KissMeData/033200/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191300	40097515	3965	3965	3965	3965	204
3	20231208	191200	40097515	3965	3965	3965	3965	0
4	20231208	191100	40097515	3965	3965	3965	3965	0
5	20231208	191000	40097515	3965	3965	3965	3965	0
6	20231208	190900	40097515	3965	3965	3965	3965	0
7	20231208	190800	40097515	3965	3965	3965	3965	0
8	20231208	190700	40097515	3965	3965	3965	3965	0
9	20231208	190600	40097515	3965	3965	3965	3965	0
10	20231208	190500	40097515	3965	3965	3965	3965	0
11	20231208	190400	40097515	3965	3965	3965	3965	0
12	20231208	190300	40097515	3965	3965	3965	3965	0
13	20231208	190200	40097515	3965	3965	3965	3965	0
14	20231208	190100	40097515	3965	3965	3965	3965	0
15	20231208	190000	40097515	3965	3965	3965	3965	0
16	20231208	185900	40097515	3965	3965	3965	3965	0
17	20231208	185800	40097515	3965	3965	3965	3965	0
18	20231208	185700	40097515	3965	3965	3965	3965	0
19	20231208	185600	40097515	3965	3965	3965	3965	0
20	20231208	185500	40097515	3965	3965	3965	3965	0
21	20231208	185400	40097515	3965	3965	3965	3965	0
22	20231208	185300	40097515	3965	3965	3965	3965	0
23	20231208	185200	40097515	3965	3965	3965	3965	0
24	20231208	185100	40097515	3965	3965	3965	3965	0
25	20231208	185000	40097515	3965	3965	3965	3965	0
26	20231208	184900	40097515	3965	3965	3965	3965	0
27	20231208	184800	40097515	3965	3965	3965	3965	0
28	20231208	184700	40097515	3965	3965	3965	3965	0
29	20231208	184600	40097515	3965	3965	3965	3965	0
30	20231208	184500	40097515	3965	3965	3965	3965	0
31	20231208	184400	40097515	3965	3965	3965	3965	0
32	20231208	184300	40097515	3965	3965	3965	3965	204
33	20231208	184200	40097515	3965	3965	3965	3965	0
34	20231208	184100	40097515	3965	3965	3965	3965	0
35	20231208	184000	40097515	3965	3965	3965	3965	0
36	20231208	183900	40097515	3965	3965	3965	3965	0
37	20231208	183800	40097515	3965	3965	3965	3965	0
38	20231208	183700	40097515	3965	3965	3965	3965	0
39	20231208	183600	40097515	3965	3965	3965	3965	0
40	20231208	183500	40097515	3965	3965	3965	3965	0
41	20231208	183400	40097515	3965	3965	3965	3965	0
42	20231208	183300	40097515	3965	3965	3965	3965	0
43	20231208	183200	40097515	3965	3965	3965	3965	0
44	20231208	183100	40097515	3965	3965	3965	3965	0
45	20231208	183000	40097515	3965	3965	3965	3965	0
46	20231208	182900	40097515	3965	3965	3965	3965	0
47	20231208	182800	40097515	3965	3965	3965	3965	0
48	20231208	182700	40097515	3965	3965	3965	3965	0
49	20231208	182600	40097515	3965	3965	3965	3965	0
50	20231208	182500	40097515	3965	3965	3965	3965	0
51	20231208	182400	40097515	3965	3965	3965	3965	0
52	20231208	182300	40097515	3965	3965	3965	3965	0
53	20231208	182200	40097515	3965	3965	3965	3965	0
54	20231208	182100	40097515	3965	3965	3965	3965	0
55	20231208	182000	40097515	3965	3965	3965	3965	0
56	20231208	181900	40097515	3965	3965	3965	3965	0
57	20231208	181800	40097515	3965	3965	3965	3965	0
58	20231208	181700	40097515	3965	3965	3965	3965	0
59	20231208	181600	40097515	3965	3965	3965	3965	0
60	20231208	181500	40097515	3965	3965	3965	3965	0
61	20231208	181400	40097515	3965	3965	3965	3965	0
62	20231208	181300	40097515	3965	3965	3965	3965	204
63	20231208	181200	40097515	3965	3965	3965	3965	0
64	20231208	181100	40097515	3965	3965	3965	3965	0
65	20231208	181000	40097515	3965	3965	3965	3965	0
