	0
99	20231204	184400	82560810	2940	2940	2940	2940	0
100	20231204	184300	82560810	2940	2940	2940	2940	0
101	20231204	184200	82560810	2940	2940	2940	2940	0
102	20231204	184100	82560810	2940	2940	2940	2940	0
103	20231204	184000	82560810	2940	2940	2940	2940	0
104	20231204	183900	82560810	2940	2940	2940	2940	0
105	20231204	183800	82560810	2940	2940	2940	2940	0
106	20231204	183700	82560810	2940	2940	2940	2940	0
107	20231204	183600	82560810	2940	2940	2940	2940	0
108	20231204	183500	82560810	2940	2940	2940	2940	0
109	20231204	183400	82560810	2940	2940	2940	2940	0
110	20231204	183300	82560810	2940	2940	2940	2940	0
111	20231204	183200	82560810	2940	2940	2940	2940	0
112	20231204	183100	82560810	2940	2940	2940	2940	0
113	20231204	183000	82560810	2940	2940	2940	2940	0
114	20231204	182900	82560810	2940	2940	2940	2940	0
115	20231204	182800	82560810	2940	2940	2940	2940	0
116	20231204	182700	82560810	2940	2940	2940	2940	0
117	20231204	182600	82560810	2940	2940	2940	2940	0
118	20231204	182500	82560810	2940	2940	2940	2940	0
119	20231204	182400	82560810	2940	2940	2940	2940	0
120	20231204	182300	82560810	2940	2940	2940	2940	0
121	20231204	182200	82560810	2940	2940	2940	2940	0
122	20231204	182100	82560810	2940	2940	2940	2940	442
123	20231204	182000	82560810	2940	2940	2940	2940	0
124	20231204	181900	82560810	2940	2940	2940	2940	0
125	20231204	181800	82560810	2940	2940	2940	2940	0
126	20231204	181700	82560810	2940	2940	2940	2940	0
127	20231204	181600	82560810	2940	2940	2940	2940	0
128	20231204	181500	82560810	2940	2940	2940	2940	0
129	20231204	181400	82560810	2940	2940	2940	2940	0
130	20231204	181300	82560810	2940	2940	2940	2940	0
131	20231204	181200	82560810	2940	2940	2940	2940	0
132	20231204	181100	82560810	2940	2940	2940	2940	0
133	20231204	181000	82560810	2940	2940	2940	2940	0
134	20231204	180900	82560810	2940	2940	2940	2940	0
135	20231204	180800	82560810	2940	2940	2940	2940	0
136	20231204	180700	82560810	2940	2940	2940	2940	0
137	20231204	180600	82560810	2940	2940	2940	2940	0
138	20231204	180500	82560810	2940	2940	2940	2940	0
139	20231204	180400	82560810	2940	2940	2940	2940	0
140	20231204	180300	82560810	2940	2940	2940	2940	0
141	20231204	180200	82560810	2940	2940	2940	2940	0
142	20231204	180100	82560810	2940	2940	2940	2940	0
143	20231204	180000	82560810	2940	2940	2940	2940	0
144	20231204	175900	82560810	2940	2940	2940	2940	0
145	20231204	175800	82560810	2940	2940	2940	2940	0
146	20231204	175700	82560810	2940	2940	2940	2940	0
147	20231204	175600	82560810	2940	2940	2940	2940	0
148	20231204	175500	82560810	2940	2940	2940	2940	0
149	20231204	175400	82560810	2940	2940	2940	2940	0
150	20231204	175300	82560810	2940	2940	2940	2940	0
151	20231204	175200	82560810	2940	2940	2940	2940	0
152	20231204	175100	82560810	2940	2940	2940	2940	442
153	20231204	175000	82560810	2940	2940	2940	2940	0
154	20231204	174900	82560810	2940	2940	2940	2940	0
155	20231204	174800	82560810	2940	2940	2940	2940	0
156	20231204	174700	82560810	2940	2940	2940	2940	0
157	20231204	174600	82560810	2940	2940	2940	2940	0
158	20231204	174500	82560810	2940	2940	2940	2940	0
159	20231204	174400	82560810	2940	2940	2940	2940	0
160	20231204	174300	82560810	2940	2940	2940	2940	0
161	20231204	174200	82560810	2940	2940	2940	2940	0
162	20231204	174100	82560810	2940	2940	2940	2940	0
163	20231204	174000	82560810	2940	2940	2940	2940	0
164	20231204	173900	82560810	2940	2940	2940	2940	0
165	20231204	173800	82560810	2940	2940	2940	2940	0
166	20231204	173700	82560810	2940	2940	2940	2940	0
167	20231204	173600	82560810	2940	2940	2940	2940	0
168	20231204	173500	82560810	2940	2940	2940	2940	0
169	20231204	173400	82560810	2940	2940	2940	2940	0
170	20231204	173300	82560810	2940	2940	2940	2940	0
171	20231204	173200	82560810	2940	2940	2940	2940	0
