KissMeData/028080/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191000	62060265	4465	4465	4465	4465	312
3	20231204	190900	62060265	4465	4465	4465	4465	0
4	20231204	190800	62060265	4465	4465	4465	4465	0
5	20231204	190700	62060265	4465	4465	4465	4465	0
6	20231204	190600	62060265	4465	4465	4465	4465	0
7	20231204	190500	62060265	4465	4465	4465	4465	0
8	20231204	190400	62060265	4465	4465	4465	4465	0
9	20231204	190300	62060265	4465	4465	4465	4465	0
10	20231204	190200	62060265	4465	4465	4465	4465	0
11	20231204	190100	62060265	4465	4465	4465	4465	0
12	20231204	190000	62060265	4465	4465	4465	4465	0
13	20231204	185900	62060265	4465	4465	4465	4465	0
14	20231204	185800	62060265	4465	4465	4465	4465	0
15	20231204	185700	62060265	4465	4465	4465	4465	0
16	20231204	185600	62060265	4465	4465	4465	4465	0
17	20231204	185500	62060265	4465	4465	4465	4465	0
18	20231204	185400	62060265	4465	4465	4465	4465	0
19	20231204	185300	62060265	4465	4465	4465	4465	0
20	20231204	185200	62060265	4465	4465	4465	4465	0
21	20231204	185100	62060265	4465	4465	4465	4465	0
22	20231204	185000	62060265	4465	4465	4465	4465	0
23	20231204	184900	62060265	4465	4465	4465	4465	0
24	20231204	184800	62060265	4465	4465	4465	4465	0
25	20231204	184700	62060265	4465	4465	4465	4465	0
26	20231204	184600	62060265	4465	4465	4465	4465	0
27	20231204	184500	62060265	4465	4465	4465	4465	0
28	20231204	184400	62060265	4465	4465	4465	4465	0
29	20231204	184300	62060265	4465	4465	4465	4465	0
30	20231204	184200	62060265	4465	4465	4465	4465	0
31	20231204	184100	62060265	4465	4465	4465	4465	0
32	20231204	184000	62060265	4465	4465	4465	4465	312
33	20231204	183900	62060265	4465	4465	4465	4465	0
34	20231204	183800	62060265	4465	4465	4465	4465	0
35	20231204	183700	62060265	4465	4465	4465	4465	0
36	20231204	183600	62060265	4465	4465	4465	4465	0
37	20231204	183500	62060265	4465	4465	4465	4465	0
38	20231204	183400	62060265	4465	4465	4465	4465	0
39	20231204	183300	62060265	4465	4465	4465	4465	0
40	20231204	183200	62060265	4465	4465	4465	4465	0
41	20231204	183100	62060265	4465	4465	4465	4465	0
42	20231204	183000	62060265	4465	4465	4465	4465	0
43	20231204	182900	62060265	4465	4465	4465	4465	0
44	20231204	182800	62060265	4465	4465	4465	4465	0
45	20231204	182700	62060265	4465	4465	4465	4465	0
46	20231204	182600	62060265	4465	4465	4465	4465	0
47	20231204	182500	62060265	4465	4465	4465	4465	0
48	20231204	182400	62060265	4465	4465	4465	4465	0
49	20231204	182300	62060265	4465	4465	4465	4465	0
50	20231204	182200	62060265	4465	4465	4465	4465	0
51	20231204	182100	62060265	4465	4465	4465	4465	0
52	20231204	182000	62060265	4465	4465	4465	4465	0
53	20231204	181900	62060265	4465	4465	4465	4465	0
54	20231204	181800	62060265	4465	4465	4465	4465	0
55	20231204	181700	62060265	4465	4465	4465	4465	0
56	20231204	181600	62060265	4465	4465	4465	4465	0
57	20231204	181500	62060265	4465	4465	4465	4465	0
58	20231204	181400	62060265	4465	4465	4465	4465	0
59	20231204	181300	62060265	4465	4465	4465	4465	0
60	20231204	181200	62060265	4465	4465	4465	4465	0
61	20231204	181100	62060265	4465	4465	4465	4465	0
62	20231204	181000	62060265	4465	4465	4465	4465	312
63	20231204	180900	62060265	4465	4465	4465	4465	0
64	20231204	180800	62060265	4465	4465	4465	4465	0
65	20231204	180700	62060265	4465	4465	4465	4465	0
66	20231204	180600	62060265	4465	4465	4465	4465	0
67	20231204	180500	62060265	4465	4465	4465	4465	0
68	20231204	180400	62060265	4465	4465	4465	4465	0
69	20231204	180300	62060265	4465	4465	4465	4465	0
70	20231204	180200	62060265	4465	4465	4465	4465	0
71	20231204	180100	62060265	4465	4465	4465	4465	0
72	20231204	180000	62060265	4465	4465	4465	4465	0
73	20231204	175900	62060265	4465	4465	4465	4465	0
74	20231204	175800	62060265	4465	4465	4465	4465	0
75	20231204	175700	62060265	4465	4465	4465	4465	0
76	20231204	175600	62060265	4465	4465	4465	4465	0
77	20231204	175500	62060265	4465	4465	4465	4465	0
78	20231204	175400	62060265	4465	4465	4465	4465	0
