KissMeData/001140/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183300	124040045	2910	2910	2910	2910	386
3	20231208	183200	124040045	2910	2910	2910	2910	0
4	20231208	183100	124040045	2910	2910	2910	2910	0
5	20231208	183000	124040045	2910	2910	2910	2910	0
6	20231208	182900	124040045	2910	2910	2910	2910	0
7	20231208	182800	124040045	2910	2910	2910	2910	0
8	20231208	182700	124040045	2910	2910	2910	2910	0
9	20231208	182600	124040045	2910	2910	2910	2910	0
10	20231208	182500	124040045	2910	2910	2910	2910	0
11	20231208	182400	124040045	2910	2910	2910	2910	0
12	20231208	182300	124040045	2910	2910	2910	2910	0
13	20231208	182200	124040045	2910	2910	2910	2910	0
14	20231208	182100	124040045	2910	2910	2910	2910	0
15	20231208	182000	124040045	2910	2910	2910	2910	0
16	20231208	181900	124040045	2910	2910	2910	2910	0
17	20231208	181800	124040045	2910	2910	2910	2910	0
18	20231208	181700	124040045	2910	2910	2910	2910	0
19	20231208	181600	124040045	2910	2910	2910	2910	0
20	20231208	181500	124040045	2910	2910	2910	2910	0
21	20231208	181400	124040045	2910	2910	2910	2910	0
22	20231208	181300	124040045	2910	2910	2910	2910	0
23	20231208	181200	124040045	2910	2910	2910	2910	0
24	20231208	181100	124040045	2910	2910	2910	2910	0
25	20231208	181000	124040045	2910	2910	2910	2910	0
26	20231208	180900	124040045	2910	2910	2910	2910	0
27	20231208	180800	124040045	2910	2910	2910	2910	0
28	20231208	180700	124040045	2910	2910	2910	2910	0
29	20231208	180600	124040045	2910	2910	2910	2910	0
30	20231208	180500	124040045	2910	2910	2910	2910	0
31	20231208	180400	124040045	2910	2910	2910	2910	0
32	20231208	180300	124040045	2910	2910	2910	2910	386
33	20231208	180200	124040045	2910	2910	2910	2910	0
34	20231208	180100	124040045	2910	2910	2910	2910	0
35	20231208	180000	124040045	2910	2910	2910	2910	0
36	20231208	175900	124040045	2910	2910	2910	2910	0
37	20231208	175800	124040045	2910	2910	2910	2910	0
38	20231208	175700	124040045	2910	2910	2910	2910	0
39	20231208	175600	124040045	2910	2910	2910	2910	0
40	20231208	175500	124040045	2910	2910	2910	2910	0
41	20231208	175400	124040045	2910	2910	2910	2910	0
42	20231208	175300	124040045	2910	2910	2910	2910	0
43	20231208	175200	124040045	2910	2910	2910	2910	0
44	20231208	175100	124040045	2910	2910	2910	2910	0
45	20231208	175000	124040045	2910	2910	2910	2910	0
46	20231208	174900	124040045	2910	2910	2910	2910	0
47	20231208	174800	124040045	2910	2910	2910	2910	0
48	20231208	174700	124040045	2910	2910	2910	2910	0
49	20231208	174600	124040045	2910	2910	2910	2910	0
50	20231208	174500	124040045	2910	2910	2910	2910	0
51	20231208	174400	124040045	2910	2910	2910	2910	0
52	20231208	174300	124040045	2910	2910	2910	2910	0
53	20231208	174200	124040045	2910	2910	2910	2910	0
54	20231208	174100	124040045	2910	2910	2910	2910	0
55	20231208	174000	124040045	2910	2910	2910	2910	0
56	20231208	173900	124040045	2910	2910	2910	2910	0
57	20231208	173800	124040045	2910	2910	2910	2910	0
58	20231208	173700	124040045	2910	2910	2910	2910	0
59	20231208	173600	124040045	2910	2910	2910	2910	0
60	20231208	173500	124040045	2910	2910	2910	2910	0
61	20231208	173400	124040045	2910	2910	2910	2910	0
62	20231208	173300	124040045	2910	2910	2910	2910	386
63	20231208	173200	124040045	2910	2910	2910	2910	0
64	20231208	173100	124040045	2910	2910	2910	2910	0
65	20231208	173000	124040045	2910	2910	2910	2910	0
66	20231208	172900	124040045	2910	2910	2910	2910	0
67	20231208	172800	124040045	2910	2910	2910	2910	0
68	20231208	172700	124040045	2910	2910	2910	2910	0
69	20231208	172600	124040045	2910	2910	2910	2910	0
70	20231208	172500	124040045	2910	2910	2910	2910	0
71	20231208	172400	124040045	2910	2910	2910	2910	0
72	20231208	172300	124040045	2910	2910	2910	2910	0
73	20231208	172200	124040045	2910	2910	2910	2910	0