172	20231204	173100	82560810	2940	2940	2940	2940	0
173	20231204	173000	82560810	2940	2940	2940	2940	0
174	20231204	172900	82560810	2940	2940	2940	2940	0
175	20231204	172800	82560810	2940	2940	2940	2940	0
176	20231204	172700	82560810	2940	2940	2940	2940	0
177	20231204	172600	82560810	2940	2940	2940	2940	0
178	20231204	172500	82560810	2940	2940	2940	2940	0
179	20231204	172400	82560810	2940	2940	2940	2940	0
180	20231204	172300	82560810	2940	2940	2940	2940	0
181	20231204	172200	82560810	2940	2940	2940	2940	0
182	20231204	172100	82560810	2940	2940	2940	2940	442
183	20231204	172000	82560810	2940	2940	2940	2940	0
184	20231204	171900	82560810	2940	2940	2940	2940	0
185	20231204	171800	82560810	2940	2940	2940	2940	0
186	20231204	171700	82560810	2940	2940	2940	2940	0
187	20231204	171600	82560810	2940	2940	2940	2940	0
188	20231204	171500	82560810	2940	2940	2940	2940	0
189	20231204	171400	82560810	2940	2940	2940	2940	0
190	20231204	171300	82560810	2940	2940	2940	2940	0
191	20231204	171200	82560810	2940	2940	2940	2940	0
192	20231204	171100	82560810	2940	2940	2940	2940	0
193	20231204	171000	82560810	2940	2940	2940	2940	0
194	20231204	170900	82560810	2940	2940	2940	2940	0
195	20231204	170800	82560810	2940	2940	2940	2940	0
196	20231204	170700	82560810	2940	2940	2940	2940	0
197	20231204	170600	82560810	2940	2940	2940	2940	0
198	20231204	170500	82560810	2940	2940	2940	2940	0
199	20231204	170400	82560810	2940	2940	2940	2940	0
200	20231204	170300	82560810	2940	2940	2940	2940	0
201	20231204	170200	82560810	2940	2940	2940	2940	0
202	20231204	170100	82560810	2940	2940	2940	2940	0
203	20231204	170000	82560810	2940	2940	2940	2940	0
204	20231204	165900	82560810	2940	2940	2940	2940	0
205	20231204	165800	82560810	2940	2940	2940	2940	0
206	20231204	165700	82560810	2940	2940	2940	2940	0
207	20231204	165600	82560810	2940	2940	2940	2940	0
208	20231204	165500	82560810	2940	2940	2940	2940	0
209	20231204	165400	82560810	2940	2940	2940	2940	0
210	20231204	165300	82560810	2940	2940	2940	2940	0
211	20231204	165200	82560810	2940	2940	2940	2940	0
212	20231204	165100	82560810	2940	2940	2940	2940	442
213	20231204	165000	82560810	2940	2940	2940	2940	0
214	20231204	164900	82560810	2940	2940	2940	2940	0
215	20231204	164800	82560810	2940	2940	2940	2940	0
216	20231204	164700	82560810	2940	2940	2940	2940	0
217	20231204	164600	82560810	2940	2940	2940	2940	0
218	20231204	164500	82560810	2940	2940	2940	2940	0
219	20231204	164400	82560810	2940	2940	2940	2940	0
220	20231204	164300	82560810	2940	2940	2940	2940	0
221	20231204	164200	82560810	2940	2940	2940	2940	0
222	20231204	164100	82560810	2940	2940	2940	2940	0
223	20231204	164000	82560810	2940	2940	2940	2940	0
224	20231204	163900	82560810	2940	2940	2940	2940	0
225	20231204	163800	82560810	2940	2940	2940	2940	0
226	20231204	163700	82560810	2940	2940	2940	2940	0
227	20231204	163600	82560810	2940	2940	2940	2940	0
228	20231204	163500	82560810	2940	2940	2940	2940	0
229	20231204	163400	82560810	2940	2940	2940	2940	0
230	20231204	163300	82560810	2940	2940	2940	2940	0
231	20231204	163200	82560810	2940	2940	2940	2940	0
232	20231204	163100	82560810	2940	2940	2940	2940	0
233	20231204	163000	82560810	2940	2940	2940	2940	0
234	20231204	162900	82560810	2940	2940	2940	2940	0
235	20231204	162800	82560810	2940	2940	2940	2940	0
236	20231204	162700	82560810	2940	2940	2940	2940	0
237	20231204	162600	82560810	2940	2940	2940	2940	0
238	20231204	162500	82560810	2940	2940	2940	2940	0
239	20231204	162400	82560810	2940	2940	2940	2940	0
240	20231204	162300	82560810	2940	2940	2940	2940	0
241	20231204	162200	82560810	2940	2940	2940	2940	0
242	20231204	162100	82560810	2940	2940	2940	2940	442
243	20231204	162000	82560810	2940	2940	2940	2940	0
244	20231204	161900	82560810	2940	2940	2940	2940	0
245	20231204	161800	82560810	2940	2940	2940	2940	0