66	20231208	180900	40097515	3965	3965	3965	3965	0
67	20231208	180800	40097515	3965	3965	3965	3965	0
68	20231208	180700	40097515	3965	3965	3965	3965	0
69	20231208	180600	40097515	3965	3965	3965	3965	0
70	20231208	180500	40097515	3965	3965	3965	3965	0
71	20231208	180400	40097515	3965	3965	3965	3965	0
72	20231208	180300	40097515	3965	3965	3965	3965	0
73	20231208	180200	40097515	3965	3965	3965	3965	0
74	20231208	180100	40097515	3965	3965	3965	3965	0
75	20231208	180000	40097515	3965	3965	3965	3965	0
76	20231208	175900	40097515	3965	3965	3965	3965	0
77	20231208	175800	40097515	3965	3965	3965	3965	0
78	20231208	175700	40097515	3965	3965	3965	3965	0
79	20231208	175600	40097515	3965	3965	3965	3965	0
80	20231208	175500	40097515	3965	3965	3965	3965	0
81	20231208	175400	40097515	3965	3965	3965	3965	0
82	20231208	175300	40097515	3965	3965	3965	3965	0
83	20231208	175200	40097515	3965	3965	3965	3965	0
84	20231208	175100	40097515	3965	3965	3965	3965	0
85	20231208	175000	40097515	3965	3965	3965	3965	0
86	20231208	174900	40097515	3965	3965	3965	3965	0
87	20231208	174800	40097515	3965	3965	3965	3965	0
88	20231208	174700	40097515	3965	3965	3965	3965	0
89	20231208	174600	40097515	3965	3965	3965	3965	0
90	20231208	174500	40097515	3965	3965	3965	3965	0
91	20231208	174400	40097515	3965	3965	3965	3965	0
92	20231208	174300	40097515	3965	3965	3965	3965	204
93	20231208	174200	40097515	3965	3965	3965	3965	0
94	20231208	174100	40097515	3965	3965	3965	3965	0
95	20231208	174000	40097515	3965	3965	3965	3965	0
96	20231208	173900	40097515	3965	3965	3965	3965	0
97	20231208	173800	40097515	3965	3965	3965	3965	0
98	20231208	173700	40097515	3965	3965	3965	3965	0
99	20231208	173600	40097515	3965	3965	3965	3965	0
100	20231208	173500	40097515	3965	3965	3965	3965	0
101	20231208	173400	40097515	3965	3965	3965	3965	0
102	20231208	173300	40097515	3965	3965	3965	3965	0
103	20231208	173200	40097515	3965	3965	3965	3965	0
104	20231208	173100	40097515	3965	3965	3965	3965	0
105	20231208	173000	40097515	3965	3965	3965	3965	0
106	20231208	172900	40097515	3965	3965	3965	3965	0
107	20231208	172800	40097515	3965	3965	3965	3965	0
108	20231208	172700	40097515	3965	3965	3965	3965	0
109	20231208	172600	40097515	3965	3965	3965	3965	0
110	20231208	172500	40097515	3965	3965	3965	3965	0
111	20231208	172400	40097515	3965	3965	3965	3965	0
112	20231208	172300	40097515	3965	3965	3965	3965	0
113	20231208	172200	40097515	3965	3965	3965	3965	0
114	20231208	172100	40097515	3965	3965	3965	3965	0
115	20231208	172000	40097515	3965	3965	3965	3965	0
116	20231208	171900	40097515	3965	3965	3965	3965	0
117	20231208	171800	40097515	3965	3965	3965	3965	0
118	20231208	171700	40097515	3965	3965	3965	3965	0
119	20231208	171600	40097515	3965	3965	3965	3965	0
120	20231208	171500	40097515	3965	3965	3965	3965	0
121	20231208	171400	40097515	3965	3965	3965	3965	0
122	20231208	171300	40097515	3965	3965	3965	3965	204
123	20231208	171200	40097515	3965	3965	3965	3965	0
124	20231208	171100	40097515	3965	3965	3965	3965	0
125	20231208	171000	40097515	3965	3965	3965	3965	0
126	20231208	170900	40097515	3965	3965	3965	3965	0
127	20231208	170800	40097515	3965	3965	3965	3965	0
128	20231208	170700	40097515	3965	3965	3965	3965	0
129	20231208	170600	40097515	3965	3965	3965	3965	0