74	20231208	172100	124040045	2910	2910	2910	2910	0
75	20231208	172000	124040045	2910	2910	2910	2910	0
76	20231208	171900	124040045	2910	2910	2910	2910	0
77	20231208	171800	124040045	2910	2910	2910	2910	0
78	20231208	171700	124040045	2910	2910	2910	2910	0
79	20231208	171600	124040045	2910	2910	2910	2910	0
80	20231208	171500	124040045	2910	2910	2910	2910	0
81	20231208	171400	124040045	2910	2910	2910	2910	0
82	20231208	171300	124040045	2910	2910	2910	2910	0
83	20231208	171200	124040045	2910	2910	2910	2910	0
84	20231208	171100	124040045	2910	2910	2910	2910	0
85	20231208	171000	124040045	2910	2910	2910	2910	0
86	20231208	170900	124040045	2910	2910	2910	2910	0
87	20231208	170800	124040045	2910	2910	2910	2910	0
88	20231208	170700	124040045	2910	2910	2910	2910	0
89	20231208	170600	124040045	2910	2910	2910	2910	0
90	20231208	170500	124040045	2910	2910	2910	2910	0
91	20231208	170400	124040045	2910	2910	2910	2910	0
92	20231208	170300	124040045	2910	2910	2910	2910	386
93	20231208	170200	124040045	2910	2910	2910	2910	0
94	20231208	170100	124040045	2910	2910	2910	2910	0
95	20231208	170000	124040045	2910	2910	2910	2910	0
96	20231208	165900	124040045	2910	2910	2910	2910	0
97	20231208	165800	124040045	2910	2910	2910	2910	0
98	20231208	165700	124040045	2910	2910	2910	2910	0
99	20231208	165600	124040045	2910	2910	2910	2910	0
100	20231208	165500	124040045	2910	2910	2910	2910	0
101	20231208	165400	124040045	2910	2910	2910	2910	0
102	20231208	165300	124040045	2910	2910	2910	2910	0
103	20231208	165200	124040045	2910	2910	2910	2910	0
104	20231208	165100	124040045	2910	2910	2910	2910	0
105	20231208	165000	124040045	2910	2910	2910	2910	0
106	20231208	164900	124040045	2910	2910	2910	2910	0
107	20231208	164800	124040045	2910	2910	2910	2910	0
108	20231208	164700	124040045	2910	2910	2910	2910	0
109	20231208	164600	124040045	2910	2910	2910	2910	0
110	20231208	164500	124040045	2910	2910	2910	2910	0
111	20231208	164400	124040045	2910	2910	2910	2910	0
112	20231208	164300	124040045	2910	2910	2910	2910	0
113	20231208	164200	124040045	2910	2910	2910	2910	0
114	20231208	164100	124040045	2910	2910	2910	2910	0
115	20231208	164000	124040045	2910	2910	2910	2910	0
116	20231208	163900	124040045	2910	2910	2910	2910	0
117	20231208	163800	124040045	2910	2910	2910	2910	0
118	20231208	163700	124040045	2910	2910	2910	2910	0
119	20231208	163600	124040045	2910	2910	2910	2910	0
120	20231208	163500	124040045	2910	2910	2910	2910	0
121	20231208	163400	124040045	2910	2910	2910	2910	0
122	20231208	163300	124040045	2910	2910	2910	2910	386
123	20231208	163200	124040045	2910	2910	2910	2910	0
124	20231208	163100	124040045	2910	2910	2910	2910	0
125	20231208	163000	124040045	2910	2910	2910	2910	0
126	20231208	162900	124040045	2910	2910	2910	2910	0
127	20231208	162800	124040045	2910	2910	2910	2910	0
128	20231208	162700	124040045	2910	2910	2910	2910	0
129	20231208	162600	124040045	2910	2910	2910	2910	0
130	20231208	162500	124040045	2910	2910	2910	2910	0
131	20231208	162400	124040045	2910	2910	2910	2910	0
132	20231208	162300	124040045	2910	2910	2910	2910	0
133	20231208	162200	124040045	2910	2910	2910	2910	0
134	20231208	162100	124040045	2910	2910	2910	2910	0
135	20231208	162000	124040045	2910	2910	2910	2910	0
136	20231208	161900	124040045	2910	2910	2910	2910	0
137	20231208	161800	124040045	2910	2910	2910	2910	0
138	20231208	161700	124040045	2910	2910	2910	2910	0
139	20231208	161600	124040045	2910	2910	2910	2910	0
140	20231208	161500	124040045	2910	2910	2910	2910	0
141	20231208	161400	124040045	2910	2910	2910	2910	0
142	20231208	161300	124040045	2910	2910	2910	2910	0
143	20231208	161200	124040045	2910	2910	2910	2910	0
144	20231208	161100	124040045	2910	2910	2910	2910	0
145	20231208	161000	124040045	2910	2910	2910	2910	0