246	20231204	161700	82560810	2940	2940	2940	2940	0
247	20231204	161600	82560810	2940	2940	2940	2940	0
248	20231204	161500	82560810	2940	2940	2940	2940	0
249	20231204	161400	82560810	2940	2940	2940	2940	0
250	20231204	161300	82560810	2940	2940	2940	2940	0
251	20231204	161200	82560810	2940	2940	2940	2940	0
252	20231204	161100	82560810	2940	2940	2940	2940	0
253	20231204	161000	82560810	2940	2940	2940	2940	0
254	20231204	160900	82560810	2940	2940	2940	2940	0
255	20231204	160800	82560810	2940	2940	2940	2940	0
256	20231204	160700	82560810	2940	2940	2940	2940	0
257	20231204	160600	82560810	2940	2940	2940	2940	0
258	20231204	160500	82560810	2940	2940	2940	2940	0
259	20231204	160400	82560810	2940	2940	2940	2940	0
260	20231204	160300	82560810	2940	2940	2940	2940	0
261	20231204	160200	82560810	2940	2940	2940	2940	0
262	20231204	160100	82560810	2940	2940	2940	2940	0
263	20231204	160000	82560810	2940	2940	2940	2940	0
264	20231204	155900	82560810	2940	2940	2940	2940	0
265	20231204	155800	82560810	2940	2940	2940	2940	0
266	20231204	155700	82560810	2940	2940	2940	2940	0
267	20231204	155600	82560810	2940	2940	2940	2940	0
268	20231204	155500	82560810	2940	2940	2940	2940	0
269	20231204	155400	82560810	2940	2940	2940	2940	0
270	20231204	155300	82560810	2940	2940	2940	2940	0
271	20231204	155200	82560810	2940	2940	2940	2940	0
272	20231204	155100	82560810	2940	2940	2940	2940	442
273	20231204	155000	82560810	2940	2940	2940	2940	0
274	20231204	154900	82560810	2940	2940	2940	2940	0
275	20231204	154800	82560810	2940	2940	2940	2940	0
276	20231204	154700	82560810	2940	2940	2940	2940	0
277	20231204	154600	82560810	2940	2940	2940	2940	0
278	20231204	154500	82560810	2940	2940	2940	2940	0
279	20231204	154400	82560810	2940	2940	2940	2940	0
280	20231204	154300	82560810	2940	2940	2940	2940	0
281	20231204	154200	82560810	2940	2940	2940	2940	0
282	20231204	154100	82560810	2940	2940	2940	2940	0
283	20231204	154000	82560810	2940	2940	2940	2940	0
284	20231204	153900	82560810	2940	2940	2940	2940	0
285	20231204	153800	82560810	2940	2940	2940	2940	0
286	20231204	153700	82560810	2940	2940	2940	2940	0
287	20231204	153600	82560810	2940	2940	2940	2940	0
288	20231204	153500	82560810	2940	2940	2940	2940	0
289	20231204	153400	82560810	2940	2940	2940	2940	0
290	20231204	153300	82560810	2940	2940	2940	2940	0
291	20231204	153200	82560810	2940	2940	2940	2940	0
292	20231204	153100	82560810	2940	2940	2940	2940	0
293	20231204	153000	82560810	2940	2940	2940	2940	442
294	20231204	152900	81261330	2950	2950	2950	2950	0
295	20231204	152800	81261330	2950	2950	2950	2950	0
296	20231204	152700	81261330	2950	2950	2950	2950	0
297	20231204	152600	81261330	2950	2950	2950	2950	0
298	20231204	152500	81261330	2950	2950	2950	2950	0
299	20231204	152400	81261330	2950	2950	2950	2950	0
300	20231204	152300	81261330	2950	2950	2950	2950	0
301	20231204	152200	81261330	2950	2950	2950	2950	0
302	20231204	152100	81261330	2950	2950	2950	2950	0
303	20231204	152000	81261330	2950	2950	2950	2950	0
304	20231204	151900	81261330	2950	2940	2950	2940	305
305	20231204	151800	80364580	2950	2950	2950	2950	9
306	20231204	151700	80338030	2945	2945	2945	2945	0
307	20231204	151600	80338030	2945	2945	2945	2945	12
308	20231204	151500	80302690	2945	2945	2945	2945	3
309	20231204	151400	80293855	2940	2940	2940	2940	0
310	20231204	151300	80293855	2940	2940	2940	2940	500
311	20231204	151200	78823855	2945	2945	2945	2945	0
312	20231204	151100	78823855	2945	2945	2945	2945	3
313	20231204	151000	78815020	2945	2945	2945	2945	3
314	20231204	150900	78806185	2945	2945	2945	2945	10
315	20231204	150800	78776735	2940	2940	2940	2940	41
316	20231204	150700	78656195	2940	2940	2940	2940	0
317	20231204	150600	78656195	2940	2940	2940	2940	0
318	20231204	150500	78656195	2940	2940	2940	2940	0