130	20231208	170500	40097515	3965	3965	3965	3965	0
131	20231208	170400	40097515	3965	3965	3965	3965	0
132	20231208	170300	40097515	3965	3965	3965	3965	0
133	20231208	170200	40097515	3965	3965	3965	3965	0
134	20231208	170100	40097515	3965	3965	3965	3965	0
135	20231208	170000	40097515	3965	3965	3965	3965	0
136	20231208	165900	40097515	3965	3965	3965	3965	0
137	20231208	165800	40097515	3965	3965	3965	3965	0
138	20231208	165700	40097515	3965	3965	3965	3965	0
139	20231208	165600	40097515	3965	3965	3965	3965	0
140	20231208	165500	40097515	3965	3965	3965	3965	0
141	20231208	165400	40097515	3965	3965	3965	3965	0
142	20231208	165300	40097515	3965	3965	3965	3965	0
143	20231208	165200	40097515	3965	3965	3965	3965	0
144	20231208	165100	40097515	3965	3965	3965	3965	0
145	20231208	165000	40097515	3965	3965	3965	3965	0
146	20231208	164900	40097515	3965	3965	3965	3965	0
147	20231208	164800	40097515	3965	3965	3965	3965	0
148	20231208	164700	40097515	3965	3965	3965	3965	0
149	20231208	164600	40097515	3965	3965	3965	3965	0
150	20231208	164500	40097515	3965	3965	3965	3965	0
151	20231208	164400	40097515	3965	3965	3965	3965	0
152	20231208	164300	40097515	3965	3965	3965	3965	204
153	20231208	164200	40097515	3965	3965	3965	3965	0
154	20231208	164100	40097515	3965	3965	3965	3965	0
155	20231208	164000	40097515	3965	3965	3965	3965	0
156	20231208	163900	40097515	3965	3965	3965	3965	0
157	20231208	163800	40097515	3965	3965	3965	3965	0
158	20231208	163700	40097515	3965	3965	3965	3965	0
159	20231208	163600	40097515	3965	3965	3965	3965	0
160	20231208	163500	40097515	3965	3965	3965	3965	0
161	20231208	163400	40097515	3965	3965	3965	3965	0
162	20231208	163300	40097515	3965	3965	3965	3965	0
163	20231208	163200	40097515	3965	3965	3965	3965	0
164	20231208	163100	40097515	3965	3965	3965	3965	0
165	20231208	163000	40097515	3965	3965	3965	3965	0
166	20231208	162900	40097515	3965	3965	3965	3965	0
167	20231208	162800	40097515	3965	3965	3965	3965	0
168	20231208	162700	40097515	3965	3965	3965	3965	0
169	20231208	162600	40097515	3965	3965	3965	3965	0
170	20231208	162500	40097515	3965	3965	3965	3965	0
171	20231208	162400	40097515	3965	3965	3965	3965	0
172	20231208	162300	40097515	3965	3965	3965	3965	0
173	20231208	162200	40097515	3965	3965	3965	3965	0
174	20231208	162100	40097515	3965	3965	3965	3965	0
175	20231208	162000	40097515	3965	3965	3965	3965	0
176	20231208	161900	40097515	3965	3965	3965	3965	0
177	20231208	161800	40097515	3965	3965	3965	3965	0
178	20231208	161700	40097515	3965	3965	3965	3965	0
179	20231208	161600	40097515	3965	3965	3965	3965	0
180	20231208	161500	40097515	3965	3965	3965	3965	0
181	20231208	161400	40097515	3965	3965	3965	3965	0
182	20231208	161300	40097515	3965	3965	3965	3965	204
183	20231208	161200	40097515	3965	3965	3965	3965	0
184	20231208	161100	40097515	3965	3965	3965	3965	0
185	20231208	161000	40097515	3965	3965	3965	3965	0
186	20231208	160900	40097515	3965	3965	3965	3965	0
187	20231208	160800	40097515	3965	3965	3965	3965	0
188	20231208	160700	40097515	3965	3965	3965	3965	0
189	20231208	160600	40097515	3965	3965	3965	3965	0
190	20231208	160500	40097515	3965	3965	3965	3965	0
191	20231208	160400	40097515	3965	3965	3965	3965	0
192	20231208	160300	40097515	3965	3965	3965	3965	0
193	20231208	160200	40097515	3965	3965	3965	3965	0