146	20231208	160900	124040045	2910	2910	2910	2910	0
147	20231208	160800	124040045	2910	2910	2910	2910	0
148	20231208	160700	124040045	2910	2910	2910	2910	0
149	20231208	160600	124040045	2910	2910	2910	2910	0
150	20231208	160500	124040045	2910	2910	2910	2910	0
151	20231208	160400	124040045	2910	2910	2910	2910	0
152	20231208	160300	124040045	2910	2910	2910	2910	386
153	20231208	160200	124040045	2910	2910	2910	2910	0
154	20231208	160100	124040045	2910	2910	2910	2910	0
155	20231208	160000	124040045	2910	2910	2910	2910	0
156	20231208	155900	124040045	2910	2910	2910	2910	0
157	20231208	155800	124040045	2910	2910	2910	2910	0
158	20231208	155700	124040045	2910	2910	2910	2910	0
159	20231208	155600	124040045	2910	2910	2910	2910	0
160	20231208	155500	124040045	2910	2910	2910	2910	0
161	20231208	155400	124040045	2910	2910	2910	2910	0
162	20231208	155300	124040045	2910	2910	2910	2910	0
163	20231208	155200	124040045	2910	2910	2910	2910	0
164	20231208	155100	124040045	2910	2910	2910	2910	0
165	20231208	155000	124040045	2910	2910	2910	2910	0
166	20231208	154900	124040045	2910	2910	2910	2910	0
167	20231208	154800	124040045	2910	2910	2910	2910	0
168	20231208	154700	124040045	2910	2910	2910	2910	0
169	20231208	154600	124040045	2910	2910	2910	2910	0
170	20231208	154500	124040045	2910	2910	2910	2910	0
171	20231208	154400	124040045	2910	2910	2910	2910	0
172	20231208	154300	124040045	2910	2910	2910	2910	0
173	20231208	154200	124040045	2910	2910	2910	2910	0
174	20231208	154100	124040045	2910	2910	2910	2910	0
175	20231208	154000	124040045	2910	2910	2910	2910	0
176	20231208	153900	124040045	2910	2910	2910	2910	0
177	20231208	153800	124040045	2910	2910	2910	2910	0
178	20231208	153700	124040045	2910	2910	2910	2910	0
179	20231208	153600	124040045	2910	2910	2910	2910	0
180	20231208	153500	124040045	2910	2910	2910	2910	0
181	20231208	153400	124040045	2910	2910	2910	2910	0
182	20231208	153300	124040045	2910	2910	2910	2910	386
183	20231208	153200	124040045	2910	2910	2910	2910	0
184	20231208	153100	124040045	2910	2910	2910	2910	0
185	20231208	153000	124040045	2910	2910	2910	2910	386
186	20231208	152900	122916785	2905	2905	2905	2905	0
187	20231208	152800	122916785	2905	2905	2905	2905	0
188	20231208	152700	122916785	2905	2905	2905	2905	0
189	20231208	152600	122916785	2905	2905	2905	2905	0
190	20231208	152500	122916785	2905	2905	2905	2905	0
191	20231208	152400	122916785	2905	2905	2905	2905	0
192	20231208	152300	122916785	2905	2905	2905	2905	0
193	20231208	152200	122916785	2905	2905	2905	2905	0
194	20231208	152100	122916785	2905	2905	2905	2905	0
195	20231208	152000	122916785	2905	2905	2905	2905	0
196	20231208	151900	122916785	2905	2905	2905	2905	747
197	20231208	151800	120746750	2905	2900	2905	2900	67
198	20231208	151700	120552120	2900	2900	2900	2900	0
199	20231208	151600	120552120	2900	2900	2900	2900	0
200	20231208	151500	120552120	2900	2900	2900	2900	3
201	20231208	151400	120543420	2900	2900	2900	2900	1
202	20231208	151300	120540520	2900	2900	2900	2900	22
203	20231208	151200	120476720	2905	2905	2905	2905	105
204	20231208	151100	120171695	2905	2905	2905	2905	1
205	20231208	151000	120168790	2890	2890	2890	2890	10
206	20231208	150900	120139890	2905	2905	2905	2905	0
207	20231208	150800	120139890	2905	2905	2905	2905	0
208	20231208	150700	120139890	2905	2905	2905	2905	196
209	20231208	150600	119570510	2905	2900	2905	2900	814
210	20231208	150500	117209905	2900	2895	2900	2895	199
211	20231208	150400	116633580	2890	2890	2890	2890	0
212	20231208	150300	116633580	2890	2885	2890	2885	898
213	20231208	150200	114040360	2885	2885	2885	2885	236
214	20231208	150100	113359500	2885	2885	2885	2885	20
215	20231208	150000	113301800	2880	2880	2880	2880	0
216	20231208	145900	113301800	2880	2880	2880	2880	0