79	20231204	175300	62060265	4465	4465	4465	4465	0
80	20231204	175200	62060265	4465	4465	4465	4465	0
81	20231204	175100	62060265	4465	4465	4465	4465	0
82	20231204	175000	62060265	4465	4465	4465	4465	0
83	20231204	174900	62060265	4465	4465	4465	4465	0
84	20231204	174800	62060265	4465	4465	4465	4465	0
85	20231204	174700	62060265	4465	4465	4465	4465	0
86	20231204	174600	62060265	4465	4465	4465	4465	0
87	20231204	174500	62060265	4465	4465	4465	4465	0
88	20231204	174400	62060265	4465	4465	4465	4465	0
89	20231204	174300	62060265	4465	4465	4465	4465	0
90	20231204	174200	62060265	4465	4465	4465	4465	0
91	20231204	174100	62060265	4465	4465	4465	4465	0
92	20231204	174000	62060265	4465	4465	4465	4465	312
93	20231204	173900	62060265	4465	4465	4465	4465	0
94	20231204	173800	62060265	4465	4465	4465	4465	0
95	20231204	173700	62060265	4465	4465	4465	4465	0
96	20231204	173600	62060265	4465	4465	4465	4465	0
97	20231204	173500	62060265	4465	4465	4465	4465	0
98	20231204	173400	62060265	4465	4465	4465	4465	0
99	20231204	173300	62060265	4465	4465	4465	4465	0
100	20231204	173200	62060265	4465	4465	4465	4465	0
101	20231204	173100	62060265	4465	4465	4465	4465	0
102	20231204	173000	62060265	4465	4465	4465	4465	0
103	20231204	172900	62060265	4465	4465	4465	4465	0
104	20231204	172800	62060265	4465	4465	4465	4465	0
105	20231204	172700	62060265	4465	4465	4465	4465	0
106	20231204	172600	62060265	4465	4465	4465	4465	0
107	20231204	172500	62060265	4465	4465	4465	4465	0
108	20231204	172400	62060265	4465	4465	4465	4465	0
109	20231204	172300	62060265	4465	4465	4465	4465	0
110	20231204	172200	62060265	4465	4465	4465	4465	0
111	20231204	172100	62060265	4465	4465	4465	4465	0
112	20231204	172000	62060265	4465	4465	4465	4465	0
113	20231204	171900	62060265	4465	4465	4465	4465	0
114	20231204	171800	62060265	4465	4465	4465	4465	0
115	20231204	171700	62060265	4465	4465	4465	4465	0
116	20231204	171600	62060265	4465	4465	4465	4465	0
117	20231204	171500	62060265	4465	4465	4465	4465	0
118	20231204	171400	62060265	4465	4465	4465	4465	0
119	20231204	171300	62060265	4465	4465	4465	4465	0
120	20231204	171200	62060265	4465	4465	4465	4465	0
121	20231204	171100	62060265	4465	4465	4465	4465	0
122	20231204	171000	62060265	4465	4465	4465	4465	312
123	20231204	170900	62060265	4465	4465	4465	4465	0
124	20231204	170800	62060265	4465	4465	4465	4465	0
125	20231204	170700	62060265	4465	4465	4465	4465	0
126	20231204	170600	62060265	4465	4465	4465	4465	0
127	20231204	170500	62060265	4465	4465	4465	4465	0
128	20231204	170400	62060265	4465	4465	4465	4465	0
129	20231204	170300	62060265	4465	4465	4465	4465	0
130	20231204	170200	62060265	4465	4465	4465	4465	0
131	20231204	170100	62060265	4465	4465	4465	4465	0
132	20231204	170000	62060265	4465	4465	4465	4465	0
133	20231204	165900	62060265	4465	4465	4465	4465	0
134	20231204	165800	62060265	4465	4465	4465	4465	0
135	20231204	165700	62060265	4465	4465	4465	4465	0
136	20231204	165600	62060265	4465	4465	4465	4465	0
137	20231204	165500	62060265	4465	4465	4465	4465	0
138	20231204	165400	62060265	4465	4465	4465	4465	0
139	20231204	165300	62060265	4465	4465	4465	4465	0
140	20231204	165200	62060265	4465	4465	4465	4465	0
141	20231204	165100	62060265	4465	4465	4465	4465	0
142	20231204	165000	62060265	4465	4465	4465	4465	0
143	20231204	164900	62060265	4465	4465	4465	4465	0
144	20231204	164800	62060265	4465	4465	4465	4465	0
145	20231204	164700	62060265	4465	4465	4465	4465	0
146	20231204	164600	62060265	4465	4465	4465	4465	0
147	20231204	164500	62060265	4465	4465	4465	4465	0
148	20231204	164400	62060265	4465	4465	4465	4465	0
149	20231204	164300	62060265	4465	4465	4465	4465	0
150	20231204	164200	62060265	4465	4465	4465	4465	0
151	20231204	164100	62060265	4465	4465	4465	4465	0
152	20231204	164000	62060265	4465	4465	4465	4465	312
153	20231204	163900	62060265	4465	4465	4465	4465	0
154	20231204	163800	62060265	4465	4465	4465	4465	0
155	20231204	163700	62060265	4465	4465	4465	4465	0
