KissMeData/028080/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191100	144978410	4410	4410	4410	4410	399
3	20231205	191000	144978410	4410	4410	4410	4410	0
4	20231205	190900	144978410	4410	4410	4410	4410	0
5	20231205	190800	144978410	4410	4410	4410	4410	0
6	20231205	190700	144978410	4410	4410	4410	4410	0
7	20231205	190600	144978410	4410	4410	4410	4410	0
8	20231205	190500	144978410	4410	4410	4410	4410	0
9	20231205	190400	144978410	4410	4410	4410	4410	0
10	20231205	190300	144978410	4410	4410	4410	4410	0
11	20231205	190200	144978410	4410	4410	4410	4410	0
12	20231205	190100	144978410	4410	4410	4410	4410	0
13	20231205	190000	144978410	4410	4410	4410	4410	0
14	20231205	185900	144978410	4410	4410	4410	4410	0
15	20231205	185800	144978410	4410	4410	4410	4410	0
16	20231205	185700	144978410	4410	4410	4410	4410	0
17	20231205	185600	144978410	4410	4410	4410	4410	0
18	20231205	185500	144978410	4410	4410	4410	4410	0
19	20231205	185400	144978410	4410	4410	4410	4410	0
20	20231205	185300	144978410	4410	4410	4410	4410	0
21	20231205	185200	144978410	4410	4410	4410	4410	0
22	20231205	185100	144978410	4410	4410	4410	4410	0
23	20231205	185000	144978410	4410	4410	4410	4410	0
24	20231205	184900	144978410	4410	4410	4410	4410	0
25	20231205	184800	144978410	4410	4410	4410	4410	0
26	20231205	184700	144978410	4410	4410	4410	4410	0
27	20231205	184600	144978410	4410	4410	4410	4410	0
28	20231205	184500	144978410	4410	4410	4410	4410	0
29	20231205	184400	144978410	4410	4410	4410	4410	0
30	20231205	184300	144978410	4410	4410	4410	4410	0
31	20231205	184200	144978410	4410	4410	4410	4410	0
32	20231205	184100	144978410	4410	4410	4410	4410	399
33	20231205	184000	144978410	4410	4410	4410	4410	0
34	20231205	183900	144978410	4410	4410	4410	4410	0
35	20231205	183800	144978410	4410	4410	4410	4410	0
36	20231205	183700	144978410	4410	4410	4410	4410	0
37	20231205	183600	144978410	4410	4410	4410	4410	0
38	20231205	183500	144978410	4410	4410	4410	4410	0
39	20231205	183400	144978410	4410	4410	4410	4410	0
40	20231205	183300	144978410	4410	4410	4410	4410	0
41	20231205	183200	144978410	4410	4410	4410	4410	0
42	20231205	183100	144978410	4410	4410	4410	4410	0
43	20231205	183000	144978410	4410	4410	4410	4410	0
44	20231205	182900	144978410	4410	4410	4410	4410	0
45	20231205	182800	144978410	4410	4410	4410	4410	0
46	20231205	182700	144978410	4410	4410	4410	4410	0
47	20231205	182600	144978410	4410	4410	4410	4410	0
48	20231205	182500	144978410	4410	4410	4410	4410	0
49	20231205	182400	144978410	4410	4410	4410	4410	0
50	20231205	182300	144978410	4410	4410	4410	4410	0
51	20231205	182200	144978410	4410	4410	4410	4410	0
52	20231205	182100	144978410	4410	4410	4410	4410	0
53	20231205	182000	144978410	4410	4410	4410	4410	0
54	20231205	181900	144978410	4410	4410	4410	4410	0
55	20231205	181800	144978410	4410	4410	4410	4410	0
56	20231205	181700	144978410	4410	4410	4410	4410	0
57	20231205	181600	144978410	4410	4410	4410	4410	0
58	20231205	181500	144978410	4410	4410	4410	4410	0
59	20231205	181400	144978410	4410	4410	4410	4410	0
60	20231205	181300	144978410	4410	4410	4410	4410	0
61	20231205	181200	144978410	4410	4410	4410	4410	0
62	20231205	181100	144978410	4410	4410	4410	4410	399
63	20231205	181000	144978410	4410	4410	4410	4410	0
64	20231205	180900	144978410	4410	4410	4410	4410	0
65	20231205	180800	144978410	4410	4410	4410	4410	0
66	20231205	180700	144978410	4410	4410	4410	4410	0
67	20231205	180600	144978410	4410	4410	4410	4410	0
68	20231205	180500	144978410	4410	4410	4410	4410	0
69	20231205	180400	144978410	4410	4410	4410	4410	0
70	20231205	180300	144978410	4410	4410	4410	4410	0
71	20231205	180200	144978410	4410	4410	4410	4410	0
72	20231205	180100	144978410	4410	4410	4410	4410	0
73	20231205	180000	144978410	4410	4410	4410	4410	0
74	20231205	175900	144978410	4410	4410	4410	4410	0
75	20231205	175800	144978410	4410	4410	4410	4410	0
76	20231205	175700	144978410	4410	4410	4410	4410	0
77	20231205	175600	144978410	4410	4410	4410	4410	0