319	20231204	150400	78656195	2940	2940	2940	2940	0
320	20231204	150300	78656195	2940	2940	2940	2940	3
321	20231204	150200	78647375	2940	2940	2940	2940	0
322	20231204	150100	78647375	2940	2940	2940	2940	0
323	20231204	150000	78647375	2940	2940	2940	2940	0
324	20231204	145900	78647375	2940	2940	2940	2940	0
325	20231204	145800	78647375	2940	2940	2940	2940	0
326	20231204	145700	78647375	2940	2940	2940	2940	0
327	20231204	145600	78647375	2940	2940	2940	2940	0
328	20231204	145500	78647375	2940	2940	2940	2940	0
329	20231204	145400	78647375	2940	2940	2940	2940	0
330	20231204	145300	78647375	2940	2940	2940	2940	0
331	20231204	145200	78647375	2940	2940	2940	2940	0
332	20231204	145100	78647375	2940	2940	2940	2940	0
333	20231204	145000	78647375	2940	2940	2940	2940	0
334	20231204	144900	78647375	2940	2940	2940	2940	2
335	20231204	144800	78641495	2940	2940	2940	2940	0
336	20231204	144700	78641495	2940	2940	2940	2940	0
337	20231204	144600	78641495	2940	2940	2940	2940	0
338	20231204	144500	78641495	2940	2940	2940	2940	0
339	20231204	144400	78641495	2940	2940	2940	2940	0
340	20231204	144300	78641495	2940	2940	2940	2940	0
341	20231204	144200	78641495	2940	2940	2940	2940	0
342	20231204	144100	78641495	2940	2940	2940	2940	0
343	20231204	144000	78641495	2940	2940	2940	2940	0
344	20231204	143900	78641495	2940	2940	2940	2940	0
345	20231204	143800	78641495	2940	2940	2940	2940	0
346	20231204	143700	78641495	2940	2940	2940	2940	0
347	20231204	143600	78641495	2940	2940	2940	2940	0
348	20231204	143500	78641495	2940	2940	2940	2940	1
349	20231204	143400	78638555	2935	2935	2935	2935	0
350	20231204	143300	78638555	2935	2935	2935	2935	0
351	20231204	143200	78638555	2935	2935	2935	2935	0
352	20231204	143100	78638555	2935	2935	2935	2935	0
353	20231204	143000	78638555	2935	2935	2935	2935	0
354	20231204	142900	78638555	2935	2935	2935	2935	0
355	20231204	142800	78638555	2935	2935	2935	2935	0
356	20231204	142700	78638555	2935	2935	2935	2935	0
357	20231204	142600	78638555	2935	2935	2935	2935	0
358	20231204	142500	78638555	2935	2935	2935	2935	0
359	20231204	142400	78638555	2935	2935	2935	2935	0
360	20231204	142300	78638555	2935	2935	2935	2935	0
361	20231204	142200	78638555	2935	2935	2935	2935	0
362	20231204	142100	78638555	2935	2935	2935	2935	0
363	20231204	142000	78638555	2935	2935	2935	2935	2677
364	20231204	141900	70781560	2940	2940	2940	2940	0
365	20231204	141800	70781560	2940	2940	2940	2940	0
366	20231204	141700	70781560	2940	2940	2940	2940	3
367	20231204	141600	70772740	2940	2940	2940	2940	13
368	20231204	141500	70734520	2935	2935	2935	2935	0
369	20231204	141400	70734520	2935	2935	2935	2935	0
370	20231204	141300	70734520	2935	2935	2935	2935	0
371	20231204	141200	70734520	2935	2935	2935	2935	0
372	20231204	141100	70734520	2935	2940	2940	2935	120
373	20231204	141000	70381730	2940	2955	2955	2940	10
374	20231204	140900	70352300	2955	2955	2955	2955	0
375	20231204	140800	70352300	2955	2955	2955	2955	0
376	20231204	140700	70352300	2955	2955	2955	2955	0
377	20231204	140600	70352300	2955	2955	2955	2955	0
378	20231204	140500	70352300	2955	2955	2955	2955	0
379	20231204	140400	70352300	2955	2955	2955	2955	0
380	20231204	140300	70352300	2955	2955	2955	2955	0
381	20231204	140200	70352300	2955	2955	2955	2955	0
382	20231204	140100	70352300	2955	2955	2955	2955	0
383	20231204	140000	70352300	2955	2955	2955	2955	94
384	20231204	135900	70074530	2955	2955	2955	2955	0
385	20231204	135800	70074530	2955	2955	2955	2955	0
386	20231204	135700	70074530	2955	2955	2955	2955	0
387	20231204	135600	70074530	2955	2955	2955	2955	0
388	20231204	135500	70074530	2955	2955	2955	2955	0
389	20231204	135400	70074530	2955	2955	2955	2955	0
390	20231204	135300	70074530	2955	2955	2955	2955	0
391	20231204	135200	70074530	2955	2955	2955	2955	0