156	20231204	163600	62060265	4465	4465	4465	4465	0
157	20231204	163500	62060265	4465	4465	4465	4465	0
158	20231204	163400	62060265	4465	4465	4465	4465	0
159	20231204	163300	62060265	4465	4465	4465	4465	0
160	20231204	163200	62060265	4465	4465	4465	4465	0
161	20231204	163100	62060265	4465	4465	4465	4465	0
162	20231204	163000	62060265	4465	4465	4465	4465	0
163	20231204	162900	62060265	4465	4465	4465	4465	0
164	20231204	162800	62060265	4465	4465	4465	4465	0
165	20231204	162700	62060265	4465	4465	4465	4465	0
166	20231204	162600	62060265	4465	4465	4465	4465	0
167	20231204	162500	62060265	4465	4465	4465	4465	0
168	20231204	162400	62060265	4465	4465	4465	4465	0
169	20231204	162300	62060265	4465	4465	4465	4465	0
170	20231204	162200	62060265	4465	4465	4465	4465	0
171	20231204	162100	62060265	4465	4465	4465	4465	0
172	20231204	162000	62060265	4465	4465	4465	4465	0
173	20231204	161900	62060265	4465	4465	4465	4465	0
174	20231204	161800	62060265	4465	4465	4465	4465	0
175	20231204	161700	62060265	4465	4465	4465	4465	0
176	20231204	161600	62060265	4465	4465	4465	4465	0
177	20231204	161500	62060265	4465	4465	4465	4465	0
178	20231204	161400	62060265	4465	4465	4465	4465	0
179	20231204	161300	62060265	4465	4465	4465	4465	0
180	20231204	161200	62060265	4465	4465	4465	4465	0
181	20231204	161100	62060265	4465	4465	4465	4465	0
182	20231204	161000	62060265	4465	4465	4465	4465	312
183	20231204	160900	62060265	4465	4465	4465	4465	0
184	20231204	160800	62060265	4465	4465	4465	4465	0
185	20231204	160700	62060265	4465	4465	4465	4465	0
186	20231204	160600	62060265	4465	4465	4465	4465	0
187	20231204	160500	62060265	4465	4465	4465	4465	0
188	20231204	160400	62060265	4465	4465	4465	4465	0
189	20231204	160300	62060265	4465	4465	4465	4465	0
190	20231204	160200	62060265	4465	4465	4465	4465	0
191	20231204	160100	62060265	4465	4465	4465	4465	0
192	20231204	160000	62060265	4465	4465	4465	4465	0
193	20231204	155900	62060265	4465	4465	4465	4465	0
194	20231204	155800	62060265	4465	4465	4465	4465	0
195	20231204	155700	62060265	4465	4465	4465	4465	0
196	20231204	155600	62060265	4465	4465	4465	4465	0
197	20231204	155500	62060265	4465	4465	4465	4465	0
198	20231204	155400	62060265	4465	4465	4465	4465	0
199	20231204	155300	62060265	4465	4465	4465	4465	0
200	20231204	155200	62060265	4465	4465	4465	4465	0
201	20231204	155100	62060265	4465	4465	4465	4465	0
202	20231204	155000	62060265	4465	4465	4465	4465	0
203	20231204	154900	62060265	4465	4465	4465	4465	0
204	20231204	154800	62060265	4465	4465	4465	4465	0
205	20231204	154700	62060265	4465	4465	4465	4465	0
206	20231204	154600	62060265	4465	4465	4465	4465	0
207	20231204	154500	62060265	4465	4465	4465	4465	0
208	20231204	154400	62060265	4465	4465	4465	4465	0
209	20231204	154300	62060265	4465	4465	4465	4465	0
210	20231204	154200	62060265	4465	4465	4465	4465	0
211	20231204	154100	62060265	4465	4465	4465	4465	0
212	20231204	154000	62060265	4465	4465	4465	4465	312
213	20231204	153900	62060265	4465	4465	4465	4465	0
214	20231204	153800	62060265	4465	4465	4465	4465	0
215	20231204	153700	62060265	4465	4465	4465	4465	0
216	20231204	153600	62060265	4465	4465	4465	4465	0
217	20231204	153500	62060265	4465	4465	4465	4465	0
218	20231204	153400	62060265	4465	4465	4465	4465	0
219	20231204	153300	62060265	4465	4465	4465	4465	0
220	20231204	153200	62060265	4465	4465	4465	4465	0
221	20231204	153100	62060265	4465	4465	4465	4465	0
222	20231204	153000	62060265	4465	4465	4465	4465	312
223	20231204	152900	60667185	4460	4460	4460	4460	0
224	20231204	152800	60667185	4460	4460	4460	4460	0
225	20231204	152700	60667185	4460	4460	4460	4460	0
226	20231204	152600	60667185	4460	4460	4460	4460	0
227	20231204	152500	60667185	4460	4460	4460	4460	0
228	20231204	152400	60667185	4460	4460	4460	4460	0
229	20231204	152300	60667185	4460	4460	4460	4460	0
230	20231204	152200	60667185	4460	4460	4460	4460	0
231	20231204	152100	60667185	4460	4460	4460	4460	0