78	20231205	175500	144978410	4410	4410	4410	4410	0
79	20231205	175400	144978410	4410	4410	4410	4410	0
80	20231205	175300	144978410	4410	4410	4410	4410	0
81	20231205	175200	144978410	4410	4410	4410	4410	0
82	20231205	175100	144978410	4410	4410	4410	4410	0
83	20231205	175000	144978410	4410	4410	4410	4410	0
84	20231205	174900	144978410	4410	4410	4410	4410	0
85	20231205	174800	144978410	4410	4410	4410	4410	0
86	20231205	174700	144978410	4410	4410	4410	4410	0
87	20231205	174600	144978410	4410	4410	4410	4410	0
88	20231205	174500	144978410	4410	4410	4410	4410	0
89	20231205	174400	144978410	4410	4410	4410	4410	0
90	20231205	174300	144978410	4410	4410	4410	4410	0
91	20231205	174200	144978410	4410	4410	4410	4410	0
92	20231205	174100	144978410	4410	4410	4410	4410	399
93	20231205	174000	144978410	4410	4410	4410	4410	0
94	20231205	173900	144978410	4410	4410	4410	4410	0
95	20231205	173800	144978410	4410	4410	4410	4410	0
96	20231205	173700	144978410	4410	4410	4410	4410	0
97	20231205	173600	144978410	4410	4410	4410	4410	0
98	20231205	173500	144978410	4410	4410	4410	4410	0
99	20231205	173400	144978410	4410	4410	4410	4410	0
100	20231205	173300	144978410	4410	4410	4410	4410	0
101	20231205	173200	144978410	4410	4410	4410	4410	0
102	20231205	173100	144978410	4410	4410	4410	4410	0
103	20231205	173000	144978410	4410	4410	4410	4410	0
104	20231205	172900	144978410	4410	4410	4410	4410	0
105	20231205	172800	144978410	4410	4410	4410	4410	0
106	20231205	172700	144978410	4410	4410	4410	4410	0
107	20231205	172600	144978410	4410	4410	4410	4410	0
108	20231205	172500	144978410	4410	4410	4410	4410	0
109	20231205	172400	144978410	4410	4410	4410	4410	0
110	20231205	172300	144978410	4410	4410	4410	4410	0
111	20231205	172200	144978410	4410	4410	4410	4410	0
112	20231205	172100	144978410	4410	4410	4410	4410	0
113	20231205	172000	144978410	4410	4410	4410	4410	0
114	20231205	171900	144978410	4410	4410	4410	4410	0
115	20231205	171800	144978410	4410	4410	4410	4410	0
116	20231205	171700	144978410	4410	4410	4410	4410	0
117	20231205	171600	144978410	4410	4410	4410	4410	0
118	20231205	171500	144978410	4410	4410	4410	4410	0
119	20231205	171400	144978410	4410	4410	4410	4410	0
120	20231205	171300	144978410	4410	4410	4410	4410	0
121	20231205	171200	144978410	4410	4410	4410	4410	0
122	20231205	171100	144978410	4410	4410	4410	4410	399
123	20231205	171000	144978410	4410	4410	4410	4410	0
124	20231205	170900	144978410	4410	4410	4410	4410	0
125	20231205	170800	144978410	4410	4410	4410	4410	0
126	20231205	170700	144978410	4410	4410	4410	4410	0
127	20231205	170600	144978410	4410	4410	4410	4410	0
128	20231205	170500	144978410	4410	4410	4410	4410	0
129	20231205	170400	144978410	4410	4410	4410	4410	0
130	20231205	170300	144978410	4410	4410	4410	4410	0
131	20231205	170200	144978410	4410	4410	4410	4410	0
132	20231205	170100	144978410	4410	4410	4410	4410	0
133	20231205	170000	144978410	4410	4410	4410	4410	0
134	20231205	165900	144978410	4410	4410	4410	4410	0
135	20231205	165800	144978410	4410	4410	4410	4410	0
136	20231205	165700	144978410	4410	4410	4410	4410	0
137	20231205	165600	144978410	4410	4410	4410	4410	0
138	20231205	165500	144978410	4410	4410	4410	4410	0
139	20231205	165400	144978410	4410	4410	4410	4410	0
140	20231205	165300	144978410	4410	4410	4410	4410	0
141	20231205	165200	144978410	4410	4410	4410	4410	0
142	20231205	165100	144978410	4410	4410	4410	4410	0
143	20231205	165000	144978410	4410	4410	4410	4410	0
144	20231205	164900	144978410	4410	4410	4410	4410	0
145	20231205	164800	144978410	4410	4410	4410	4410	0
146	20231205	164700	144978410	4410	4410	4410	4410	0
147	20231205	164600	144978410	4410	4410	4410	4410	0
148	20231205	164500	144978410	4410	4410	4410	4410	0
149	20231205	164400	144978410	4410	4410	4410	4410	0
150	20231205	164300	144978410	4410	4410	4410	4410	0
151	20231205	164200	144978410	4410	4410	4410	4410	0
152	20231205	164100	144978410	4410	4410	4410	4410	399
153	20231205	164000	144978410	4410	4410	4410	4410	0
