KissMeData/010240/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185300	95762170	5940	5940	5940	5940	2002
3	20231204	185200	95762170	5940	5940	5940	5940	0
4	20231204	185100	95762170	5940	5940	5940	5940	0
5	20231204	185000	95762170	5940	5940	5940	5940	0
6	20231204	184900	95762170	5940	5940	5940	5940	0
7	20231204	184800	95762170	5940	5940	5940	5940	0
8	20231204	184700	95762170	5940	5940	5940	5940	0
9	20231204	184600	95762170	5940	5940	5940	5940	0
10	20231204	184500	95762170	5940	5940	5940	5940	0
11	20231204	184400	95762170	5940	5940	5940	5940	0
12	20231204	184300	95762170	5940	5940	5940	5940	0
13	20231204	184200	95762170	5940	5940	5940	5940	0
14	20231204	184100	95762170	5940	5940	5940	5940	0
15	20231204	184000	95762170	5940	5940	5940	5940	0
16	20231204	183900	95762170	5940	5940	5940	5940	0
17	20231204	183800	95762170	5940	5940	5940	5940	0
18	20231204	183700	95762170	5940	5940	5940	5940	0
19	20231204	183600	95762170	5940	5940	5940	5940	0
20	20231204	183500	95762170	5940	5940	5940	5940	0
21	20231204	183400	95762170	5940	5940	5940	5940	0
22	20231204	183300	95762170	5940	5940	5940	5940	0
23	20231204	183200	95762170	5940	5940	5940	5940	0
24	20231204	183100	95762170	5940	5940	5940	5940	0
25	20231204	183000	95762170	5940	5940	5940	5940	0
26	20231204	182900	95762170	5940	5940	5940	5940	0
27	20231204	182800	95762170	5940	5940	5940	5940	0
28	20231204	182700	95762170	5940	5940	5940	5940	0
29	20231204	182600	95762170	5940	5940	5940	5940	0
30	20231204	182500	95762170	5940	5940	5940	5940	0
31	20231204	182400	95762170	5940	5940	5940	5940	0
32	20231204	182300	95762170	5940	5940	5940	5940	2002
33	20231204	182200	95762170	5940	5940	5940	5940	0
34	20231204	182100	95762170	5940	5940	5940	5940	0
35	20231204	182000	95762170	5940	5940	5940	5940	0
36	20231204	181900	95762170	5940	5940	5940	5940	0
37	20231204	181800	95762170	5940	5940	5940	5940	0
38	20231204	181700	95762170	5940	5940	5940	5940	0
39	20231204	181600	95762170	5940	5940	5940	5940	0
40	20231204	181500	95762170	5940	5940	5940	5940	0
41	20231204	181400	95762170	5940	5940	5940	5940	0
42	20231204	181300	95762170	5940	5940	5940	5940	0
43	20231204	181200	95762170	5940	5940	5940	5940	0
44	20231204	181100	95762170	5940	5940	5940	5940	0
45	20231204	181000	95762170	5940	5940	5940	5940	0
46	20231204	180900	95762170	5940	5940	5940	5940	0
47	20231204	180800	95762170	5940	5940	5940	5940	0
48	20231204	180700	95762170	5940	5940	5940	5940	0
49	20231204	180600	95762170	5940	5940	5940	5940	0
50	20231204	180500	95762170	5940	5940	5940	5940	0
51	20231204	180400	95762170	5940	5940	5940	5940	0
52	20231204	180300	95762170	5940	5940	5940	5940	0
53	20231204	180200	95762170	5940	5940	5940	5940	0
54	20231204	180100	95762170	5940	5940	5940	5940	0
55	20231204	180000	95762170	5940	5940	5940	5940	0
56	20231204	175900	95762170	5940	5940	5940	5940	0
57	20231204	175800	95762170	5940	5940	5940	5940	0
58	20231204	175700	95762170	5940	5940	5940	5940	0
59	20231204	175600	95762170	5940	5940	5940	5940	0
60	20231204	175500	95762170	5940	5940	5940	5940	0
61	20231204	175400	95762170	5940	5940	5940	5940	0
62	20231204	175300	95762170	5940	5940	5940	5940	2002
63	20231204	175200	95762170	5940	5940	5940	5940	0
64	20231204	175100	95762170	5940	5940	5940	5940	0
65	20231204	175000	95762170	5940	5940	5940	5940	0
66	20231204	174900	95762170	5940	5940	5940	5940	0
67	20231204	174800	95762170	5940	5940	5940	5940	0
68	20231204	174700	95762170	5940	5940	5940	5940	0
69	20231204	174600	95762170	5940	5940	5940	5940	0
70	20231204	174500	95762170	5940	5940	5940	5940	0
71	20231204	174400	95762170	5940	5940	5940	5940	0
72	20231204	174300	95762170	5940	5940	5940	5940	0
73	20231204	174200	95762170	5940	5940	5940	5940	0
74	20231204	174100	95762170	5940	5940	5940	5940	0
75	20231204	174000	95762170	5940	5940	5940	5940	0
76	20231204	173900	95762170	5940	5940	5940	5940	0