232	20231204	152000	60667185	4460	4460	4460	4460	0
233	20231204	151900	60667185	4460	4450	4460	4445	61
234	20231204	151800	60395710	4450	4445	4450	4445	2
235	20231204	151700	60386815	4450	4450	4450	4450	0
236	20231204	151600	60386815	4450	4460	4460	4450	104
237	20231204	151500	59923975	4460	4460	4460	4460	8
238	20231204	151400	59888295	4450	4450	4450	4450	2
239	20231204	151300	59879395	4450	4450	4450	4450	0
240	20231204	151200	59879395	4450	4450	4450	4450	0
241	20231204	151100	59879395	4450	4450	4450	4450	0
242	20231204	151000	59879395	4450	4460	4460	4450	75
243	20231204	150900	59545585	4460	4460	4460	4460	8
244	20231204	150800	59509905	4460	4450	4460	4450	3
245	20231204	150700	59496535	4450	4455	4455	4450	42
246	20231204	150600	59309435	4450	4450	4450	4450	0
247	20231204	150500	59309435	4450	4450	4450	4450	30
248	20231204	150400	59175935	4450	4450	4450	4450	0
249	20231204	150300	59175935	4450	4450	4450	4450	8
250	20231204	150200	59140335	4450	4450	4450	4450	5
251	20231204	150100	59118085	4450	4450	4450	4445	49
252	20231204	150000	58900210	4445	4445	4445	4445	1
253	20231204	145900	58895765	4435	4435	4435	4435	0
254	20231204	145800	58895765	4435	4435	4435	4435	0
255	20231204	145700	58895765	4435	4435	4435	4435	0
256	20231204	145600	58895765	4435	4440	4440	4435	300
257	20231204	145500	57565080	4445	4445	4445	4445	0
258	20231204	145400	57565080	4445	4450	4450	4445	441
259	20231204	145300	55603860	4460	4460	4460	4460	0
260	20231204	145200	55603860	4460	4460	4460	4460	0
261	20231204	145100	55603860	4460	4460	4460	4460	1
262	20231204	145000	55599400	4465	4465	4465	4465	250
263	20231204	144900	54483150	4465	4465	4465	4465	0
264	20231204	144800	54483150	4465	4465	4465	4465	0
265	20231204	144700	54483150	4465	4465	4465	4465	3
266	20231204	144600	54469755	4455	4465	4465	4455	16
267	20231204	144500	54398415	4465	4465	4465	4465	0
268	20231204	144400	54398415	4465	4465	4465	4465	3
269	20231204	144300	54385020	4455	4455	4455	4455	110
270	20231204	144200	53894970	4450	4455	4455	4450	196
271	20231204	144100	53022730	4455	4455	4455	4455	262
272	20231204	144000	51855520	4460	4460	4460	4460	10
273	20231204	143900	51810920	4460	4465	4465	4460	63
274	20231204	143800	51529920	4465	4455	4465	4455	8
275	20231204	143700	51494210	4465	4465	4465	4465	0
276	20231204	143600	51494210	4465	4465	4465	4465	5
277	20231204	143500	51471885	4465	4460	4465	4460	58
278	20231204	143400	51213195	4460	4460	4460	4460	80
279	20231204	143300	50856395	4465	4465	4465	4465	0
280	20231204	143200	50856395	4465	4465	4465	4455	23
281	20231204	143100	50753870	4460	4460	4460	4460	80
282	20231204	143000	50397070	4460	4460	4460	4460	72
283	20231204	142900	50075950	4465	4465	4465	4465	49
284	20231204	142800	49857165	4465	4465	4465	4465	16
285	20231204	142700	49785725	4465	4465	4465	4465	0
286	20231204	142600	49785725	4465	4465	4465	4465	0
287	20231204	142500	49785725	4465	4465	4465	4465	0
288	20231204	142400	49785725	4465	4465	4465	4465	0
289	20231204	142300	49785725	4465	4465	4465	4465	0
290	20231204	142200	49785725	4465	4465	4465	4465	0
291	20231204	142100	49785725	4465	4460	4465	4460	11
292	20231204	142000	49736615	4460	4465	4465	4460	2
293	20231204	141900	49727690	4460	4470	4470	4460	521
294	20231204	141800	47402850	4470	4470	4470	4470	0
295	20231204	141700	47402850	4470	4470	4470	4470	100
296	20231204	141600	46955850	4475	4475	4475	4475	0
297	20231204	141500	46955850	4475	4475	4475	4475	0
298	20231204	141400	46955850	4475	4475	4475	4475	0
299	20231204	141300	46955850	4475	4475	4475	4475	0
300	20231204	141200	46955850	4475	4475	4475	4475	30
301	20231204	141100	46821600	4470	4470	4470	4470	0
302	20231204	141000	46821600	4470	4470	4470	4470	0
303	20231204	140900	46821600	4470	4470	4470	4470	0
304	20231204	140800	46821600	4470	4470	4470	4470	0
305	20231204	140700	46821600	4470	4470	4470	4470	0
306	20231204	140600	46821600	4470	4470	4470	4470	113
307	20231204	140500	46316490	4475	4475	4475	4475	0