154	20231205	163900	144978410	4410	4410	4410	4410	0
155	20231205	163800	144978410	4410	4410	4410	4410	0
156	20231205	163700	144978410	4410	4410	4410	4410	0
157	20231205	163600	144978410	4410	4410	4410	4410	0
158	20231205	163500	144978410	4410	4410	4410	4410	0
159	20231205	163400	144978410	4410	4410	4410	4410	0
160	20231205	163300	144978410	4410	4410	4410	4410	0
161	20231205	163200	144978410	4410	4410	4410	4410	0
162	20231205	163100	144978410	4410	4410	4410	4410	0
163	20231205	163000	144978410	4410	4410	4410	4410	0
164	20231205	162900	144978410	4410	4410	4410	4410	0
165	20231205	162800	144978410	4410	4410	4410	4410	0
166	20231205	162700	144978410	4410	4410	4410	4410	0
167	20231205	162600	144978410	4410	4410	4410	4410	0
168	20231205	162500	144978410	4410	4410	4410	4410	0
169	20231205	162400	144978410	4410	4410	4410	4410	0
170	20231205	162300	144978410	4410	4410	4410	4410	0
171	20231205	162200	144978410	4410	4410	4410	4410	0
172	20231205	162100	144978410	4410	4410	4410	4410	0
173	20231205	162000	144978410	4410	4410	4410	4410	0
174	20231205	161900	144978410	4410	4410	4410	4410	0
175	20231205	161800	144978410	4410	4410	4410	4410	0
176	20231205	161700	144978410	4410	4410	4410	4410	0
177	20231205	161600	144978410	4410	4410	4410	4410	0
178	20231205	161500	144978410	4410	4410	4410	4410	0
179	20231205	161400	144978410	4410	4410	4410	4410	0
180	20231205	161300	144978410	4410	4410	4410	4410	0
181	20231205	161200	144978410	4410	4410	4410	4410	0
182	20231205	161100	144978410	4410	4410	4410	4410	399
183	20231205	161000	144978410	4410	4410	4410	4410	0
184	20231205	160900	144978410	4410	4410	4410	4410	0
185	20231205	160800	144978410	4410	4410	4410	4410	0
186	20231205	160700	144978410	4410	4410	4410	4410	0
187	20231205	160600	144978410	4410	4410	4410	4410	0
188	20231205	160500	144978410	4410	4410	4410	4410	0
189	20231205	160400	144978410	4410	4410	4410	4410	0
190	20231205	160300	144978410	4410	4410	4410	4410	0
191	20231205	160200	144978410	4410	4410	4410	4410	0
192	20231205	160100	144978410	4410	4410	4410	4410	0
193	20231205	160000	144978410	4410	4410	4410	4410	0
194	20231205	155900	144978410	4410	4410	4410	4410	0
195	20231205	155800	144978410	4410	4410	4410	4410	0
196	20231205	155700	144978410	4410	4410	4410	4410	0
197	20231205	155600	144978410	4410	4410	4410	4410	0
198	20231205	155500	144978410	4410	4410	4410	4410	0
199	20231205	155400	144978410	4410	4410	4410	4410	0
200	20231205	155300	144978410	4410	4410	4410	4410	0
201	20231205	155200	144978410	4410	4410	4410	4410	0
202	20231205	155100	144978410	4410	4410	4410	4410	0
203	20231205	155000	144978410	4410	4410	4410	4410	0
204	20231205	154900	144978410	4410	4410	4410	4410	0
205	20231205	154800	144978410	4410	4410	4410	4410	0
206	20231205	154700	144978410	4410	4410	4410	4410	0
207	20231205	154600	144978410	4410	4410	4410	4410	0
208	20231205	154500	144978410	4410	4410	4410	4410	0
209	20231205	154400	144978410	4410	4410	4410	4410	0
210	20231205	154300	144978410	4410	4410	4410	4410	0
211	20231205	154200	144978410	4410	4410	4410	4410	0
212	20231205	154100	144978410	4410	4410	4410	4410	399
213	20231205	154000	144978410	4410	4410	4410	4410	0
214	20231205	153900	144978410	4410	4410	4410	4410	0
215	20231205	153800	144978410	4410	4410	4410	4410	0
216	20231205	153700	144978410	4410	4410	4410	4410	0
217	20231205	153600	144978410	4410	4410	4410	4410	0
218	20231205	153500	144978410	4410	4410	4410	4410	0
219	20231205	153400	144978410	4410	4410	4410	4410	0
220	20231205	153300	144978410	4410	4410	4410	4410	0
221	20231205	153200	144978410	4410	4410	4410	4410	0
222	20231205	153100	144978410	4410	4410	4410	4410	0
223	20231205	153000	144978410	4410	4410	4410	4410	399
224	20231205	152900	143218820	4400	4400	4400	4400	0
225	20231205	152800	143218820	4400	4400	4400	4400	0
226	20231205	152700	143218820	4400	4400	4400	4400	0
227	20231205	152600	143218820	4400	4400	4400	4400	0
228	20231205	152500	143218820	4400	4400	4400	4400	0
229	20231205	152400	143218820	4400	4400	4400	4400	0