217	20231208	145800	113301800	2880	2880	2880	2880	0
218	20231208	145700	113301800	2880	2880	2880	2880	0
219	20231208	145600	113301800	2880	2880	2880	2880	33
220	20231208	145500	113206760	2880	2880	2880	2880	1
221	20231208	145400	113203880	2885	2885	2885	2885	0
222	20231208	145300	113203880	2885	2885	2885	2885	1
223	20231208	145200	113200995	2875	2875	2875	2875	0
224	20231208	145100	113200995	2875	2875	2875	2875	0
225	20231208	145000	113200995	2875	2875	2875	2875	0
226	20231208	144900	113200995	2875	2885	2885	2875	736
227	20231208	144800	111083740	2885	2885	2885	2885	0
228	20231208	144700	111083740	2885	2885	2885	2885	0
229	20231208	144600	111083740	2885	2885	2885	2885	8
230	20231208	144500	111060660	2880	2880	2880	2880	174
231	20231208	144400	110559540	2880	2880	2880	2880	0
232	20231208	144300	110559540	2880	2880	2880	2880	0
233	20231208	144200	110559540	2880	2885	2885	2880	30
234	20231208	144100	110473135	2890	2890	2890	2890	150
235	20231208	144000	110039635	2890	2890	2890	2890	17
236	20231208	143900	109990505	2885	2885	2885	2885	0
237	20231208	143800	109990505	2885	2885	2885	2885	81
238	20231208	143700	109756820	2885	2885	2885	2885	0
239	20231208	143600	109756820	2885	2885	2885	2885	0
240	20231208	143500	109756820	2885	2885	2885	2885	64
241	20231208	143400	109572180	2885	2885	2885	2885	3
242	20231208	143300	109563525	2885	2885	2885	2885	0
243	20231208	143200	109563525	2885	2885	2885	2885	0
244	20231208	143100	109563525	2885	2885	2885	2885	10
245	20231208	143000	109534675	2885	2885	2885	2885	0
246	20231208	142900	109534675	2885	2885	2885	2885	0
247	20231208	142800	109534675	2885	2885	2885	2885	68
248	20231208	142700	109338495	2885	2885	2885	2885	0
249	20231208	142600	109338495	2885	2880	2885	2880	454
250	20231208	142500	108030970	2875	2875	2875	2875	0
251	20231208	142400	108030970	2875	2875	2875	2875	2
252	20231208	142300	108025220	2875	2875	2875	2875	0
253	20231208	142200	108025220	2875	2875	2875	2875	33
254	20231208	142100	107930345	2875	2875	2875	2875	0
255	20231208	142000	107930345	2875	2870	2875	2870	818
256	20231208	141900	105582645	2870	2870	2870	2870	0
257	20231208	141800	105582645	2870	2875	2875	2870	874
258	20231208	141700	103074210	2875	2875	2875	2875	11
259	20231208	141600	103042585	2875	2875	2875	2875	0
260	20231208	141500	103042585	2875	2875	2875	2875	446
261	20231208	141400	101760335	2875	2875	2875	2875	512
262	20231208	141300	100288335	2875	2875	2875	2875	0
263	20231208	141200	100288335	2875	2875	2875	2875	1
264	20231208	141100	100285460	2875	2875	2875	2875	0
265	20231208	141000	100285460	2875	2875	2875	2875	0
266	20231208	140900	100285460	2875	2875	2875	2875	0
267	20231208	140800	100285460	2875	2875	2875	2875	1041
268	20231208	140700	97292585	2875	2875	2875	2875	0
269	20231208	140600	97292585	2875	2875	2875	2875	150
270	20231208	140500	96861335	2875	2875	2875	2875	50
271	20231208	140400	96717585	2875	2875	2875	2875	0
272	20231208	140300	96717585	2875	2875	2875	2875	0
273	20231208	140200	96717585	2875	2875	2875	2875	0
274	20231208	140100	96717585	2875	2875	2875	2875	0
275	20231208	140000	96717585	2875	2875	2875	2875	16
276	20231208	135900	96671585	2875	2875	2875	2875	401
277	20231208	135800	95518710	2875	2875	2875	2875	30
278	20231208	135700	95432460	2875	2875	2875	2875	20
279	20231208	135600	95374960	2875	2875	2875	2875	60
280	20231208	135500	95202460	2875	2875	2875	2875	2
281	20231208	135400	95196710	2875	2875	2875	2875	4
282	20231208	135300	95185210	2880	2880	2880	2880	6
283	20231208	135200	95167930	2880	2880	2880	2880	7
284	20231208	135100	95147770	2870	2875	2875	2870	172
285	20231208	135000	94653385	2875	2875	2875	2875	0
286	20231208	134900	94653385	2875	2875	2875	2875	97
287	20231208	134800	94374510	2875	2875	2875	2875	0