308	20231204	140400	46316490	4475	4475	4475	4475	0
309	20231204	140300	46316490	4475	4475	4475	4475	0
310	20231204	140200	46316490	4475	4475	4475	4475	0
311	20231204	140100	46316490	4475	4475	4475	4475	0
312	20231204	140000	46316490	4475	4475	4475	4475	8
313	20231204	135900	46280690	4475	4475	4475	4475	0
314	20231204	135800	46280690	4475	4475	4475	4475	0
315	20231204	135700	46280690	4475	4475	4475	4475	1
316	20231204	135600	46276215	4475	4475	4475	4475	1
317	20231204	135500	46271740	4480	4480	4480	4480	0
318	20231204	135400	46271740	4480	4480	4480	4480	188
319	20231204	135300	45429500	4480	4480	4480	4480	0
320	20231204	135200	45429500	4480	4480	4480	4480	131
321	20231204	135100	44842620	4480	4480	4480	4480	0
322	20231204	135000	44842620	4480	4480	4480	4480	0
323	20231204	134900	44842620	4480	4480	4480	4480	0
324	20231204	134800	44842620	4480	4480	4480	4480	17
325	20231204	134700	44766460	4480	4480	4480	4480	0
326	20231204	134600	44766460	4480	4480	4480	4480	0
327	20231204	134500	44766460	4480	4480	4480	4480	0
328	20231204	134400	44766460	4480	4480	4480	4480	0
329	20231204	134300	44766460	4480	4480	4480	4480	0
330	20231204	134200	44766460	4480	4480	4480	4480	6
331	20231204	134100	44739580	4475	4475	4475	4475	6
332	20231204	134000	44712730	4475	4480	4485	4475	178
333	20231204	133900	43915480	4475	4475	4475	4475	3
334	20231204	133800	43902055	4475	4475	4475	4475	3
335	20231204	133700	43888630	4475	4475	4475	4475	92
336	20231204	133600	43476930	4475	4475	4475	4475	0
337	20231204	133500	43476930	4475	4475	4475	4475	0
338	20231204	133400	43476930	4475	4475	4475	4475	0
339	20231204	133300	43476930	4475	4475	4475	4475	10
340	20231204	133200	43432180	4480	4480	4480	4480	0
341	20231204	133100	43432180	4480	4480	4480	4480	0
342	20231204	133000	43432180	4480	4480	4480	4480	0
343	20231204	132900	43432180	4480	4480	4480	4480	0
344	20231204	132800	43432180	4480	4480	4480	4480	11
345	20231204	132700	43382900	4480	4480	4480	4480	4
346	20231204	132600	43364980	4475	4475	4475	4475	0
347	20231204	132500	43364980	4475	4475	4475	4475	0
348	20231204	132400	43364980	4475	4475	4475	4475	10
349	20231204	132300	43320230	4490	4490	4490	4490	0
350	20231204	132200	43320230	4490	4490	4490	4490	0
351	20231204	132100	43320230	4490	4490	4490	4490	7
352	20231204	132000	43288800	4485	4485	4485	4485	0
353	20231204	131900	43288800	4485	4485	4485	4485	1
354	20231204	131800	43284315	4490	4490	4490	4490	0
355	20231204	131700	43284315	4490	4490	4490	4490	100
356	20231204	131600	42835315	4490	4490	4490	4490	0
357	20231204	131500	42835315	4490	4490	4490	4490	0
358	20231204	131400	42835315	4490	4490	4490	4490	11
359	20231204	131300	42785925	4490	4490	4490	4490	0
360	20231204	131200	42785925	4490	4490	4490	4490	0
361	20231204	131100	42785925	4490	4490	4490	4490	0
362	20231204	131000	42785925	4490	4490	4490	4490	0
363	20231204	130900	42785925	4490	4490	4490	4490	54
364	20231204	130800	42543465	4495	4495	4495	4495	0
365	20231204	130700	42543465	4495	4495	4495	4495	0
366	20231204	130600	42543465	4495	4495	4495	4495	0
367	20231204	130500	42543465	4495	4495	4495	4495	0
368	20231204	130400	42543465	4495	4490	4495	4490	106
369	20231204	130300	42067280	4490	4490	4490	4490	111
370	20231204	130200	41568890	4485	4480	4485	4480	335
371	20231204	130100	40067535	4475	4475	4475	4475	112
372	20231204	130000	39566335	4490	4490	4490	4490	0
373	20231204	125900	39566335	4490	4490	4490	4490	0
374	20231204	125800	39566335	4490	4490	4490	4490	0
375	20231204	125700	39566335	4490	4490	4490	4490	10
376	20231204	125600	39521435	4490	4490	4490	4490	0
377	20231204	125500	39521435	4490	4490	4490	4490	0
378	20231204	125400	39521435	4490	4490	4490	4490	0
379	20231204	125300	39521435	4490	4490	4490	4490	0
380	20231204	125200	39521435	4490	4490	4490	4490	0
381	20231204	125100	39521435	4490	4490	4490	4490	0
382	20231204	125000	39521435	4490	4490	4490	4490	1
383	20231204	124900	39516945	4470	4470	4470	4470	0