77	20231204	173800	95762170	5940	5940	5940	5940	0
78	20231204	173700	95762170	5940	5940	5940	5940	0
79	20231204	173600	95762170	5940	5940	5940	5940	0
80	20231204	173500	95762170	5940	5940	5940	5940	0
81	20231204	173400	95762170	5940	5940	5940	5940	0
82	20231204	173300	95762170	5940	5940	5940	5940	0
83	20231204	173200	95762170	5940	5940	5940	5940	0
84	20231204	173100	95762170	5940	5940	5940	5940	0
85	20231204	173000	95762170	5940	5940	5940	5940	0
86	20231204	172900	95762170	5940	5940	5940	5940	0
87	20231204	172800	95762170	5940	5940	5940	5940	0
88	20231204	172700	95762170	5940	5940	5940	5940	0
89	20231204	172600	95762170	5940	5940	5940	5940	0
90	20231204	172500	95762170	5940	5940	5940	5940	0
91	20231204	172400	95762170	5940	5940	5940	5940	0
92	20231204	172300	95762170	5940	5940	5940	5940	2002
93	20231204	172200	95762170	5940	5940	5940	5940	0
94	20231204	172100	95762170	5940	5940	5940	5940	0
95	20231204	172000	95762170	5940	5940	5940	5940	0
96	20231204	171900	95762170	5940	5940	5940	5940	0
97	20231204	171800	95762170	5940	5940	5940	5940	0
98	20231204	171700	95762170	5940	5940	5940	5940	0
99	20231204	171600	95762170	5940	5940	5940	5940	0
100	20231204	171500	95762170	5940	5940	5940	5940	0
101	20231204	171400	95762170	5940	5940	5940	5940	0
102	20231204	171300	95762170	5940	5940	5940	5940	0
103	20231204	171200	95762170	5940	5940	5940	5940	0
104	20231204	171100	95762170	5940	5940	5940	5940	0
105	20231204	171000	95762170	5940	5940	5940	5940	0
106	20231204	170900	95762170	5940	5940	5940	5940	0
107	20231204	170800	95762170	5940	5940	5940	5940	0
108	20231204	170700	95762170	5940	5940	5940	5940	0
109	20231204	170600	95762170	5940	5940	5940	5940	0
110	20231204	170500	95762170	5940	5940	5940	5940	0
111	20231204	170400	95762170	5940	5940	5940	5940	0
112	20231204	170300	95762170	5940	5940	5940	5940	0
113	20231204	170200	95762170	5940	5940	5940	5940	0
114	20231204	170100	95762170	5940	5940	5940	5940	0
115	20231204	170000	95762170	5940	5940	5940	5940	0
116	20231204	165900	95762170	5940	5940	5940	5940	0
117	20231204	165800	95762170	5940	5940	5940	5940	0
118	20231204	165700	95762170	5940	5940	5940	5940	0
119	20231204	165600	95762170	5940	5940	5940	5940	0
120	20231204	165500	95762170	5940	5940	5940	5940	0
121	20231204	165400	95762170	5940	5940	5940	5940	0
122	20231204	165300	95762170	5940	5940	5940	5940	2002
123	20231204	165200	95762170	5940	5940	5940	5940	0
124	20231204	165100	95762170	5940	5940	5940	5940	0
125	20231204	165000	95762170	5940	5940	5940	5940	0
126	20231204	164900	95762170	5940	5940	5940	5940	0
127	20231204	164800	95762170	5940	5940	5940	5940	0
128	20231204	164700	95762170	5940	5940	5940	5940	0
129	20231204	164600	95762170	5940	5940	5940	5940	0
130	20231204	164500	95762170	5940	5940	5940	5940	0
131	20231204	164400	95762170	5940	5940	5940	5940	0
132	20231204	164300	95762170	5940	5940	5940	5940	0
133	20231204	164200	95762170	5940	5940	5940	5940	0
134	20231204	164100	95762170	5940	5940	5940	5940	0
135	20231204	164000	95762170	5940	5940	5940	5940	0
136	20231204	163900	95762170	5940	5940	5940	5940	0
137	20231204	163800	95762170	5940	5940	5940	5940	0
138	20231204	163700	95762170	5940	5940	5940	5940	0
139	20231204	163600	95762170	5940	5940	5940	5940	0
140	20231204	163500	95762170	5940	5940	5940	5940	0
141	20231204	163400	95762170	5940	5940	5940	5940	0
142	20231204	163300	95762170	5940	5940	5940	5940	0
143	20231204	163200	95762170	5940	5940	5940	5940	0
144	20231204	163100	95762170	5940	5940	5940	5940	0
145	20231204	163000	95762170	5940	5940	5940	5940	0
146	20231204	162900	95762170	5940	5940	5940	5940	0
147	20231204	162800	95762170	5940	5940	5940	5940	0
148	20231204	162700	95762170	5940	5940	5940	5940	0
149	20231204	162600	95762170	5940	5940	5940	5940	0
150	20231204	162500	95762170	5940	5940	5940	5940	0