288	20231208	134700	94374510	2875	2875	2875	2875	123
289	20231208	134600	94020885	2875	2875	2875	2875	483
290	20231208	134500	92632260	2875	2875	2875	2875	347
291	20231208	134400	91634635	2875	2875	2875	2875	324
292	20231208	134300	90703135	2870	2870	2870	2870	0
293	20231208	134200	90703135	2870	2870	2870	2870	64
294	20231208	134100	90519455	2870	2870	2870	2870	0
295	20231208	134000	90519455	2870	2870	2870	2870	0
296	20231208	133900	90519455	2870	2870	2870	2870	23
297	20231208	133800	90453445	2865	2865	2865	2865	0
298	20231208	133700	90453445	2865	2865	2865	2865	1
299	20231208	133600	90450580	2865	2865	2865	2865	1
300	20231208	133500	90447715	2870	2870	2870	2870	5
301	20231208	133400	90433365	2870	2870	2870	2870	200
302	20231208	133300	89859365	2870	2870	2870	2870	30
303	20231208	133200	89773265	2865	2865	2865	2865	0
304	20231208	133100	89773265	2865	2865	2865	2865	0
305	20231208	133000	89773265	2865	2865	2865	2865	0
306	20231208	132900	89773265	2865	2865	2865	2865	2
307	20231208	132800	89767535	2865	2865	2865	2865	30
308	20231208	132700	89681585	2865	2865	2865	2865	1008
309	20231208	132600	86793665	2870	2870	2870	2870	0
310	20231208	132500	86793665	2870	2870	2870	2870	0
311	20231208	132400	86793665	2870	2870	2870	2870	0
312	20231208	132300	86793665	2870	2870	2870	2870	0
313	20231208	132200	86793665	2870	2870	2870	2870	0
314	20231208	132100	86793665	2870	2870	2870	2870	1
315	20231208	132000	86790795	2870	2870	2870	2870	9
316	20231208	131900	86764965	2870	2870	2870	2870	0
317	20231208	131800	86764965	2870	2870	2870	2870	30
318	20231208	131700	86678865	2870	2870	2870	2870	52
319	20231208	131600	86529625	2870	2870	2870	2870	50
320	20231208	131500	86386125	2870	2870	2870	2870	0
321	20231208	131400	86386125	2870	2870	2870	2870	0
322	20231208	131300	86386125	2870	2870	2870	2870	0
323	20231208	131200	86386125	2870	2870	2870	2870	0
324	20231208	131100	86386125	2870	2870	2870	2870	31
325	20231208	131000	86297155	2870	2870	2870	2870	69
326	20231208	130900	86099125	2875	2875	2875	2875	0
327	20231208	130800	86099125	2875	2875	2875	2875	0
328	20231208	130700	86099125	2875	2875	2875	2875	10
329	20231208	130600	86070375	2875	2870	2875	2870	1001
330	20231208	130500	83194515	2865	2870	2870	2865	105
331	20231208	130400	82893685	2870	2875	2875	2870	271
332	20231208	130300	82115050	2870	2870	2870	2870	0
333	20231208	130200	82115050	2870	2870	2870	2870	95
334	20231208	130100	81842400	2870	2870	2870	2870	0
335	20231208	130000	81842400	2870	2870	2870	2870	2
336	20231208	125900	81836660	2865	2865	2865	2865	159
337	20231208	125800	81381125	2865	2865	2865	2865	1800
338	20231208	125700	76224125	2870	2870	2870	2870	125
339	20231208	125600	75865375	2870	2870	2870	2870	15
340	20231208	125500	75822325	2870	2870	2870	2870	1
341	20231208	125400	75819455	2870	2870	2870	2870	0
342	20231208	125300	75819455	2870	2870	2870	2870	0
343	20231208	125200	75819455	2870	2870	2870	2870	32
344	20231208	125100	75727615	2870	2870	2870	2870	0
345	20231208	125000	75727615	2870	2865	2870	2865	1077
346	20231208	124900	72641635	2870	2870	2870	2870	20
347	20231208	124800	72584235	2870	2870	2870	2870	60
348	20231208	124700	72412035	2870	2870	2870	2870	0
349	20231208	124600	72412035	2870	2870	2870	2870	650
350	20231208	124500	70546535	2870	2870	2870	2870	335
351	20231208	124400	69585085	2870	2870	2870	2870	0
352	20231208	124300	69585085	2870	2870	2870	2870	0
353	20231208	124200	69585085	2870	2870	2870	2870	0
354	20231208	124100	69585085	2870	2870	2870	2870	0
355	20231208	124000	69585085	2870	2870	2870	2870	50
356	20231208	123900	69441585	2865	2865	2865	2865	0
357	20231208	123800	69441585	2865	2865	2865	2865	0
358	20231208	123700	69441585	2865	2865	2865	2865	0