384	20231204	124800	39516945	4470	4470	4470	4470	0
385	20231204	124700	39516945	4470	4470	4470	4470	0
386	20231204	124600	39516945	4470	4470	4470	4470	0
387	20231204	124500	39516945	4470	4470	4470	4470	0
388	20231204	124400	39516945	4470	4470	4470	4470	0
389	20231204	124300	39516945	4470	4470	4470	4470	0
390	20231204	124200	39516945	4470	4470	4470	4470	0
391	20231204	124100	39516945	4470	4470	4470	4470	0
392	20231204	124000	39516945	4470	4470	4470	4470	31
393	20231204	123900	39378375	4485	4485	4485	4485	504
394	20231204	123800	37117935	4485	4485	4485	4485	0
395	20231204	123700	37117935	4485	4485	4485	4485	0
396	20231204	123600	37117935	4485	4485	4485	4485	0
397	20231204	123500	37117935	4485	4485	4485	4485	0
398	20231204	123400	37117935	4485	4485	4485	4485	0
399	20231204	123300	37117935	4485	4485	4485	4485	0
400	20231204	123200	37117935	4485	4485	4485	4485	0
401	20231204	123100	37117935	4485	4485	4485	4485	9
402	20231204	123000	37077570	4490	4490	4490	4490	0
403	20231204	122900	37077570	4490	4490	4490	4490	0
404	20231204	122800	37077570	4490	4490	4490	4490	0
405	20231204	122700	37077570	4490	4490	4490	4490	0
406	20231204	122600	37077570	4490	4490	4490	4490	2
407	20231204	122500	37068590	4470	4470	4470	4470	0
408	20231204	122400	37068590	4470	4470	4470	4470	0
409	20231204	122300	37068590	4470	4470	4470	4470	140
410	20231204	122200	36442790	4470	4475	4475	4470	608
411	20231204	122100	33724520	4480	4480	4480	4480	22
412	20231204	122000	33625960	4495	4495	4495	4495	0
413	20231204	121900	33625960	4495	4495	4495	4495	0
414	20231204	121800	33625960	4495	4495	4495	4495	0
415	20231204	121700	33625960	4495	4495	4495	4495	0
416	20231204	121600	33625960	4495	4495	4495	4495	0
417	20231204	121500	33625960	4495	4495	4495	4495	0
418	20231204	121400	33625960	4495	4495	4495	4495	0
419	20231204	121300	33625960	4495	4490	4495	4490	6
420	20231204	121200	33599010	4490	4490	4490	4490	2
421	20231204	121100	33590030	4495	4495	4495	4495	0
422	20231204	121000	33590030	4495	4495	4495	4495	0
423	20231204	120900	33590030	4495	4495	4495	4495	0
424	20231204	120800	33590030	4495	4495	4495	4495	15
425	20231204	120700	33522605	4495	4495	4495	4495	0
426	20231204	120600	33522605	4495	4495	4495	4495	0
427	20231204	120500	33522605	4495	4495	4495	4495	2
428	20231204	120400	33513615	4475	4475	4475	4475	0
429	20231204	120300	33513615	4475	4475	4475	4475	0
430	20231204	120200	33513615	4475	4485	4485	4475	100
431	20231204	120100	33065885	4485	4500	4500	4485	200
432	20231204	120000	32167800	4500	4500	4500	4500	0
433	20231204	115900	32167800	4500	4500	4500	4500	0
434	20231204	115800	32167800	4500	4500	4500	4500	0
435	20231204	115700	32167800	4500	4500	4500	4500	0
436	20231204	115600	32167800	4500	4500	4500	4500	0
437	20231204	115500	32167800	4500	4500	4500	4500	0
438	20231204	115400	32167800	4500	4500	4500	4500	50
439	20231204	115300	31942800	4485	4485	4485	4485	0
440	20231204	115200	31942800	4485	4485	4485	4485	0
441	20231204	115100	31942800	4485	4495	4495	4485	330
442	20231204	115000	30462420	4590	4590	4590	4590	0
443	20231204	114900	30462420	4590	4590	4590	4590	0
444	20231204	114800	30462420	4590	4590	4590	4590	0
445	20231204	114700	30462420	4590	4590	4590	4590	0
446	20231204	114600	30462420	4590	4590	4590	4590	0
447	20231204	114500	30462420	4590	4500	4590	4500	1000
448	20231204	114400	25909620	4500	4500	4500	4500	0
449	20231204	114300	25909620	4500	4500	4500	4500	0
450	20231204	114200	25909620	4500	4500	4500	4500	0
451	20231204	114100	25909620	4500	4500	4500	4500	0
452	20231204	114000	25909620	4500	4500	4500	4500	0
453	20231204	113900	25909620	4500	4500	4500	4500	0
454	20231204	113800	25909620	4500	4500	4500	4500	0
455	20231204	113700	25909620	4500	4500	4500	4500	0
456	20231204	113600	25909620	4500	4500	4500	4500	0
457	20231204	113500	25909620	4500	4500	4500	4500	0
458	20231204	113400	25909620	4500	4470	4500	4465	326
459	20231204	113300	24451755	4505	4505	4505	4505	0
460	20231204	113200	24451755	4505	4505	4505	4505	0