392	20231204	135100	70074530	2955	2955	2955	2955	0
393	20231204	135000	70074530	2955	2955	2955	2955	0
394	20231204	134900	70074530	2955	2955	2955	2955	0
395	20231204	134800	70074530	2955	2955	2955	2955	0
396	20231204	134700	70074530	2955	2955	2955	2955	0
397	20231204	134600	70074530	2955	2955	2955	2955	0
398	20231204	134500	70074530	2955	2955	2955	2955	0
399	20231204	134400	70074530	2955	2955	2955	2955	0
400	20231204	134300	70074530	2955	2955	2955	2955	20
401	20231204	134200	70015430	2960	2960	2960	2960	0
402	20231204	134100	70015430	2960	2960	2960	2960	0
403	20231204	134000	70015430	2960	2960	2960	2960	0
404	20231204	133900	70015430	2960	2960	2960	2960	0
405	20231204	133800	70015430	2960	2960	2960	2960	1
406	20231204	133700	70012470	2935	2935	2935	2935	0
407	20231204	133600	70012470	2935	2950	2950	2935	300
408	20231204	133500	69130755	2960	2960	2960	2960	0
409	20231204	133400	69130755	2960	2960	2960	2960	0
410	20231204	133300	69130755	2960	2960	2960	2960	0
411	20231204	133200	69130755	2960	2960	2960	2960	0
412	20231204	133100	69130755	2960	2960	2960	2960	0
413	20231204	133000	69130755	2960	2960	2960	2960	0
414	20231204	132900	69130755	2960	2960	2960	2960	0
415	20231204	132800	69130755	2960	2960	2960	2960	0
416	20231204	132700	69130755	2960	2960	2960	2960	0
417	20231204	132600	69130755	2960	2960	2960	2960	0
418	20231204	132500	69130755	2960	2960	2960	2960	0
419	20231204	132400	69130755	2960	2960	2960	2960	0
420	20231204	132300	69130755	2960	2960	2960	2960	0
421	20231204	132200	69130755	2960	2950	2960	2950	2324
422	20231204	132100	62274905	2950	2950	2950	2950	0
423	20231204	132000	62274905	2950	2950	2950	2950	0
424	20231204	131900	62274905	2950	2950	2950	2950	0
425	20231204	131800	62274905	2950	2950	2950	2950	0
426	20231204	131700	62274905	2950	2950	2950	2950	0
427	20231204	131600	62274905	2950	2950	2950	2950	0
428	20231204	131500	62274905	2950	2950	2950	2950	5
429	20231204	131400	62260155	2950	2950	2950	2950	10
430	20231204	131300	62230655	2950	2950	2950	2950	0
431	20231204	131200	62230655	2950	2950	2950	2950	5
432	20231204	131100	62215905	2940	2940	2940	2940	0
433	20231204	131000	62215905	2940	2950	2950	2940	60
434	20231204	130900	62039005	2950	2950	2950	2950	0
435	20231204	130800	62039005	2950	2950	2950	2950	0
436	20231204	130700	62039005	2950	2950	2950	2950	9
437	20231204	130600	62012455	2950	2950	2950	2950	0
438	20231204	130500	62012455	2950	2950	2950	2950	5
439	20231204	130400	61997705	2950	2950	2950	2950	0
440	20231204	130300	61997705	2950	2950	2950	2950	0
441	20231204	130200	61997705	2950	2950	2950	2950	0
442	20231204	130100	61997705	2950	2950	2950	2950	0
443	20231204	130000	61997705	2950	2950	2950	2950	0
444	20231204	125900	61997705	2950	2950	2950	2950	0
445	20231204	125800	61997705	2950	2950	2950	2950	0
446	20231204	125700	61997705	2950	2950	2950	2950	0
447	20231204	125600	61997705	2950	2950	2950	2950	0
448	20231204	125500	61997705	2950	2950	2950	2950	0
449	20231204	125400	61997705	2950	2950	2950	2950	0
450	20231204	125300	61997705	2950	2950	2950	2950	3
451	20231204	125200	61988855	2960	2960	2960	2960	0
452	20231204	125100	61988855	2960	2950	2960	2950	101
453	20231204	125000	61690895	2960	2960	2960	2960	0
454	20231204	124900	61690895	2960	2960	2960	2960	0
455	20231204	124800	61690895	2960	2960	2960	2960	0
456	20231204	124700	61690895	2960	2960	2960	2960	0
457	20231204	124600	61690895	2960	2960	2960	2960	0
458	20231204	124500	61690895	2960	2960	2960	2960	0
459	20231204	124400	61690895	2960	2960	2960	2960	0
460	20231204	124300	61690895	2960	2960	2960	2960	3
461	20231204	124200	61682015	2960	2960	2960	2960	0
462	20231204	124100	61682015	2960	2960	2960	2960	0
463	20231204	124000	61682015	2960	2960	2960	2960	50
464	20231204	123900	61534015	2960	2960	2960	2960	0