230	20231205	152300	143218820	4400	4400	4400	4400	0
231	20231205	152200	143218820	4400	4400	4400	4400	0
232	20231205	152100	143218820	4400	4400	4400	4400	0
233	20231205	152000	143218820	4400	4400	4400	4400	0
234	20231205	151900	143218820	4400	4400	4400	4400	0
235	20231205	151800	143218820	4400	4395	4400	4395	30
236	20231205	151700	143086930	4365	4400	4400	4365	227
237	20231205	151600	142091705	4400	4395	4400	4395	300
238	20231205	151500	140772285	4380	4400	4400	4380	405
239	20231205	151400	138990345	4400	4395	4400	4395	200
240	20231205	151300	138110515	4400	4365	4400	4365	56
241	20231205	151200	137864625	4360	4360	4360	4360	0
242	20231205	151100	137864625	4360	4360	4360	4360	0
243	20231205	151000	137864625	4360	4360	4360	4360	0
244	20231205	150900	137864625	4360	4360	4360	4360	61
245	20231205	150800	137598665	4360	4360	4360	4360	0
246	20231205	150700	137598665	4360	4390	4390	4360	7
247	20231205	150600	137567965	4360	4360	4360	4360	0
248	20231205	150500	137567965	4360	4360	4360	4360	0
249	20231205	150400	137567965	4360	4360	4360	4360	380
250	20231205	150300	135911165	4390	4390	4390	4390	1
251	20231205	150200	135906775	4405	4415	4415	4350	7029
252	20231205	150100	105004065	4415	4415	4415	4415	0
253	20231205	150000	105004065	4415	4415	4415	4415	1
254	20231205	145900	104999650	4410	4410	4410	4410	22
255	20231205	145800	104902630	4410	4410	4410	4410	42
256	20231205	145700	104717410	4400	4400	4400	4400	0
257	20231205	145600	104717410	4400	4400	4400	4400	624
258	20231205	145500	101971810	4400	4400	4400	4400	704
259	20231205	145400	98874210	4410	4410	4410	4410	40
260	20231205	145300	98697810	4400	4400	4400	4400	0
261	20231205	145200	98697810	4400	4400	4400	4400	16
262	20231205	145100	98627410	4400	4400	4400	4400	0
263	20231205	145000	98627410	4400	4400	4400	4400	0
264	20231205	144900	98627410	4400	4405	4405	4400	3924
265	20231205	144800	81352330	4420	4420	4420	4420	0
266	20231205	144700	81352330	4420	4420	4420	4420	0
267	20231205	144600	81352330	4420	4420	4420	4420	0
268	20231205	144500	81352330	4420	4420	4420	4420	0
269	20231205	144400	81352330	4420	4420	4420	4420	0
270	20231205	144300	81352330	4420	4420	4420	4420	0
271	20231205	144200	81352330	4420	4420	4420	4420	10
272	20231205	144100	81308130	4405	4405	4405	4405	0
273	20231205	144000	81308130	4405	4405	4405	4405	0
274	20231205	143900	81308130	4405	4405	4405	4405	1
275	20231205	143800	81303725	4420	4420	4420	4420	0
276	20231205	143700	81303725	4420	4420	4420	4420	0
277	20231205	143600	81303725	4420	4420	4420	4420	0
278	20231205	143500	81303725	4420	4420	4420	4420	57
279	20231205	143400	81051785	4410	4410	4410	4410	0
280	20231205	143300	81051785	4410	4410	4410	4410	0
281	20231205	143200	81051785	4410	4410	4410	4410	10
282	20231205	143100	81007685	4410	4410	4410	4410	417
283	20231205	143000	79168715	4415	4415	4415	4415	31
284	20231205	142900	79031850	4455	4455	4455	4455	0
285	20231205	142800	79031850	4455	4455	4455	4455	0
286	20231205	142700	79031850	4455	4455	4455	4455	0
287	20231205	142600	79031850	4455	4455	4455	4455	0
288	20231205	142500	79031850	4455	4455	4455	4455	0
289	20231205	142400	79031850	4455	4455	4455	4455	0
290	20231205	142300	79031850	4455	4455	4455	4455	0
291	20231205	142200	79031850	4455	4455	4455	4455	0
292	20231205	142100	79031850	4455	4455	4455	4455	0
293	20231205	142000	79031850	4455	4455	4455	4455	1
294	20231205	141900	79027395	4425	4425	4425	4425	0
295	20231205	141800	79027395	4425	4425	4425	4425	0
296	20231205	141700	79027395	4425	4425	4425	4425	0
297	20231205	141600	79027395	4425	4425	4425	4425	4
298	20231205	141500	79009695	4425	4425	4425	4425	0
299	20231205	141400	79009695	4425	4425	4425	4425	0
300	20231205	141300	79009695	4425	4425	4425	4425	181
301	20231205	141200	78208770	4425	4425	4425	4425	0
302	20231205	141100	78208770	4425	4425	4425	4425	0
303	20231205	141000	78208770	4425	4425	4425	4425	0
304	20231205	140900	78208770	4425	4425	4425	4425	230
305	20231205	140800	77191020	4400	4405	4405	4400	61