359	20231208	123600	69441585	2865	2865	2865	2865	0
360	20231208	123500	69441585	2865	2865	2865	2865	0
361	20231208	123400	69441585	2865	2865	2865	2865	0
362	20231208	123300	69441585	2865	2865	2865	2865	0
363	20231208	123200	69441585	2865	2865	2865	2865	2
364	20231208	123100	69435855	2865	2865	2865	2865	0
365	20231208	123000	69435855	2865	2865	2865	2865	0
366	20231208	122900	69435855	2865	2870	2870	2865	25
367	20231208	122800	69364180	2870	2870	2870	2870	31
368	20231208	122700	69275210	2870	2870	2870	2870	2
369	20231208	122600	69269470	2870	2870	2870	2870	50
370	20231208	122500	69125970	2870	2870	2870	2870	1
371	20231208	122400	69123100	2870	2870	2870	2870	0
372	20231208	122300	69123100	2870	2870	2870	2870	0
373	20231208	122200	69123100	2870	2870	2870	2870	0
374	20231208	122100	69123100	2870	2870	2870	2870	0
375	20231208	122000	69123100	2870	2870	2870	2870	0
376	20231208	121900	69123100	2870	2870	2870	2870	0
377	20231208	121800	69123100	2870	2870	2870	2870	0
378	20231208	121700	69123100	2870	2870	2870	2870	0
379	20231208	121600	69123100	2870	2870	2870	2870	208
380	20231208	121500	68526140	2870	2870	2870	2870	100
381	20231208	121400	68239140	2870	2870	2870	2870	0
382	20231208	121300	68239140	2870	2870	2870	2870	0
383	20231208	121200	68239140	2870	2870	2870	2870	0
384	20231208	121100	68239140	2870	2870	2870	2870	1
385	20231208	121000	68236270	2865	2865	2865	2865	0
386	20231208	120900	68236270	2865	2865	2865	2865	1
387	20231208	120800	68233405	2865	2865	2865	2865	30
388	20231208	120700	68147455	2865	2865	2865	2865	0
389	20231208	120600	68147455	2865	2865	2865	2865	1
390	20231208	120500	68144590	2865	2865	2865	2865	0
391	20231208	120400	68144590	2865	2865	2865	2865	0
392	20231208	120300	68144590	2865	2865	2865	2865	0
393	20231208	120200	68144590	2865	2865	2865	2865	11
394	20231208	120100	68113075	2865	2865	2865	2865	0
395	20231208	120000	68113075	2865	2865	2865	2865	0
396	20231208	115900	68113075	2865	2865	2865	2865	0
397	20231208	115800	68113075	2865	2865	2865	2865	0
398	20231208	115700	68113075	2865	2865	2865	2865	0
399	20231208	115600	68113075	2865	2865	2865	2865	0
400	20231208	115500	68113075	2865	2865	2865	2865	0
401	20231208	115400	68113075	2865	2865	2865	2865	0
402	20231208	115300	68113075	2865	2865	2865	2865	1
403	20231208	115200	68110210	2865	2865	2865	2865	0
404	20231208	115100	68110210	2865	2865	2865	2865	0
405	20231208	115000	68110210	2865	2865	2865	2865	6
406	20231208	114900	68093020	2865	2865	2865	2865	0
407	20231208	114800	68093020	2865	2865	2865	2865	102
408	20231208	114700	67800790	2870	2870	2870	2870	1
409	20231208	114600	67797920	2870	2870	2870	2870	2
410	20231208	114500	67792180	2880	2880	2880	2880	0
411	20231208	114400	67792180	2880	2880	2880	2880	0
412	20231208	114300	67792180	2880	2880	2880	2880	0
413	20231208	114200	67792180	2880	2880	2880	2880	1
414	20231208	114100	67789300	2880	2860	2880	2860	626
415	20231208	114000	65991025	2860	2860	2860	2860	213
416	20231208	113900	65381845	2860	2860	2860	2860	163
417	20231208	113800	64915665	2860	2860	2860	2860	0
418	20231208	113700	64915665	2860	2860	2860	2860	0
419	20231208	113600	64915665	2860	2860	2860	2860	0
420	20231208	113500	64915665	2860	2865	2865	2860	1100
421	20231208	113400	61769165	2860	2860	2860	2860	0
422	20231208	113300	61769165	2860	2860	2860	2860	76
423	20231208	113200	61551805	2860	2860	2860	2860	3
424	20231208	113100	61543225	2860	2860	2860	2860	0
425	20231208	113000	61543225	2860	2860	2860	2860	0
426	20231208	112900	61543225	2860	2860	2860	2860	0
427	20231208	112800	61543225	2860	2860	2860	2860	1
428	20231208	112700	61540365	2865	2865	2865	2865	5
429	20231208	112600	61526040	2860	2860	2860	2860	1000
430	20231208	112500	58666040	2860	2860	2860	2860	0
431	20231208	112400	58666040	2860	2860	2860	2860	1