465	20231204	123800	61534015	2960	2960	2960	2960	0
466	20231204	123700	61534015	2960	2960	2960	2960	0
467	20231204	123600	61534015	2960	2960	2960	2960	1
468	20231204	123500	61531055	2920	2955	2955	2920	2821
469	20231204	123400	53264390	2960	2960	2960	2960	0
470	20231204	123300	53264390	2960	2960	2960	2960	0
471	20231204	123200	53264390	2960	2960	2960	2960	0
472	20231204	123100	53264390	2960	2960	2960	2960	0
473	20231204	123000	53264390	2960	2960	2960	2960	0
474	20231204	122900	53264390	2960	2960	2960	2960	262
475	20231204	122800	52488870	2965	2965	2965	2965	0
476	20231204	122700	52488870	2965	2965	2965	2965	0
477	20231204	122600	52488870	2965	2965	2965	2965	0
478	20231204	122500	52488870	2965	2965	2965	2965	18
479	20231204	122400	52435500	2965	2965	2965	2965	0
480	20231204	122300	52435500	2965	2965	2965	2965	0
481	20231204	122200	52435500	2965	2965	2965	2965	0
482	20231204	122100	52435500	2965	2965	2965	2965	300
483	20231204	122000	51546000	2975	2975	2975	2975	0
484	20231204	121900	51546000	2975	2975	2975	2975	6
485	20231204	121800	51528150	2965	2965	2965	2965	0
486	20231204	121700	51528150	2965	2965	2965	2965	0
487	20231204	121600	51528150	2965	2965	2965	2965	0
488	20231204	121500	51528150	2965	2965	2965	2965	209
489	20231204	121400	50908465	2970	2970	2970	2970	91
490	20231204	121300	50638195	2970	2970	2970	2970	0
491	20231204	121200	50638195	2970	2970	2970	2970	0
492	20231204	121100	50638195	2970	2970	2970	2970	0
493	20231204	121000	50638195	2970	2975	2975	2970	12
494	20231204	120900	50602550	2975	2975	2975	2975	10
495	20231204	120800	50572800	2975	2975	2975	2975	43
496	20231204	120700	50444875	2975	2975	2975	2975	190
497	20231204	120600	49879625	2980	2980	2980	2980	0
498	20231204	120500	49879625	2980	2980	2980	2980	0
499	20231204	120400	49879625	2980	2980	2980	2980	102
500	20231204	120300	49575665	2975	2975	2975	2975	0
501	20231204	120200	49575665	2975	2975	2975	2975	0
502	20231204	120100	49575665	2975	2975	2975	2975	0
503	20231204	120000	49575665	2975	2970	2975	2970	200
504	20231204	115900	48981165	2975	2980	2980	2975	201
505	20231204	115800	48382685	2980	2980	2980	2980	200
506	20231204	115700	47786685	2980	2980	2985	2980	587
507	20231204	115600	46036925	2980	2985	2985	2980	893
508	20231204	115500	43371340	2985	2985	2985	2985	259
509	20231204	115400	42598225	2985	2985	2985	2985	13
510	20231204	115300	42559420	2985	2985	2985	2985	4
511	20231204	115200	42547480	2985	2985	2985	2985	0
512	20231204	115100	42547480	2985	2985	2985	2985	4
513	20231204	115000	42535540	3005	3005	3005	3005	0
514	20231204	114900	42535540	3005	2980	3005	2980	1356
515	20231204	114800	38475305	2975	2975	2975	2975	100
516	20231204	114700	38177805	2970	2970	2970	2970	0
517	20231204	114600	38177805	2970	2970	2970	2970	0
518	20231204	114500	38177805	2970	2970	2970	2970	120
519	20231204	114400	37821405	2970	2970	2970	2970	0
520	20231204	114300	37821405	2970	2970	2970	2970	11
521	20231204	114200	37788735	2965	2965	2965	2965	0
522	20231204	114100	37788735	2965	2965	2965	2965	0
523	20231204	114000	37788735	2965	2965	2965	2965	0
524	20231204	113900	37788735	2965	2965	2965	2965	0
525	20231204	113800	37788735	2965	2965	2965	2965	0
526	20231204	113700	37788735	2965	2970	2970	2965	41
527	20231204	113600	37667165	2965	2965	2965	2965	0
528	20231204	113500	37667165	2965	2965	2965	2965	0
529	20231204	113400	37667165	2965	2965	2965	2965	11
530	20231204	113300	37634550	2965	2965	2965	2965	0
531	20231204	113200	37634550	2965	2965	2965	2965	495
532	20231204	113100	36166875	2965	2965	2965	2965	0
533	20231204	113000	36166875	2965	2965	2965	2965	0
534	20231204	112900	36166875	2965	2965	2965	2965	0
535	20231204	112800	36166875	2965	2965	2965	2965	2
536	20231204	112700	36160945	2965	2965	2965	2965	0
537	20231204	112600	36160945	2965	2965	2965	2965	0