151	20231204	162400	95762170	5940	5940	5940	5940	0
152	20231204	162300	95762170	5940	5940	5940	5940	2002
153	20231204	162200	95762170	5940	5940	5940	5940	0
154	20231204	162100	95762170	5940	5940	5940	5940	0
155	20231204	162000	95762170	5940	5940	5940	5940	0
156	20231204	161900	95762170	5940	5940	5940	5940	0
157	20231204	161800	95762170	5940	5940	5940	5940	0
158	20231204	161700	95762170	5940	5940	5940	5940	0
159	20231204	161600	95762170	5940	5940	5940	5940	0
160	20231204	161500	95762170	5940	5940	5940	5940	0
161	20231204	161400	95762170	5940	5940	5940	5940	0
162	20231204	161300	95762170	5940	5940	5940	5940	0
163	20231204	161200	95762170	5940	5940	5940	5940	0
164	20231204	161100	95762170	5940	5940	5940	5940	0
165	20231204	161000	95762170	5940	5940	5940	5940	0
166	20231204	160900	95762170	5940	5940	5940	5940	0
167	20231204	160800	95762170	5940	5940	5940	5940	0
168	20231204	160700	95762170	5940	5940	5940	5940	0
169	20231204	160600	95762170	5940	5940	5940	5940	0
170	20231204	160500	95762170	5940	5940	5940	5940	0
171	20231204	160400	95762170	5940	5940	5940	5940	0
172	20231204	160300	95762170	5940	5940	5940	5940	0
173	20231204	160200	95762170	5940	5940	5940	5940	0
174	20231204	160100	95762170	5940	5940	5940	5940	0
175	20231204	160000	95762170	5940	5940	5940	5940	0
176	20231204	155900	95762170	5940	5940	5940	5940	0
177	20231204	155800	95762170	5940	5940	5940	5940	0
178	20231204	155700	95762170	5940	5940	5940	5940	0
179	20231204	155600	95762170	5940	5940	5940	5940	0
180	20231204	155500	95762170	5940	5940	5940	5940	0
181	20231204	155400	95762170	5940	5940	5940	5940	0
182	20231204	155300	95762170	5940	5940	5940	5940	2002
183	20231204	155200	95762170	5940	5940	5940	5940	0
184	20231204	155100	95762170	5940	5940	5940	5940	0
185	20231204	155000	95762170	5940	5940	5940	5940	0
186	20231204	154900	95762170	5940	5940	5940	5940	0
187	20231204	154800	95762170	5940	5940	5940	5940	0
188	20231204	154700	95762170	5940	5940	5940	5940	0
189	20231204	154600	95762170	5940	5940	5940	5940	0
190	20231204	154500	95762170	5940	5940	5940	5940	0
191	20231204	154400	95762170	5940	5940	5940	5940	0
192	20231204	154300	95762170	5940	5940	5940	5940	0
193	20231204	154200	95762170	5940	5940	5940	5940	0
194	20231204	154100	95762170	5940	5940	5940	5940	0
195	20231204	154000	95762170	5940	5940	5940	5940	0
196	20231204	153900	95762170	5940	5940	5940	5940	0
197	20231204	153800	95762170	5940	5940	5940	5940	0
198	20231204	153700	95762170	5940	5940	5940	5940	0
199	20231204	153600	95762170	5940	5940	5940	5940	0
200	20231204	153500	95762170	5940	5940	5940	5940	0
201	20231204	153400	95762170	5940	5940	5940	5940	0
202	20231204	153300	95762170	5940	5940	5940	5940	0
203	20231204	153200	95762170	5940	5940	5940	5940	0
204	20231204	153100	95762170	5940	5940	5940	5940	0
205	20231204	153000	95762170	5940	5940	5940	5940	2002
206	20231204	152900	83870290	5930	5930	5930	5930	0
207	20231204	152800	83870290	5930	5930	5930	5930	0
208	20231204	152700	83870290	5930	5930	5930	5930	0
209	20231204	152600	83870290	5930	5930	5930	5930	0
210	20231204	152500	83870290	5930	5930	5930	5930	0
211	20231204	152400	83870290	5930	5930	5930	5930	0
212	20231204	152300	83870290	5930	5930	5930	5930	0
213	20231204	152200	83870290	5930	5930	5930	5930	0
214	20231204	152100	83870290	5930	5930	5930	5930	0
215	20231204	152000	83870290	5930	5930	5930	5930	0
216	20231204	151900	83870290	5930	5920	5930	5920	1006
217	20231204	151800	77904770	5940	5940	5940	5940	0
218	20231204	151700	77904770	5940	5940	5940	5940	0
219	20231204	151600	77904770	5940	5940	5940	5940	0
220	20231204	151500	77904770	5940	5940	5940	5940	34
221	20231204	151400	77702810	5940	5920	5940	5920	18
222	20231204	151300	77596230	5940	5940	5940	5940	0
223	20231204	151200	77596230	5940	5940	5940	5940	0
224	20231204	151100	77596230	5940	5940	5940	5940	2