432	20231208	112300	58663180	2865	2865	2865	2865	0
433	20231208	112200	58663180	2865	2860	2865	2860	65
434	20231208	112100	58477205	2860	2860	2860	2860	1297
435	20231208	112000	54767785	2860	2865	2865	2860	69
436	20231208	111900	54570295	2860	2860	2860	2860	30
437	20231208	111800	54484495	2860	2860	2860	2860	1031
438	20231208	111700	51535835	2860	2860	2860	2860	1
439	20231208	111600	51532975	2860	2860	2860	2860	0
440	20231208	111500	51532975	2860	2860	2860	2860	0
441	20231208	111400	51532975	2860	2860	2860	2860	1
442	20231208	111300	51530115	2860	2865	2865	2860	200
443	20231208	111200	50958045	2865	2865	2865	2865	496
444	20231208	111100	49537005	2865	2870	2870	2865	290
445	20231208	111000	48705160	2880	2880	2880	2880	0
446	20231208	110900	48705160	2880	2880	2880	2880	1
447	20231208	110800	48702280	2880	2875	2880	2875	70
448	20231208	110700	48500755	2875	2875	2875	2875	2
449	20231208	110600	48495005	2870	2870	2870	2870	1
450	20231208	110500	48492135	2870	2865	2870	2860	1445
451	20231208	110400	44354275	2865	2865	2865	2865	0
452	20231208	110300	44354275	2865	2865	2865	2865	0
453	20231208	110200	44354275	2865	2865	2865	2865	468
454	20231208	110100	43013455	2870	2870	2870	2870	0
455	20231208	110000	43013455	2870	2870	2870	2870	0
456	20231208	105900	43013455	2870	2875	2875	2870	79
457	20231208	105800	42786715	2870	2870	2870	2870	0
458	20231208	105700	42786715	2870	2870	2870	2870	0
459	20231208	105600	42786715	2870	2870	2870	2870	0
460	20231208	105500	42786715	2870	2870	2870	2870	229
461	20231208	105400	42129485	2870	2870	2870	2870	0
462	20231208	105300	42129485	2870	2870	2870	2870	0
463	20231208	105200	42129485	2870	2870	2870	2870	0
464	20231208	105100	42129485	2870	2870	2870	2870	0
465	20231208	105000	42129485	2870	2870	2870	2870	0
466	20231208	104900	42129485	2870	2870	2870	2870	0
467	20231208	104800	42129485	2870	2870	2870	2870	0
468	20231208	104700	42129485	2870	2870	2870	2870	1
469	20231208	104600	42126615	2870	2870	2870	2870	169
470	20231208	104500	41641585	2880	2880	2880	2880	0
471	20231208	104400	41641585	2880	2880	2880	2880	0
472	20231208	104300	41641585	2880	2880	2880	2880	0
473	20231208	104200	41641585	2880	2880	2880	2880	0
474	20231208	104100	41641585	2880	2880	2880	2880	0
475	20231208	104000	41641585	2880	2880	2880	2880	0
476	20231208	103900	41641585	2880	2880	2880	2880	0
477	20231208	103800	41641585	2880	2880	2880	2880	10
478	20231208	103700	41612785	2875	2875	2875	2875	2
479	20231208	103600	41607035	2875	2875	2875	2875	0
480	20231208	103500	41607035	2875	2875	2875	2875	0
481	20231208	103400	41607035	2875	2875	2875	2875	0
482	20231208	103300	41607035	2875	2875	2875	2875	0
483	20231208	103200	41607035	2875	2875	2875	2875	116
484	20231208	103100	41273535	2880	2880	2880	2880	40
485	20231208	103000	41158335	2880	2880	2880	2880	0
486	20231208	102900	41158335	2880	2880	2880	2880	0
487	20231208	102800	41158335	2880	2880	2880	2880	0
488	20231208	102700	41158335	2880	2880	2880	2880	0
489	20231208	102600	41158335	2880	2880	2880	2880	0
490	20231208	102500	41158335	2880	2880	2880	2880	0
491	20231208	102400	41158335	2880	2880	2880	2880	0
492	20231208	102300	41158335	2880	2880	2880	2880	0
493	20231208	102200	41158335	2880	2880	2880	2880	0
494	20231208	102100	41158335	2880	2880	2880	2880	0
495	20231208	102000	41158335	2880	2880	2880	2880	1
496	20231208	101900	41155455	2880	2880	2880	2880	20
497	20231208	101800	41097855	2880	2880	2880	2880	0
498	20231208	101700	41097855	2880	2880	2880	2880	1
499	20231208	101600	41094975	2880	2880	2880	2880	50
500	20231208	101500	40950975	2880	2880	2880	2880	0
501	20231208	101400	40950975	2880	2880	2880	2880	0
502	20231208	101300	40950975	2880	2880	2880	2880	0
503	20231208	101200	40950975	2880	2880	2880	2880	0