538	20231204	112500	36160945	2965	2965	2965	2965	0
539	20231204	112400	36160945	2965	2965	2965	2965	0
540	20231204	112300	36160945	2965	2965	2965	2965	0
541	20231204	112200	36160945	2965	2965	2965	2965	0
542	20231204	112100	36160945	2965	2965	2965	2965	0
543	20231204	112000	36160945	2965	2965	2965	2965	0
544	20231204	111900	36160945	2965	2965	2965	2965	0
545	20231204	111800	36160945	2965	2965	2965	2965	0
546	20231204	111700	36160945	2965	2965	2965	2965	0
547	20231204	111600	36160945	2965	2965	2965	2965	100
548	20231204	111500	35864445	2965	2965	2965	2965	25
549	20231204	111400	35790320	2965	2965	2965	2965	475
550	20231204	111300	34381945	2965	2960	2965	2960	59
551	20231204	111200	34207055	2960	2960	2960	2960	41
552	20231204	111100	34085695	2960	2960	2960	2960	0
553	20231204	111000	34085695	2960	2965	2965	2960	12
554	20231204	110900	34050170	2960	2960	2960	2960	0
555	20231204	110800	34050170	2960	2960	2960	2960	398
556	20231204	110700	32872090	2950	2950	2950	2950	0
557	20231204	110600	32872090	2950	2950	2950	2950	0
558	20231204	110500	32872090	2950	2950	2950	2950	0
559	20231204	110400	32872090	2950	2950	2950	2950	0
560	20231204	110300	32872090	2950	2950	2950	2950	0
561	20231204	110200	32872090	2950	2950	2950	2950	0
562	20231204	110100	32872090	2950	2950	2950	2950	0
563	20231204	110000	32872090	2950	2950	2950	2950	0
564	20231204	105900	32872090	2950	2950	2950	2950	0
565	20231204	105800	32872090	2950	2950	2950	2950	799
566	20231204	105700	30515040	2950	2950	2950	2950	0
567	20231204	105600	30515040	2950	2950	2950	2950	0
568	20231204	105500	30515040	2950	2950	2950	2950	0
569	20231204	105400	30515040	2950	2950	2950	2950	0
570	20231204	105300	30515040	2950	2945	2950	2945	400
571	20231204	105200	29335060	2950	2950	2950	2950	0
572	20231204	105100	29335060	2950	2950	2950	2950	300
573	20231204	105000	28450060	2950	2950	2950	2950	0
574	20231204	104900	28450060	2950	2950	2950	2950	1
575	20231204	104800	28447110	2950	2950	2950	2950	4
576	20231204	104700	28435310	2945	2945	2945	2945	0
577	20231204	104600	28435310	2945	2945	2945	2945	0
578	20231204	104500	28435310	2945	2945	2945	2945	50
579	20231204	104400	28288060	2945	2945	2945	2945	0
580	20231204	104300	28288060	2945	2945	2945	2945	0
581	20231204	104200	28288060	2945	2945	2945	2945	0
582	20231204	104100	28288060	2945	2945	2945	2945	8
583	20231204	104000	28264500	2940	2940	2940	2940	380
584	20231204	103900	27147300	2940	2940	2940	2940	0
585	20231204	103800	27147300	2940	2940	2940	2940	0
586	20231204	103700	27147300	2940	2940	2940	2940	0
587	20231204	103600	27147300	2940	2940	2940	2940	0
588	20231204	103500	27147300	2940	2940	2940	2940	0
589	20231204	103400	27147300	2940	2940	2940	2940	0
590	20231204	103300	27147300	2940	2940	2940	2940	0
591	20231204	103200	27147300	2940	2940	2940	2940	0
592	20231204	103100	27147300	2940	2940	2940	2940	7
593	20231204	103000	27126720	2930	2930	2930	2930	0
594	20231204	102900	27126720	2930	2930	2930	2930	345
595	20231204	102800	26115870	2930	2930	2930	2930	0
596	20231204	102700	26115870	2930	2930	2930	2930	5
597	20231204	102600	26101220	2930	2930	2930	2930	0
598	20231204	102500	26101220	2930	2930	2930	2930	1000
599	20231204	102400	23171220	2925	2925	2925	2925	0
600	20231204	102300	23171220	2925	2925	2925	2925	0
601	20231204	102200	23171220	2925	2925	2925	2925	0
602	20231204	102100	23171220	2925	2925	2925	2925	1
603	20231204	102000	23168295	2925	2925	2925	2925	0
604	20231204	101900	23168295	2925	2925	2925	2925	0
605	20231204	101800	23168295	2925	2925	2925	2925	0
606	20231204	101700	23168295	2925	2925	2925	2925	0
607	20231204	101600	23168295	2925	2925	2925	2925	252
608	20231204	101500	22431195	2930	2930	2930	2930	307
609	20231204	101400	21531685	2930	2930	2930	2930	333
610	20231204	101300	20555995	2940	2940	2940	2940	200