225	20231204	151000	77584350	5940	5940	5940	5940	0
226	20231204	150900	77584350	5940	5940	5940	5940	0
227	20231204	150800	77584350	5940	5940	5940	5940	1
228	20231204	150700	77578410	5930	5930	5930	5930	0
229	20231204	150600	77578410	5930	5930	5930	5930	449
230	20231204	150500	74915840	5940	5940	5940	5940	0
231	20231204	150400	74915840	5940	5940	5940	5940	1
232	20231204	150300	74909900	5930	5930	5930	5930	0
233	20231204	150200	74909900	5930	5930	5930	5930	0
234	20231204	150100	74909900	5930	5930	5930	5930	226
235	20231204	150000	73569720	5930	5930	5930	5930	25
236	20231204	145900	73421470	5920	5920	5920	5920	0
237	20231204	145800	73421470	5920	5920	5920	5920	0
238	20231204	145700	73421470	5920	5920	5920	5920	0
239	20231204	145600	73421470	5920	5920	5920	5920	0
240	20231204	145500	73421470	5920	5920	5920	5920	0
241	20231204	145400	73421470	5920	5920	5920	5920	0
242	20231204	145300	73421470	5920	5920	5920	5920	0
243	20231204	145200	73421470	5920	5920	5920	5920	0
244	20231204	145100	73421470	5920	5920	5920	5920	0
245	20231204	145000	73421470	5920	5920	5920	5920	0
246	20231204	144900	73421470	5920	5920	5920	5920	0
247	20231204	144800	73421470	5920	5920	5920	5920	9
248	20231204	144700	73368190	5930	5930	5930	5930	0
249	20231204	144600	73368190	5930	5930	5930	5930	0
250	20231204	144500	73368190	5930	5930	5930	5930	0
251	20231204	144400	73368190	5930	5930	5930	5930	0
252	20231204	144300	73368190	5930	5930	5930	5930	78
253	20231204	144200	72905650	5930	5930	5930	5930	11
254	20231204	144100	72840420	5930	5930	5930	5930	0
255	20231204	144000	72840420	5930	5930	5930	5930	0
256	20231204	143900	72840420	5930	5930	5930	5930	0
257	20231204	143800	72840420	5930	5930	5930	5930	0
258	20231204	143700	72840420	5930	5930	5930	5930	0
259	20231204	143600	72840420	5930	5930	5930	5930	41
260	20231204	143500	72597290	5930	5930	5930	5930	0
261	20231204	143400	72597290	5930	5930	5930	5930	0
262	20231204	143300	72597290	5930	5930	5930	5930	0
263	20231204	143200	72597290	5930	5930	5930	5930	0
264	20231204	143100	72597290	5930	5930	5930	5930	0
265	20231204	143000	72597290	5930	5930	5930	5930	0
266	20231204	142900	72597290	5930	5930	5930	5930	0
267	20231204	142800	72597290	5930	5930	5930	5930	1
268	20231204	142700	72591360	5930	5930	5930	5930	147
269	20231204	142600	71719650	5930	5930	5930	5930	318
270	20231204	142500	69833910	5930	5930	5930	5930	0
271	20231204	142400	69833910	5930	5930	5930	5930	110
272	20231204	142300	69181610	5940	5940	5940	5940	0
273	20231204	142200	69181610	5940	5940	5940	5940	0
274	20231204	142100	69181610	5940	5940	5940	5940	1
275	20231204	142000	69175670	5920	5920	5920	5920	0
276	20231204	141900	69175670	5920	5920	5920	5920	0
277	20231204	141800	69175670	5920	5920	5920	5920	0
278	20231204	141700	69175670	5920	5920	5920	5920	0
279	20231204	141600	69175670	5920	5920	5920	5920	0
280	20231204	141500	69175670	5920	5920	5920	5920	0
281	20231204	141400	69175670	5920	5920	5920	5920	0
282	20231204	141300	69175670	5920	5920	5920	5920	0
283	20231204	141200	69175670	5920	5920	5920	5920	0
284	20231204	141100	69175670	5920	5920	5920	5920	0
285	20231204	141000	69175670	5920	5920	5920	5920	0
286	20231204	140900	69175670	5920	5930	5930	5920	2539
287	20231204	140800	54119490	5920	5920	5920	5920	0
288	20231204	140700	54119490	5920	5920	5920	5920	4
289	20231204	140600	54095810	5920	5920	5920	5920	0
290	20231204	140500	54095810	5920	5920	5920	5920	0
291	20231204	140400	54095810	5920	5920	5920	5920	0
292	20231204	140300	54095810	5920	5920	5920	5920	0
293	20231204	140200	54095810	5920	5920	5920	5920	0
294	20231204	140100	54095810	5920	5920	5920	5920	0
295	20231204	140000	54095810	5920	5920	5920	5920	300
296	20231204	135900	52319810	5920	5920	5920	5920	10
297	20231204	135800	52260610	5920	5920	5920	5920	0
298	20231204	135700	52260610	5920	5920	5920	5920	0