306	20231205	140700	76922595	4425	4425	4425	4425	100
307	20231205	140600	76480095	4430	4430	4430	4430	0
308	20231205	140500	76480095	4430	4430	4430	4430	0
309	20231205	140400	76480095	4430	4420	4430	4400	1588
310	20231205	140300	69474875	4430	4435	4435	4430	681
311	20231205	140200	66455625	4440	4440	4440	4440	294
312	20231205	140100	65150265	4445	4445	4445	4445	0
313	20231205	140000	65150265	4445	4445	4445	4445	469
314	20231205	135900	63065560	4450	4450	4450	4450	0
315	20231205	135800	63065560	4450	4450	4450	4450	0
316	20231205	135700	63065560	4450	4450	4450	4450	0
317	20231205	135600	63065560	4450	4450	4450	4450	5
318	20231205	135500	63043310	4450	4450	4450	4450	0
319	20231205	135400	63043310	4450	4450	4450	4450	0
320	20231205	135300	63043310	4450	4450	4450	4450	0
321	20231205	135200	63043310	4450	4450	4450	4450	0
322	20231205	135100	63043310	4450	4450	4450	4450	0
323	20231205	135000	63043310	4450	4455	4455	4450	236
324	20231205	134900	61993085	4455	4455	4455	4455	8
325	20231205	134800	61957445	4455	4455	4455	4455	0
326	20231205	134700	61957445	4455	4455	4455	4455	0
327	20231205	134600	61957445	4455	4455	4455	4455	0
328	20231205	134500	61957445	4455	4455	4455	4455	0
329	20231205	134400	61957445	4455	4455	4455	4455	27
330	20231205	134300	61837160	4460	4460	4460	4460	12
331	20231205	134200	61783640	4460	4460	4460	4460	70
332	20231205	134100	61471440	4460	4460	4460	4460	0
333	20231205	134000	61471440	4460	4460	4460	4460	7
334	20231205	133900	61440220	4460	4460	4460	4460	0
335	20231205	133800	61440220	4460	4460	4460	4460	3
336	20231205	133700	61426840	4455	4455	4455	4455	0
337	20231205	133600	61426840	4455	4455	4455	4455	5
338	20231205	133500	61404565	4455	4460	4460	4455	450
339	20231205	133400	59397810	4465	4465	4465	4465	0
340	20231205	133300	59397810	4465	4465	4465	4465	0
341	20231205	133200	59397810	4465	4465	4465	4465	0
342	20231205	133100	59397810	4465	4465	4465	4465	242
343	20231205	133000	58317280	4475	4475	4475	4475	0
344	20231205	132900	58317280	4475	4475	4475	4475	0
345	20231205	132800	58317280	4475	4475	4475	4475	0
346	20231205	132700	58317280	4475	4475	4475	4475	5
347	20231205	132600	58294905	4465	4465	4465	4465	0
348	20231205	132500	58294905	4465	4465	4465	4465	0
349	20231205	132400	58294905	4465	4465	4465	4465	0
350	20231205	132300	58294905	4465	4465	4465	4465	0
351	20231205	132200	58294905	4465	4465	4465	4465	0
352	20231205	132100	58294905	4465	4465	4465	4465	60
353	20231205	132000	58027005	4465	4465	4465	4465	0
354	20231205	131900	58027005	4465	4465	4465	4465	0
355	20231205	131800	58027005	4465	4465	4465	4465	0
356	20231205	131700	58027005	4465	4465	4465	4465	0
357	20231205	131600	58027005	4465	4465	4465	4465	0
358	20231205	131500	58027005	4465	4465	4465	4465	35
359	20231205	131400	57870730	4465	4465	4465	4465	115
360	20231205	131300	57357255	4465	4465	4465	4465	0
361	20231205	131200	57357255	4465	4465	4465	4465	108
362	20231205	131100	56875035	4475	4475	4475	4475	0
363	20231205	131000	56875035	4475	4475	4475	4475	0
364	20231205	130900	56875035	4475	4475	4475	4475	0
365	20231205	130800	56875035	4475	4480	4480	4475	50
366	20231205	130700	56651045	4475	4475	4475	4475	0
367	20231205	130600	56651045	4475	4475	4475	4475	0
368	20231205	130500	56651045	4475	4475	4475	4475	0
369	20231205	130400	56651045	4475	4475	4475	4475	0
370	20231205	130300	56651045	4475	4475	4475	4475	0
371	20231205	130200	56651045	4475	4475	4475	4475	0
372	20231205	130100	56651045	4475	4475	4475	4475	41
373	20231205	130000	56467570	4460	4460	4460	4460	407
374	20231205	125900	54652350	4455	4455	4455	4455	0
375	20231205	125800	54652350	4455	4455	4455	4455	0
376	20231205	125700	54652350	4455	4455	4455	4455	0
377	20231205	125600	54652350	4455	4455	4455	4455	0
378	20231205	125500	54652350	4455	4455	4455	4455	0
379	20231205	125400	54652350	4455	4455	4455	4455	0
380	20231205	125300	54652350	4455	4455	4455	4455	0
381	20231205	125200	54652350	4455	4455	4455	4455	0
382	20231205	125100	54652350	4455	4455	4455	4455	0