461	20231204	113100	24451755	4505	4505	4505	4505	0
462	20231204	113000	24451755	4505	4505	4505	4505	0
463	20231204	112900	24451755	4505	4505	4505	4505	0
464	20231204	112800	24451755	4505	4505	4505	4505	1
465	20231204	112700	24447250	4505	4505	4505	4505	11
466	20231204	112600	24397695	4470	4470	4470	4470	0
467	20231204	112500	24397695	4470	4470	4470	4470	0
468	20231204	112400	24397695	4470	4470	4470	4470	0
469	20231204	112300	24397695	4470	4470	4470	4470	215
470	20231204	112200	23436645	4470	4470	4470	4470	0
471	20231204	112100	23436645	4470	4470	4470	4470	0
472	20231204	112000	23436645	4470	4470	4470	4470	0
473	20231204	111900	23436645	4470	4470	4470	4470	0
474	20231204	111800	23436645	4470	4480	4480	4470	45
475	20231204	111700	23235210	4510	4475	4510	4475	228
476	20231204	111600	22214875	4475	4475	4475	4475	488
477	20231204	111500	20031075	4475	4475	4475	4475	0
478	20231204	111400	20031075	4475	4500	4500	4475	90
479	20231204	111300	19627900	4510	4510	4510	4510	0
480	20231204	111200	19627900	4510	4510	4510	4510	0
481	20231204	111100	19627900	4510	4510	4510	4510	0
482	20231204	111000	19627900	4510	4510	4510	4510	0
483	20231204	110900	19627900	4510	4510	4510	4510	0
484	20231204	110800	19627900	4510	4510	4510	4510	0
485	20231204	110700	19627900	4510	4510	4510	4510	0
486	20231204	110600	19627900	4510	4510	4510	4510	0
487	20231204	110500	19627900	4510	4510	4510	4510	0
488	20231204	110400	19627900	4510	4510	4510	4510	0
489	20231204	110300	19627900	4510	4510	4510	4510	0
490	20231204	110200	19627900	4510	4510	4510	4510	0
491	20231204	110100	19627900	4510	4510	4510	4510	0
492	20231204	110000	19627900	4510	4510	4510	4510	0
493	20231204	105900	19627900	4510	4510	4510	4510	8
494	20231204	105800	19591820	4510	4510	4510	4510	0
495	20231204	105700	19591820	4510	4510	4510	4510	0
496	20231204	105600	19591820	4510	4510	4510	4510	0
497	20231204	105500	19591820	4510	4510	4510	4510	0
498	20231204	105400	19591820	4510	4510	4510	4510	0
499	20231204	105300	19591820	4510	4510	4510	4510	0
500	20231204	105200	19591820	4510	4510	4510	4510	0
501	20231204	105100	19591820	4510	4510	4510	4510	0
502	20231204	105000	19591820	4510	4510	4510	4510	0
503	20231204	104900	19591820	4510	4510	4510	4510	0
504	20231204	104800	19591820	4510	4510	4510	4510	0
505	20231204	104700	19591820	4510	4510	4510	4510	0
506	20231204	104600	19591820	4510	4510	4510	4510	0
507	20231204	104500	19591820	4510	4510	4510	4510	0
508	20231204	104400	19591820	4510	4510	4510	4510	0
509	20231204	104300	19591820	4510	4510	4510	4510	0
510	20231204	104200	19591820	4510	4510	4510	4510	0
511	20231204	104100	19591820	4510	4510	4510	4510	0
512	20231204	104000	19591820	4510	4510	4510	4510	0
513	20231204	103900	19591820	4510	4510	4510	4500	29
514	20231204	103800	19461040	4515	4515	4515	4515	1
515	20231204	103700	19456525	4540	4540	4540	4540	0
516	20231204	103600	19456525	4540	4540	4540	4540	0
517	20231204	103500	19456525	4540	4540	4540	4540	0
518	20231204	103400	19456525	4540	4540	4540	4540	0
519	20231204	103300	19456525	4540	4540	4540	4540	10
520	20231204	103200	19411125	4545	4545	4545	4545	0
521	20231204	103100	19411125	4545	4545	4545	4545	0
522	20231204	103000	19411125	4545	4545	4545	4545	0
523	20231204	102900	19411125	4545	4525	4545	4525	500
524	20231204	102800	17143710	4515	4515	4515	4515	0
525	20231204	102700	17143710	4515	4515	4515	4515	0
526	20231204	102600	17143710	4515	4515	4515	4515	0
527	20231204	102500	17143710	4515	4515	4515	4515	0
528	20231204	102400	17143710	4515	4515	4515	4515	0
529	20231204	102300	17143710	4515	4515	4515	4515	0
530	20231204	102200	17143710	4515	4515	4515	4515	1
531	20231204	102100	17139195	4525	4525	4525	4525	0
532	20231204	102000	17139195	4525	4525	4525	4525	0
533	20231204	101900	17139195	4525	4525	4525	4525	0
534	20231204	101800	17139195	4525	4525	4525	4525	0
535	20231204	101700	17139195	4525	4525	4525	4525	15
536	20231204	101600	17071320	4525	4525	4525	4525	5