299	20231204	135600	52260610	5920	5920	5920	5920	0
300	20231204	135500	52260610	5920	5920	5920	5920	0
301	20231204	135400	52260610	5920	5920	5920	5920	0
302	20231204	135300	52260610	5920	5920	5920	5920	0
303	20231204	135200	52260610	5920	5920	5920	5920	0
304	20231204	135100	52260610	5920	5920	5920	5920	0
305	20231204	135000	52260610	5920	5920	5920	5920	0
306	20231204	134900	52260610	5920	5920	5920	5920	10
307	20231204	134800	52201410	5920	5920	5920	5920	0
308	20231204	134700	52201410	5920	5920	5920	5920	0
309	20231204	134600	52201410	5920	5920	5920	5920	0
310	20231204	134500	52201410	5920	5920	5920	5920	0
311	20231204	134400	52201410	5920	5920	5920	5920	0
312	20231204	134300	52201410	5920	5920	5920	5920	0
313	20231204	134200	52201410	5920	5920	5920	5920	0
314	20231204	134100	52201410	5920	5920	5920	5920	0
315	20231204	134000	52201410	5920	5920	5920	5920	10
316	20231204	133900	52142210	5920	5920	5920	5920	142
317	20231204	133800	51301570	5920	5920	5920	5920	10
318	20231204	133700	51242370	5920	5920	5920	5920	11
319	20231204	133600	51177250	5920	5920	5920	5920	16
320	20231204	133500	51082530	5920	5920	5920	5920	8
321	20231204	133400	51035170	5920	5920	5920	5920	12
322	20231204	133300	50964130	5930	5930	5930	5930	0
323	20231204	133200	50964130	5930	5930	5930	5930	0
324	20231204	133100	50964130	5930	5930	5930	5930	0
325	20231204	133000	50964130	5930	5930	5930	5930	2
326	20231204	132900	50952270	5920	5920	5920	5920	0
327	20231204	132800	50952270	5920	5920	5920	5920	0
328	20231204	132700	50952270	5920	5920	5920	5920	0
329	20231204	132600	50952270	5920	5920	5920	5920	0
330	20231204	132500	50952270	5920	5920	5920	5920	246
331	20231204	132400	49495950	5920	5920	5920	5920	1
332	20231204	132300	49490030	5920	5920	5920	5920	49
333	20231204	132200	49199950	5920	5920	5920	5920	0
334	20231204	132100	49199950	5920	5920	5920	5920	0
335	20231204	132000	49199950	5920	5920	5920	5920	0
336	20231204	131900	49199950	5920	5920	5920	5920	96
337	20231204	131800	48631630	5930	5930	5930	5930	0
338	20231204	131700	48631630	5930	5930	5930	5930	0
339	20231204	131600	48631630	5930	5930	5930	5930	0
340	20231204	131500	48631630	5930	5930	5930	5930	2
341	20231204	131400	48619770	5930	5930	5930	5930	0
342	20231204	131300	48619770	5930	5930	5930	5930	0
343	20231204	131200	48619770	5930	5930	5930	5930	1
344	20231204	131100	48613840	5920	5920	5920	5920	25
345	20231204	131000	48465840	5920	5920	5920	5920	0
346	20231204	130900	48465840	5920	5920	5920	5920	0
347	20231204	130800	48465840	5920	5920	5920	5920	0
348	20231204	130700	48465840	5920	5920	5920	5920	0
349	20231204	130600	48465840	5920	5920	5920	5920	101
350	20231204	130500	47867920	5930	5930	5930	5930	0
351	20231204	130400	47867920	5930	5930	5930	5930	0
352	20231204	130300	47867920	5930	5930	5930	5930	0
353	20231204	130200	47867920	5930	5930	5930	5930	0
354	20231204	130100	47867920	5930	5930	5930	5930	0
355	20231204	130000	47867920	5930	5930	5930	5930	50
356	20231204	125900	47571420	5910	5910	5910	5910	1
357	20231204	125800	47565510	5920	5920	5920	5920	0
358	20231204	125700	47565510	5920	5920	5920	5920	7
359	20231204	125600	47524070	5920	5920	5920	5920	0
360	20231204	125500	47524070	5920	5920	5920	5920	0
361	20231204	125400	47524070	5920	5920	5920	5920	0
362	20231204	125300	47524070	5920	5920	5920	5920	0
363	20231204	125200	47524070	5920	5920	5920	5920	0
364	20231204	125100	47524070	5920	5920	5920	5920	0
365	20231204	125000	47524070	5920	5920	5920	5920	0
366	20231204	124900	47524070	5920	5920	5920	5920	0
367	20231204	124800	47524070	5920	5920	5920	5920	0
368	20231204	124700	47524070	5920	5920	5920	5920	326
369	20231204	124600	45594150	5930	5930	5930	5930	0
370	20231204	124500	45594150	5930	5930	5930	5930	0
371	20231204	124400	45594150	5930	5930	5930	5930	0
372	20231204	124300	45594150	5930	5930	5930	5930	0