383	20231205	125000	54652350	4455	4455	4455	4455	0
384	20231205	124900	54652350	4455	4455	4455	4455	0
385	20231205	124800	54652350	4455	4455	4455	4455	0
386	20231205	124700	54652350	4455	4455	4455	4455	0
387	20231205	124600	54652350	4455	4455	4455	4455	0
388	20231205	124500	54652350	4455	4455	4455	4455	0
389	20231205	124400	54652350	4455	4455	4455	4455	0
390	20231205	124300	54652350	4455	4455	4455	4455	0
391	20231205	124200	54652350	4455	4455	4455	4455	0
392	20231205	124100	54652350	4455	4455	4455	4455	0
393	20231205	124000	54652350	4455	4455	4455	4455	0
394	20231205	123900	54652350	4455	4455	4455	4455	0
395	20231205	123800	54652350	4455	4455	4455	4455	0
396	20231205	123700	54652350	4455	4455	4455	4455	0
397	20231205	123600	54652350	4455	4455	4455	4455	20
398	20231205	123500	54563250	4455	4455	4455	4455	0
399	20231205	123400	54563250	4455	4455	4455	4455	87
400	20231205	123300	54175665	4455	4455	4455	4455	0
401	20231205	123200	54175665	4455	4455	4455	4455	64
402	20231205	123100	53890545	4455	4455	4455	4455	0
403	20231205	123000	53890545	4455	4455	4455	4455	49
404	20231205	122900	53672250	4455	4455	4455	4455	0
405	20231205	122800	53672250	4455	4455	4455	4455	1
406	20231205	122700	53667795	4455	4455	4455	4455	0
407	20231205	122600	53667795	4455	4455	4455	4455	9
408	20231205	122500	53627700	4455	4455	4455	4455	1
409	20231205	122400	53623245	4455	4455	4455	4455	300
410	20231205	122300	52286745	4455	4455	4455	4455	1
411	20231205	122200	52282290	4460	4460	4460	4460	0
412	20231205	122100	52282290	4460	4460	4460	4460	0
413	20231205	122000	52282290	4460	4460	4460	4460	0
414	20231205	121900	52282290	4460	4460	4460	4460	0
415	20231205	121800	52282290	4460	4460	4460	4460	8
416	20231205	121700	52246610	4460	4460	4460	4460	0
417	20231205	121600	52246610	4460	4460	4460	4460	0
418	20231205	121500	52246610	4460	4460	4460	4460	0
419	20231205	121400	52246610	4460	4460	4460	4460	0
420	20231205	121300	52246610	4460	4460	4460	4460	0
421	20231205	121200	52246610	4460	4460	4460	4460	0
422	20231205	121100	52246610	4460	4460	4460	4460	0
423	20231205	121000	52246610	4460	4460	4460	4460	6
424	20231205	120900	52219850	4460	4460	4460	4460	0
425	20231205	120800	52219850	4460	4460	4460	4460	0
426	20231205	120700	52219850	4460	4460	4460	4460	10
427	20231205	120600	52175250	4460	4460	4460	4460	6
428	20231205	120500	52148490	4445	4445	4445	4445	5
429	20231205	120400	52126265	4460	4460	4460	4460	4
430	20231205	120300	52108425	4460	4460	4460	4460	2
431	20231205	120200	52099505	4455	4455	4455	4455	0
432	20231205	120100	52099505	4455	4455	4455	4455	32
433	20231205	120000	51956945	4455	4455	4455	4455	0
434	20231205	115900	51956945	4455	4455	4455	4455	0
435	20231205	115800	51956945	4455	4455	4455	4455	0
436	20231205	115700	51956945	4455	4455	4455	4455	23
437	20231205	115600	51854480	4455	4455	4455	4455	0
438	20231205	115500	51854480	4455	4455	4455	4455	0
439	20231205	115400	51854480	4455	4455	4455	4450	215
440	20231205	115300	50897570	4455	4455	4455	4455	0
441	20231205	115200	50897570	4455	4455	4455	4455	0
442	20231205	115100	50897570	4455	4455	4455	4455	0
443	20231205	115000	50897570	4455	4455	4455	4455	0
444	20231205	114900	50897570	4455	4455	4455	4455	0
445	20231205	114800	50897570	4455	4455	4455	4455	0
446	20231205	114700	50897570	4455	4455	4455	4455	0
447	20231205	114600	50897570	4455	4455	4455	4455	0
448	20231205	114500	50897570	4455	4455	4455	4455	4
449	20231205	114400	50879750	4455	4455	4455	4455	4
450	20231205	114300	50861930	4455	4455	4455	4455	3
451	20231205	114200	50848565	4450	4460	4460	4450	831
452	20231205	114100	47150590	4465	4465	4465	4465	2
453	20231205	114000	47141660	4460	4460	4460	4460	1
454	20231205	113900	47137200	4470	4470	4470	4470	0
455	20231205	113800	47137200	4470	4470	4470	4470	50
456	20231205	113700	46913700	4470	4470	4470	4470	0
457	20231205	113600	46913700	4470	4470	4470	4470	0
458	20231205	113500	46913700	4470	4470	4470	4470	0
459	20231205	113400	46913700	4470	4470	4470	4470	1