611	20231204	101200	19967995	2925	2925	2925	2925	0
612	20231204	101100	19967995	2925	2925	2925	2925	0
613	20231204	101000	19967995	2925	2925	2925	2925	11
614	20231204	100900	19935820	2930	2930	2930	2930	0
615	20231204	100800	19935820	2930	2930	2930	2930	0
616	20231204	100700	19935820	2930	2930	2930	2930	0
617	20231204	100600	19935820	2930	2930	2930	2930	292
618	20231204	100500	19080260	2930	2930	2930	2930	0
619	20231204	100400	19080260	2930	2930	2930	2930	0
620	20231204	100300	19080260	2930	2930	2930	2930	150
621	20231204	100200	18640760	2935	2935	2935	2935	0
622	20231204	100100	18640760	2935	2935	2935	2935	0
623	20231204	100000	18640760	2935	2935	2935	2935	0
624	20231204	095900	18640760	2935	2935	2935	2935	0
625	20231204	095800	18640760	2935	2935	2935	2935	0
626	20231204	095700	18640760	2935	2935	2935	2935	100
627	20231204	095600	18347260	2940	2940	2940	2940	76
628	20231204	095500	18123820	2940	2940	2940	2940	1
629	20231204	095400	18120880	2940	2940	2940	2940	151
630	20231204	095300	17676940	2935	2935	2935	2935	0
631	20231204	095200	17676940	2935	2935	2935	2935	0
632	20231204	095100	17676940	2935	2935	2935	2935	0
633	20231204	095000	17676940	2935	2935	2935	2935	0
634	20231204	094900	17676940	2935	2935	2935	2935	19
635	20231204	094800	17621175	2935	2935	2935	2935	0
636	20231204	094700	17621175	2935	2935	2935	2935	0
637	20231204	094600	17621175	2935	2940	2940	2935	60
638	20231204	094500	17445025	2940	2940	2940	2940	0
639	20231204	094400	17445025	2940	2940	2940	2940	0
640	20231204	094300	17445025	2940	2940	2940	2940	50
641	20231204	094200	17298025	2945	2945	2945	2945	2
642	20231204	094100	17292135	2945	2945	2945	2945	3
643	20231204	094000	17283300	2945	2945	2945	2945	4
644	20231204	093900	17271520	2935	2945	2945	2935	22
645	20231204	093800	17206930	2945	2945	2945	2945	0
646	20231204	093700	17206930	2945	2945	2945	2945	0
647	20231204	093600	17206930	2945	2945	2945	2945	0
648	20231204	093500	17206930	2945	2945	2945	2945	0
649	20231204	093400	17206930	2945	2945	2945	2945	0
650	20231204	093300	17206930	2945	2945	2945	2945	20
651	20231204	093200	17148030	2945	2945	2945	2945	25
652	20231204	093100	17074405	2945	2945	2945	2945	0
653	20231204	093000	17074405	2945	2945	2945	2945	0
654	20231204	092900	17074405	2945	2945	2945	2945	0
655	20231204	092800	17074405	2945	2945	2945	2945	3
656	20231204	092700	17065570	2960	2960	2960	2960	0
657	20231204	092600	17065570	2960	2960	2960	2960	0
658	20231204	092500	17065570	2960	2960	2960	2960	0
659	20231204	092400	17065570	2960	2960	2960	2960	0
660	20231204	092300	17065570	2960	2960	2960	2960	50
661	20231204	092200	16917570	2960	2950	2960	2950	151
662	20231204	092100	16472110	2950	2950	2950	2950	0
663	20231204	092000	16472110	2950	2950	2950	2950	50
664	20231204	091900	16324610	2950	2950	2950	2950	0
665	20231204	091800	16324610	2950	2930	2950	2930	2363
666	20231204	091700	9400800	2930	2930	2930	2930	0
667	20231204	091600	9400800	2930	2930	2930	2930	0
668	20231204	091500	9400800	2930	2930	2930	2930	0
669	20231204	091400	9400800	2930	2930	2930	2930	0
670	20231204	091300	9400800	2930	2930	2930	2930	0
671	20231204	091200	9400800	2930	2930	2930	2930	86
672	20231204	091100	9148820	2925	2925	2925	2925	100
673	20231204	091000	8856320	2925	2925	2925	2925	476
674	20231204	090900	7464020	2925	2925	2925	2925	0
675	20231204	090800	7464020	2925	2925	2925	2925	629
676	20231204	090700	5624195	2930	2930	2930	2930	0
677	20231204	090600	5624195	2930	2930	2930	2930	0
678	20231204	090500	5624195	2930	2930	2930	2930	0
679	20231204	090400	5624195	2930	2930	2930	2930	9
680	20231204	090300	5597825	2930	2935	2935	2925	1003
681	20231204	090200	2654740	2940	2940	2940	2940	0
682	20231204	090100	2654740	2940	2940	2940	2940	297
683	20231204	090000	1781560	2940	2935	2940	2935	603