373	20231204	124200	45594150	5930	5930	5930	5930	0
374	20231204	124100	45594150	5930	5930	5930	5930	0
375	20231204	124000	45594150	5930	5930	5930	5930	0
376	20231204	123900	45594150	5930	5930	5930	5930	0
377	20231204	123800	45594150	5930	5930	5930	5930	20
378	20231204	123700	45475550	5930	5930	5930	5930	0
379	20231204	123600	45475550	5930	5930	5930	5930	0
380	20231204	123500	45475550	5930	5930	5930	5930	0
381	20231204	123400	45475550	5930	5930	5930	5930	3
382	20231204	123300	45457760	5930	5930	5930	5930	16
383	20231204	123200	45362880	5930	5930	5930	5930	0
384	20231204	123100	45362880	5930	5930	5930	5930	16
385	20231204	123000	45268000	5930	5930	5930	5930	30
386	20231204	122900	45090100	5930	5930	5930	5930	0
387	20231204	122800	45090100	5930	5930	5930	5930	0
388	20231204	122700	45090100	5930	5930	5930	5930	0
389	20231204	122600	45090100	5930	5930	5930	5930	0
390	20231204	122500	45090100	5930	5930	5930	5930	77
391	20231204	122400	44633490	5930	5930	5930	5930	160
392	20231204	122300	43684690	5940	5940	5940	5940	0
393	20231204	122200	43684690	5940	5940	5940	5940	0
394	20231204	122100	43684690	5940	5940	5940	5940	0
395	20231204	122000	43684690	5940	5940	5940	5940	0
396	20231204	121900	43684690	5940	5940	5940	5940	0
397	20231204	121800	43684690	5940	5940	5940	5940	0
398	20231204	121700	43684690	5940	5940	5940	5940	0
399	20231204	121600	43684690	5940	5940	5940	5940	0
400	20231204	121500	43684690	5940	5940	5940	5940	0
401	20231204	121400	43684690	5940	5940	5940	5940	0
402	20231204	121300	43684690	5940	5940	5940	5940	0
403	20231204	121200	43684690	5940	5940	5940	5940	0
404	20231204	121100	43684690	5940	5940	5940	5940	0
405	20231204	121000	43684690	5940	5940	5940	5940	0
406	20231204	120900	43684690	5940	5940	5940	5940	0
407	20231204	120800	43684690	5940	5940	5940	5940	0
408	20231204	120700	43684690	5940	5940	5940	5940	0
409	20231204	120600	43684690	5940	5940	5940	5940	0
410	20231204	120500	43684690	5940	5940	5940	5940	0
411	20231204	120400	43684690	5940	5940	5940	5940	0
412	20231204	120300	43684690	5940	5940	5940	5940	6
413	20231204	120200	43649050	5940	5940	5940	5940	0
414	20231204	120100	43649050	5940	5940	5940	5940	0
415	20231204	120000	43649050	5940	5940	5940	5940	0
416	20231204	115900	43649050	5940	5940	5940	5940	0
417	20231204	115800	43649050	5940	5940	5940	5940	1
418	20231204	115700	43643110	5920	5920	5920	5920	0
419	20231204	115600	43643110	5920	5920	5920	5920	0
420	20231204	115500	43643110	5920	5920	5920	5920	0
421	20231204	115400	43643110	5920	5920	5920	5920	0
422	20231204	115300	43643110	5920	5930	5930	5920	400
423	20231204	115200	41274300	5930	5930	5930	5930	0
424	20231204	115100	41274300	5930	5930	5930	5930	0
425	20231204	115000	41274300	5930	5930	5930	5930	0
426	20231204	114900	41274300	5930	5930	5930	5930	4
427	20231204	114800	41250580	5930	5930	5930	5930	10
428	20231204	114700	41191280	5930	5930	5930	5930	0
429	20231204	114600	41191280	5930	5930	5930	5930	0
430	20231204	114500	41191280	5930	5930	5930	5930	30
431	20231204	114400	41013380	5930	5930	5930	5930	0
432	20231204	114300	41013380	5930	5930	5930	5930	0
433	20231204	114200	41013380	5930	5930	5930	5930	0
434	20231204	114100	41013380	5930	5930	5930	5930	500
435	20231204	114000	38048380	5920	5920	5920	5920	0
436	20231204	113900	38048380	5920	5920	5920	5920	394
437	20231204	113800	35715900	5920	5920	5920	5920	0
438	20231204	113700	35715900	5920	5920	5920	5920	0
439	20231204	113600	35715900	5920	5920	5920	5920	0
440	20231204	113500	35715900	5920	5920	5920	5920	0
441	20231204	113400	35715900	5920	5930	5930	5920	248
442	20231204	113300	34247240	5930	5930	5930	5930	0
443	20231204	113200	34247240	5930	5930	5930	5930	0
444	20231204	113100	34247240	5930	5930	5930	5930	0
445	20231204	113000	34247240	5930	5930	5930	5930	0
446	20231204	112900	34247240	5930	5930	5930	5930	0