460	20231205	113300	46909230	4455	4455	4455	4455	0
461	20231205	113200	46909230	4455	4455	4455	4455	0
462	20231205	113100	46909230	4455	4455	4455	4455	100
463	20231205	113000	46463730	4455	4455	4455	4455	349
464	20231205	112900	44908935	4455	4455	4455	4455	0
465	20231205	112800	44908935	4455	4455	4455	4455	1
466	20231205	112700	44904480	4455	4455	4455	4455	0
467	20231205	112600	44904480	4455	4455	4455	4455	0
468	20231205	112500	44904480	4455	4455	4455	4455	0
469	20231205	112400	44904480	4455	4455	4455	4455	0
470	20231205	112300	44904480	4455	4455	4455	4455	0
471	20231205	112200	44904480	4455	4455	4455	4455	0
472	20231205	112100	44904480	4455	4455	4455	4455	0
473	20231205	112000	44904480	4455	4455	4455	4455	233
474	20231205	111900	43866465	4460	4460	4460	4460	38
475	20231205	111800	43696985	4460	4460	4460	4460	0
476	20231205	111700	43696985	4460	4460	4460	4460	0
477	20231205	111600	43696985	4460	4460	4460	4460	0
478	20231205	111500	43696985	4460	4460	4460	4460	0
479	20231205	111400	43696985	4460	4465	4465	4460	280
480	20231205	111300	42448025	4465	4465	4465	4465	0
481	20231205	111200	42448025	4465	4470	4470	4465	120
482	20231205	111100	41911915	4485	4485	4485	4485	1
483	20231205	111000	41907430	4485	4485	4485	4485	0
484	20231205	110900	41907430	4485	4485	4485	4485	0
485	20231205	110800	41907430	4485	4485	4485	4485	0
486	20231205	110700	41907430	4485	4485	4485	4485	10
487	20231205	110600	41862580	4485	4485	4485	4485	0
488	20231205	110500	41862580	4485	4485	4485	4485	0
489	20231205	110400	41862580	4485	4485	4485	4485	0
490	20231205	110300	41862580	4485	4485	4485	4485	0
491	20231205	110200	41862580	4485	4485	4485	4485	0
492	20231205	110100	41862580	4485	4485	4485	4485	0
493	20231205	110000	41862580	4485	4485	4485	4485	0
494	20231205	105900	41862580	4485	4485	4485	4485	5
495	20231205	105800	41840155	4485	4485	4485	4485	5
496	20231205	105700	41817730	4485	4485	4485	4485	15
497	20231205	105600	41750455	4485	4485	4485	4485	0
498	20231205	105500	41750455	4485	4485	4485	4485	0
499	20231205	105400	41750455	4485	4485	4485	4485	0
500	20231205	105300	41750455	4485	4485	4485	4485	0
501	20231205	105200	41750455	4485	4485	4485	4485	0
502	20231205	105100	41750455	4485	4485	4485	4485	0
503	20231205	105000	41750455	4485	4485	4485	4485	0
504	20231205	104900	41750455	4485	4485	4485	4485	0
505	20231205	104800	41750455	4485	4485	4485	4485	0
506	20231205	104700	41750455	4485	4485	4485	4485	0
507	20231205	104600	41750455	4485	4485	4485	4485	0
508	20231205	104500	41750455	4485	4485	4485	4485	0
509	20231205	104400	41750455	4485	4465	4485	4465	12
510	20231205	104300	41696835	4485	4485	4485	4485	0
511	20231205	104200	41696835	4485	4465	4485	4465	179
512	20231205	104100	40896830	4460	4460	4460	4460	0
513	20231205	104000	40896830	4460	4460	4460	4460	0
514	20231205	103900	40896830	4460	4460	4460	4460	0
515	20231205	103800	40896830	4460	4460	4460	4460	0
516	20231205	103700	40896830	4460	4460	4460	4460	0
517	20231205	103600	40896830	4460	4460	4460	4460	0
518	20231205	103500	40896830	4460	4460	4460	4460	0
519	20231205	103400	40896830	4460	4460	4460	4460	0
520	20231205	103300	40896830	4460	4460	4460	4460	0
521	20231205	103200	40896830	4460	4460	4460	4460	0
522	20231205	103100	40896830	4460	4460	4460	4460	500
523	20231205	103000	38666830	4460	4460	4460	4460	0
524	20231205	102900	38666830	4460	4460	4460	4460	0
525	20231205	102800	38666830	4460	4460	4460	4460	0
526	20231205	102700	38666830	4460	4460	4460	4460	28
527	20231205	102600	38541950	4460	4460	4460	4460	0
528	20231205	102500	38541950	4460	4470	4470	4460	1500
529	20231205	102400	31849625	4495	4495	4495	4495	0
530	20231205	102300	31849625	4495	4495	4495	4495	1
531	20231205	102200	31845130	4470	4470	4470	4470	0
532	20231205	102100	31845130	4470	4470	4470	4470	0
533	20231205	102000	31845130	4470	4495	4495	4470	251
534	20231205	101900	30716910	4475	4475	4475	4475	3
535	20231205	101800	30703485	4495	4495	4495	4495	0
536	20231205	101700	30703485	4495	4495	4495	4495	0