504	20231208	101100	40950975	2880	2880	2880	2880	0
505	20231208	101000	40950975	2880	2880	2880	2880	0
506	20231208	100900	40950975	2880	2880	2880	2880	6
507	20231208	100800	40933695	2880	2880	2880	2880	0
508	20231208	100700	40933695	2880	2880	2880	2880	0
509	20231208	100600	40933695	2880	2880	2880	2880	5
510	20231208	100500	40919295	2880	2875	2880	2875	594
511	20231208	100400	39209075	2865	2865	2865	2865	500
512	20231208	100300	37776575	2865	2865	2865	2865	0
513	20231208	100200	37776575	2865	2865	2865	2865	0
514	20231208	100100	37776575	2865	2865	2865	2865	0
515	20231208	100000	37776575	2865	2865	2865	2865	0
516	20231208	095900	37776575	2865	2865	2865	2865	8
517	20231208	095800	37753655	2865	2865	2865	2865	330
518	20231208	095700	36808205	2865	2865	2865	2865	0
519	20231208	095600	36808205	2865	2865	2865	2865	323
520	20231208	095500	35882810	2870	2870	2870	2870	7
521	20231208	095400	35862720	2880	2880	2880	2880	0
522	20231208	095300	35862720	2880	2880	2880	2880	0
523	20231208	095200	35862720	2880	2880	2880	2880	0
524	20231208	095100	35862720	2880	2880	2880	2880	3
525	20231208	095000	35854080	2880	2870	2880	2870	301
526	20231208	094900	34987210	2880	2880	2880	2880	0
527	20231208	094800	34987210	2880	2880	2880	2880	35
528	20231208	094700	34886410	2880	2880	2880	2880	34
529	20231208	094600	34788490	2880	2880	2880	2880	1
530	20231208	094500	34785610	2870	2870	2870	2870	1
531	20231208	094400	34782740	2885	2885	2885	2885	0
532	20231208	094300	34782740	2885	2885	2885	2885	0
533	20231208	094200	34782740	2885	2885	2885	2885	300
534	20231208	094100	33917240	2885	2885	2885	2885	0
535	20231208	094000	33917240	2885	2880	2885	2880	550
536	20231208	093900	32333230	2880	2880	2880	2880	100
537	20231208	093800	32045230	2880	2880	2880	2880	100
538	20231208	093700	31757230	2880	2880	2880	2880	0
539	20231208	093600	31757230	2880	2880	2880	2880	10
540	20231208	093500	31728430	2880	2880	2880	2880	0
541	20231208	093400	31728430	2880	2880	2880	2880	1
542	20231208	093300	31725550	2880	2880	2880	2880	1
543	20231208	093200	31722670	2860	2860	2880	2860	67
544	20231208	093100	31531030	2880	2880	2880	2880	2
545	20231208	093000	31525270	2870	2865	2870	2865	92
546	20231208	092900	31261480	2855	2855	2855	2855	0
547	20231208	092800	31261480	2855	2855	2855	2855	0
548	20231208	092700	31261480	2855	2855	2855	2855	299
549	20231208	092600	30407835	2855	2870	2870	2855	219
550	20231208	092500	29781955	2870	2870	2870	2870	925
551	20231208	092400	27127205	2870	2855	2870	2850	301
552	20231208	092300	26267755	2855	2860	2860	2855	2000
553	20231208	092200	20555900	2870	2870	2870	2870	14
554	20231208	092100	20515720	2870	2870	2870	2870	0
555	20231208	092000	20515720	2870	2870	2870	2870	0
556	20231208	091900	20515720	2870	2870	2870	2870	0
557	20231208	091800	20515720	2870	2870	2870	2870	0
558	20231208	091700	20515720	2870	2860	2870	2850	1241
559	20231208	091600	16975575	2870	2870	2870	2870	4
560	20231208	091500	16964095	2870	2865	2870	2865	2
561	20231208	091400	16958360	2855	2855	2855	2855	1
562	20231208	091300	16955505	2870	2860	2870	2855	1357
563	20231208	091200	13080955	2870	2865	2870	2855	2370
564	20231208	091100	6291855	2865	2880	2880	2865	589
565	20231208	091000	4602850	2870	2875	2875	2870	167
566	20231208	090900	4123035	2880	2880	2880	2880	1
567	20231208	090800	4120155	2890	2890	2890	2890	0
568	20231208	090700	4120155	2890	2895	2895	2875	376
569	20231208	090600	3034110	2895	2895	2895	2895	66
570	20231208	090500	2843040	2895	2895	2895	2895	66
571	20231208	090400	2651970	2895	2900	2935	2895	151
572	20231208	090300	2213960	2900	2900	2900	2900	470
573	20231208	090200	850960	2880	2875	2880	2875	102
574	20231208	090100	557700	2860	2860	2860	2860	0
575	20231208	090000	557700	2860	2860	2860	2860	195