447	20231204	112800	34247240	5930	5930	5930	5930	0
448	20231204	112700	34247240	5930	5930	5930	5930	0
449	20231204	112600	34247240	5930	5930	5930	5930	0
450	20231204	112500	34247240	5930	5930	5930	5930	0
451	20231204	112400	34247240	5930	5930	5930	5930	0
452	20231204	112300	34247240	5930	5930	5930	5930	0
453	20231204	112200	34247240	5930	5930	5930	5930	0
454	20231204	112100	34247240	5930	5930	5930	5930	0
455	20231204	112000	34247240	5930	5930	5930	5930	0
456	20231204	111900	34247240	5930	5930	5930	5930	0
457	20231204	111800	34247240	5930	5930	5930	5930	0
458	20231204	111700	34247240	5930	5930	5930	5930	0
459	20231204	111600	34247240	5930	5930	5930	5930	0
460	20231204	111500	34247240	5930	5930	5930	5930	2
461	20231204	111400	34235380	5930	5930	5930	5930	30
462	20231204	111300	34057480	5930	5930	5930	5930	0
463	20231204	111200	34057480	5930	5930	5930	5930	0
464	20231204	111100	34057480	5930	5930	5930	5930	35
465	20231204	111000	33849930	5930	5930	5930	5930	0
466	20231204	110900	33849930	5930	5930	5930	5930	66
467	20231204	110800	33458550	5930	5930	5930	5930	0
468	20231204	110700	33458550	5930	5930	5930	5930	0
469	20231204	110600	33458550	5930	5930	5930	5930	200
470	20231204	110500	32272550	5930	5930	5930	5930	0
471	20231204	110400	32272550	5930	5930	5930	5930	0
472	20231204	110300	32272550	5930	5930	5930	5930	21
473	20231204	110200	32148020	5930	5930	5930	5930	21
474	20231204	110100	32023490	5930	5930	5930	5930	0
475	20231204	110000	32023490	5930	5930	5930	5930	0
476	20231204	105900	32023490	5930	5930	5930	5930	0
477	20231204	105800	32023490	5930	5930	5930	5930	0
478	20231204	105700	32023490	5930	5930	5930	5930	0
479	20231204	105600	32023490	5930	5930	5930	5930	100
480	20231204	105500	31430490	5910	5910	5910	5910	0
481	20231204	105400	31430490	5910	5910	5910	5910	0
482	20231204	105300	31430490	5910	5910	5910	5910	0
483	20231204	105200	31430490	5910	5910	5910	5910	2
484	20231204	105100	31418670	5910	5920	5920	5910	487
485	20231204	105000	28540480	5910	5920	5920	5910	509
486	20231204	104900	25532200	5920	5920	5920	5920	168
487	20231204	104800	24537640	5930	5930	5930	5930	0
488	20231204	104700	24537640	5930	5930	5930	5930	0
489	20231204	104600	24537640	5930	5930	5930	5930	0
490	20231204	104500	24537640	5930	5930	5930	5930	0
491	20231204	104400	24537640	5930	5930	5930	5930	0
492	20231204	104300	24537640	5930	5930	5930	5930	0
493	20231204	104200	24537640	5930	5930	5930	5930	277
494	20231204	104100	22895030	5920	5920	5920	5920	0
495	20231204	104000	22895030	5920	5920	5920	5920	0
496	20231204	103900	22895030	5920	5920	5920	5920	8
497	20231204	103800	22847670	5920	5920	5920	5920	0
498	20231204	103700	22847670	5920	5920	5920	5920	0
499	20231204	103600	22847670	5920	5920	5920	5920	0
500	20231204	103500	22847670	5920	5920	5920	5920	66
501	20231204	103400	22456950	5920	5920	5920	5920	0
502	20231204	103300	22456950	5920	5920	5920	5920	0
503	20231204	103200	22456950	5920	5920	5920	5920	0
504	20231204	103100	22456950	5920	5920	5920	5920	0
505	20231204	103000	22456950	5920	5920	5920	5920	0
506	20231204	102900	22456950	5920	5920	5920	5920	0
507	20231204	102800	22456950	5920	5920	5920	5920	0
508	20231204	102700	22456950	5920	5920	5920	5920	0
509	20231204	102600	22456950	5920	5920	5920	5920	138
510	20231204	102500	21639990	5920	5920	5920	5920	62
511	20231204	102400	21272950	5920	5920	5920	5920	0
512	20231204	102300	21272950	5920	5920	5920	5920	0
513	20231204	102200	21272950	5920	5920	5920	5920	0
514	20231204	102100	21272950	5920	5920	5920	5920	0
515	20231204	102000	21272950	5920	5920	5920	5920	0
516	20231204	101900	21272950	5920	5920	5920	5920	0
517	20231204	101800	21272950	5920	5920	5920	5920	0
518	20231204	101700	21272950	5920	5920	5920	5920	0
519	20231204	101600	21272950	5920	5920	5920	5920	0
520	20231204	101500	21272950	5920	5920	5920	5920	0