537	20231205	101600	30703485	4495	4495	4495	4495	0
538	20231205	101500	30703485	4495	4495	4495	4495	0
539	20231205	101400	30703485	4495	4495	4495	4495	0
540	20231205	101300	30703485	4495	4495	4495	4495	0
541	20231205	101200	30703485	4495	4495	4495	4495	0
542	20231205	101100	30703485	4495	4495	4495	4495	0
543	20231205	101000	30703485	4495	4495	4495	4495	0
544	20231205	100900	30703485	4495	4495	4495	4495	0
545	20231205	100800	30703485	4495	4495	4495	4495	10
546	20231205	100700	30658535	4480	4480	4480	4480	28
547	20231205	100600	30533095	4480	4480	4480	4480	0
548	20231205	100500	30533095	4480	4480	4480	4480	910
549	20231205	100400	26456295	4480	4480	4480	4480	0
550	20231205	100300	26456295	4480	4480	4480	4480	0
551	20231205	100200	26456295	4480	4480	4480	4480	0
552	20231205	100100	26456295	4480	4480	4480	4480	4
553	20231205	100000	26438375	4465	4465	4465	4465	0
554	20231205	095900	26438375	4465	4465	4465	4465	72
555	20231205	095800	26116895	4470	4470	4470	4470	140
556	20231205	095700	25491095	4475	4480	4480	4475	409
557	20231205	095600	23659335	4480	4480	4480	4480	0
558	20231205	095500	23659335	4480	4480	4480	4480	0
559	20231205	095400	23659335	4480	4480	4480	4480	0
560	20231205	095300	23659335	4480	4480	4480	4480	0
561	20231205	095200	23659335	4480	4480	4480	4480	0
562	20231205	095100	23659335	4480	4480	4480	4480	0
563	20231205	095000	23659335	4480	4480	4480	4480	0
564	20231205	094900	23659335	4480	4480	4480	4480	0
565	20231205	094800	23659335	4480	4480	4480	4480	0
566	20231205	094700	23659335	4480	4480	4480	4480	46
567	20231205	094600	23453255	4495	4495	4495	4495	0
568	20231205	094500	23453255	4495	4495	4495	4495	0
569	20231205	094400	23453255	4495	4495	4495	4495	0
570	20231205	094300	23453255	4495	4495	4495	4495	0
571	20231205	094200	23453255	4495	4495	4495	4495	0
572	20231205	094100	23453255	4495	4495	4495	4495	0
573	20231205	094000	23453255	4495	4495	4495	4495	11
574	20231205	093900	23403810	4495	4480	4495	4480	502
575	20231205	093800	21154820	4495	4495	4495	4495	2
576	20231205	093700	21145830	4495	4495	4495	4495	2
577	20231205	093600	21136840	4480	4480	4480	4480	265
578	20231205	093500	19949640	4500	4500	4500	4500	0
579	20231205	093400	19949640	4500	4500	4500	4500	0
580	20231205	093300	19949640	4500	4500	4500	4500	0
581	20231205	093200	19949640	4500	4500	4500	4500	0
582	20231205	093100	19949640	4500	4500	4500	4500	0
583	20231205	093000	19949640	4500	4500	4500	4500	0
584	20231205	092900	19949640	4500	4500	4500	4500	0
585	20231205	092800	19949640	4500	4500	4500	4500	0
586	20231205	092700	19949640	4500	4500	4500	4500	0
587	20231205	092600	19949640	4500	4500	4500	4500	0
588	20231205	092500	19949640	4500	4500	4500	4500	0
589	20231205	092400	19949640	4500	4500	4500	4500	0
590	20231205	092300	19949640	4500	4500	4500	4500	50
591	20231205	092200	19724640	4510	4510	4510	4510	40
592	20231205	092100	19544240	4510	4510	4510	4510	0
593	20231205	092000	19544240	4510	4510	4510	4510	40
594	20231205	091900	19363840	4510	4490	4510	4485	590
595	20231205	091800	16715790	4520	4520	4520	4520	0
596	20231205	091700	16715790	4520	4520	4520	4520	0
597	20231205	091600	16715790	4520	4520	4520	4520	0
598	20231205	091500	16715790	4520	4520	4520	4520	0
599	20231205	091400	16715790	4520	4520	4520	4520	0
600	20231205	091300	16715790	4520	4520	4520	4520	0
601	20231205	091200	16715790	4520	4520	4520	4520	1
602	20231205	091100	16711270	4495	4495	4495	4495	1
603	20231205	091000	16706775	4495	4500	4500	4495	1136
604	20231205	090900	11595965	4500	4500	4500	4500	98
605	20231205	090800	11154965	4535	4525	4535	4485	122
606	20231205	090700	10606940	4530	4560	4560	4530	17
607	20231205	090600	10529650	4575	4555	4575	4555	148
608	20231205	090500	9853830	4575	4540	4575	4540	537
609	20231205	090400	7403740	4545	4545	4545	4545	4
610	20231205	090300	7385560	4580	4580	4580	4580	0
611	20231205	090200	7385560	4580	4545	4580	4545	1400
612	20231205	090100	1002100	4555	4555	4555	4555	0
613	20231205	090000	1002100	4555	4555	4555	4555	220