537	20231204	101500	17048695	4535	4535	4535	4535	0
538	20231204	101400	17048695	4535	4535	4535	4535	0
539	20231204	101300	17048695	4535	4535	4535	4535	0
540	20231204	101200	17048695	4535	4535	4535	4535	0
541	20231204	101100	17048695	4535	4535	4535	4535	0
542	20231204	101000	17048695	4535	4535	4535	4535	0
543	20231204	100900	17048695	4535	4535	4535	4535	0
544	20231204	100800	17048695	4535	4535	4535	4535	0
545	20231204	100700	17048695	4535	4535	4535	4535	0
546	20231204	100600	17048695	4535	4535	4535	4535	0
547	20231204	100500	17048695	4535	4535	4535	4535	0
548	20231204	100400	17048695	4535	4535	4535	4535	0
549	20231204	100300	17048695	4535	4535	4535	4535	0
550	20231204	100200	17048695	4535	4535	4535	4535	0
551	20231204	100100	17048695	4535	4535	4535	4535	71
552	20231204	100000	16726710	4540	4540	4540	4540	1
553	20231204	095900	16722170	4550	4550	4550	4550	0
554	20231204	095800	16722170	4550	4550	4550	4550	0
555	20231204	095700	16722170	4550	4550	4550	4550	0
556	20231204	095600	16722170	4550	4550	4550	4550	0
557	20231204	095500	16722170	4550	4550	4550	4550	0
558	20231204	095400	16722170	4550	4550	4550	4550	0
559	20231204	095300	16722170	4550	4550	4550	4550	0
560	20231204	095200	16722170	4550	4550	4550	4550	0
561	20231204	095100	16722170	4550	4535	4550	4535	200
562	20231204	095000	15813100	4505	4550	4550	4505	231
563	20231204	094900	14762950	4550	4550	4550	4550	0
564	20231204	094800	14762950	4550	4550	4550	4550	0
565	20231204	094700	14762950	4550	4550	4550	4550	0
566	20231204	094600	14762950	4550	4550	4550	4550	0
567	20231204	094500	14762950	4550	4550	4550	4550	0
568	20231204	094400	14762950	4550	4550	4550	4550	0
569	20231204	094300	14762950	4550	4550	4550	4550	0
570	20231204	094200	14762950	4550	4550	4550	4550	11
571	20231204	094100	14712900	4550	4550	4550	4550	3
572	20231204	094000	14699250	4550	4550	4550	4550	3
573	20231204	093900	14685600	4550	4550	4550	4550	2
574	20231204	093800	14676500	4500	4500	4500	4500	0
575	20231204	093700	14676500	4500	4500	4500	4500	0
576	20231204	093600	14676500	4500	4500	4500	4500	0
577	20231204	093500	14676500	4500	4500	4500	4500	0
578	20231204	093400	14676500	4500	4500	4500	4500	0
579	20231204	093300	14676500	4500	4500	4500	4500	0
580	20231204	093200	14676500	4500	4500	4500	4500	51
581	20231204	093100	14447000	4500	4500	4500	4500	22
582	20231204	093000	14348000	4470	4470	4470	4470	0
583	20231204	092900	14348000	4470	4470	4470	4470	0
584	20231204	092800	14348000	4470	4470	4470	4470	0
585	20231204	092700	14348000	4470	4470	4470	4470	14
586	20231204	092600	14285420	4470	4500	4500	4470	36
587	20231204	092500	14123900	4510	4515	4515	4510	256
588	20231204	092400	12969310	4555	4555	4555	4555	14
589	20231204	092300	12905540	4565	4560	4565	4560	50
590	20231204	092200	12677470	4565	4565	4565	4565	50
591	20231204	092100	12449220	4570	4570	4570	4570	100
592	20231204	092000	11992220	4575	4575	4575	4575	27
593	20231204	091900	11868695	4595	4595	4595	4595	0
594	20231204	091800	11868695	4595	4595	4595	4595	0
595	20231204	091700	11868695	4595	4595	4595	4595	0
596	20231204	091600	11868695	4595	4520	4595	4520	33
597	20231204	091500	11717210	4595	4500	4600	4500	213
598	20231204	091400	10743995	4465	4465	4465	4465	0
599	20231204	091300	10743995	4465	4465	4465	4465	0
600	20231204	091200	10743995	4465	4470	4470	4465	392
601	20231204	091100	8992165	4465	4480	4480	4465	226
602	20231204	091000	7979985	4500	4500	4500	4500	68
603	20231204	090900	7673985	4500	4500	4500	4500	0
604	20231204	090800	7673985	4500	4500	4500	4500	0
605	20231204	090700	7673985	4500	4465	4500	4460	113
606	20231204	090600	7169455	4500	4500	4500	4500	109
607	20231204	090500	6678955	4500	4500	4500	4500	165
608	20231204	090400	5936455	4445	4445	4445	4445	0
609	20231204	090300	5936455	4445	4470	4480	4415	397
610	20231204	090200	4167750	4500	4510	4510	4500	283
611	20231204	090100	2894235	4505	4505	4505	4505	507
612	20231204	090000	610200	4520	4520	4520	4520	135