521	20231204	101400	21272950	5920	5920	5920	5920	299
522	20231204	101300	19502870	5920	5920	5920	5920	0
523	20231204	101200	19502870	5920	5920	5920	5920	0
524	20231204	101100	19502870	5920	5920	5920	5920	0
525	20231204	101000	19502870	5920	5920	5920	5920	0
526	20231204	100900	19502870	5920	5920	5920	5920	0
527	20231204	100800	19502870	5920	5920	5920	5920	0
528	20231204	100700	19502870	5920	5920	5920	5920	6
529	20231204	100600	19467350	5930	5930	5930	5930	0
530	20231204	100500	19467350	5930	5930	5930	5930	50
531	20231204	100400	19170850	5920	5920	5920	5920	0
532	20231204	100300	19170850	5920	5920	5920	5920	0
533	20231204	100200	19170850	5920	5920	5920	5920	0
534	20231204	100100	19170850	5920	5920	5920	5920	670
535	20231204	100000	15204450	5920	5920	5920	5920	0
536	20231204	095900	15204450	5920	5920	5920	5920	0
537	20231204	095800	15204450	5920	5920	5920	5920	0
538	20231204	095700	15204450	5920	5920	5920	5920	0
539	20231204	095600	15204450	5920	5920	5920	5920	0
540	20231204	095500	15204450	5920	5920	5920	5920	0
541	20231204	095400	15204450	5920	5920	5920	5920	0
542	20231204	095300	15204450	5920	5920	5920	5920	0
543	20231204	095200	15204450	5920	5920	5920	5920	10
544	20231204	095100	15145250	5930	5930	5930	5930	131
545	20231204	095000	14368420	5920	5920	5920	5920	0
546	20231204	094900	14368420	5920	5920	5920	5920	0
547	20231204	094800	14368420	5920	5920	5920	5920	787
548	20231204	094700	9709380	5910	5910	5910	5910	0
549	20231204	094600	9709380	5910	5910	5910	5910	0
550	20231204	094500	9709380	5910	5910	5910	5910	0
551	20231204	094400	9709380	5910	5910	5910	5910	0
552	20231204	094300	9709380	5910	5910	5910	5910	250
553	20231204	094200	8231880	5910	5910	5910	5910	0
554	20231204	094100	8231880	5910	5940	5940	5910	11
555	20231204	094000	8166840	5910	5910	5910	5910	0
556	20231204	093900	8166840	5910	5910	5910	5910	24
557	20231204	093800	8025000	5910	5910	5910	5910	0
558	20231204	093700	8025000	5910	5910	5910	5910	24
559	20231204	093600	7883160	5920	5920	5920	5920	0
560	20231204	093500	7883160	5920	5920	5920	5920	0
561	20231204	093400	7883160	5920	5920	5920	5920	0
562	20231204	093300	7883160	5920	5920	5920	5920	0
563	20231204	093200	7883160	5920	5920	5920	5920	0
564	20231204	093100	7883160	5920	5920	5920	5920	0
565	20231204	093000	7883160	5920	5920	5920	5920	1
566	20231204	092900	7877240	5920	5920	5920	5920	0
567	20231204	092800	7877240	5920	5920	5920	5920	0
568	20231204	092700	7877240	5920	5920	5920	5920	0
569	20231204	092600	7877240	5920	5920	5920	5920	0
570	20231204	092500	7877240	5920	5910	5920	5910	14
571	20231204	092400	7794490	5920	5920	5920	5920	13
572	20231204	092300	7717530	5920	5920	5920	5920	0
573	20231204	092200	7717530	5920	5920	5920	5920	39
574	20231204	092100	7486650	5920	5920	5920	5920	0
575	20231204	092000	7486650	5920	5920	5920	5920	20
576	20231204	091900	7368250	5910	5920	5920	5910	36
577	20231204	091800	7155480	5920	5920	5920	5920	0
578	20231204	091700	7155480	5920	5920	5920	5920	1
579	20231204	091600	7149560	5920	5910	5920	5910	216
580	20231204	091500	5871940	5920	5920	5920	5910	71
581	20231204	091400	5452120	5910	5910	5910	5910	0
582	20231204	091300	5452120	5910	5910	5910	5910	0
583	20231204	091200	5452120	5910	5910	5910	5910	0
584	20231204	091100	5452120	5910	5910	5910	5910	0
585	20231204	091000	5452120	5910	5910	5910	5910	36
586	20231204	090900	5239360	5910	5910	5910	5910	0
587	20231204	090800	5239360	5910	5940	5940	5910	33
588	20231204	090700	5043670	5910	5910	5910	5910	0
589	20231204	090600	5043670	5910	5910	5910	5910	0
590	20231204	090500	5043670	5910	5910	5910	5910	0
591	20231204	090400	5043670	5910	5910	5910	5910	0
592	20231204	090300	5043670	5910	5910	5910	5910	0
593	20231204	090200	5043670	5910	5940	5940	5910	102
594	20231204	090100	4440820	5920	5940	5940	5920	222
595	20231204	090000	3124440	5940	5940	5940	5940	526