194	20231208	160100	40097515	3965	3965	3965	3965	0
195	20231208	160000	40097515	3965	3965	3965	3965	0
196	20231208	155900	40097515	3965	3965	3965	3965	0
197	20231208	155800	40097515	3965	3965	3965	3965	0
198	20231208	155700	40097515	3965	3965	3965	3965	0
199	20231208	155600	40097515	3965	3965	3965	3965	0
200	20231208	155500	40097515	3965	3965	3965	3965	0
201	20231208	155400	40097515	3965	3965	3965	3965	0
202	20231208	155300	40097515	3965	3965	3965	3965	0
203	20231208	155200	40097515	3965	3965	3965	3965	0
204	20231208	155100	40097515	3965	3965	3965	3965	0
205	20231208	155000	40097515	3965	3965	3965	3965	0
206	20231208	154900	40097515	3965	3965	3965	3965	0
207	20231208	154800	40097515	3965	3965	3965	3965	0
208	20231208	154700	40097515	3965	3965	3965	3965	0
209	20231208	154600	40097515	3965	3965	3965	3965	0
210	20231208	154500	40097515	3965	3965	3965	3965	0
211	20231208	154400	40097515	3965	3965	3965	3965	0
212	20231208	154300	40097515	3965	3965	3965	3965	204
213	20231208	154200	40097515	3965	3965	3965	3965	0
214	20231208	154100	40097515	3965	3965	3965	3965	0
215	20231208	154000	40097515	3965	3965	3965	3965	0
216	20231208	153900	40097515	3965	3965	3965	3965	0
217	20231208	153800	40097515	3965	3965	3965	3965	0
218	20231208	153700	40097515	3965	3965	3965	3965	0
219	20231208	153600	40097515	3965	3965	3965	3965	0
220	20231208	153500	40097515	3965	3965	3965	3965	0
221	20231208	153400	40097515	3965	3965	3965	3965	0
222	20231208	153300	40097515	3965	3965	3965	3965	0
223	20231208	153200	40097515	3965	3965	3965	3965	0
224	20231208	153100	40097515	3965	3965	3965	3965	0
225	20231208	153000	40097515	3965	3965	3965	3965	204
226	20231208	152900	39288655	3980	3980	3980	3980	0
227	20231208	152800	39288655	3980	3980	3980	3980	0
228	20231208	152700	39288655	3980	3980	3980	3980	0
229	20231208	152600	39288655	3980	3980	3980	3980	0
230	20231208	152500	39288655	3980	3980	3980	3980	0
231	20231208	152400	39288655	3980	3980	3980	3980	0
232	20231208	152300	39288655	3980	3980	3980	3980	0
233	20231208	152200	39288655	3980	3980	3980	3980	0
234	20231208	152100	39288655	3980	3980	3980	3980	0
235	20231208	152000	39288655	3980	3980	3980	3980	0
236	20231208	151900	39288655	3980	3985	3985	3980	12
237	20231208	151800	39240865	4000	4000	4000	4000	50
238	20231208	151700	39040865	3980	4000	4000	3980	126
239	20231208	151600	38539315	4000	3980	4000	3980	54
240	20231208	151500	38324315	3980	3980	3980	3980	1
241	20231208	151400	38320335	4000	4000	4000	4000	0
242	20231208	151300	38320335	4000	4000	4000	4000	0
243	20231208	151200	38320335	4000	4000	4000	4000	0
244	20231208	151100	38320335	4000	4000	4000	4000	5
245	20231208	151000	38300335	4040	4040	4040	4040	0
246	20231208	150900	38300335	4040	4040	4040	4040	0
247	20231208	150800	38300335	4040	4040	4040	4040	0
248	20231208	150700	38300335	4040	4040	4040	4040	0
249	20231208	150600	38300335	4040	4040	4040	4040	0
250	20231208	150500	38300335	4040	4040	4040	4040	1
251	20231208	150400	38296295	4040	4040	4040	4040	0
252	20231208	150300	38296295	4040	4005	4040	4005	132
253	20231208	150200	37767600	4010	4015	4050	4010	1276
254	20231208	150100	32644605	3850	3850	3850	3850	0
255	20231208	150000	32644605	3850	3850	3850	3850	0
256	20231208	145900	32644605	3850	4075	4075	3850	4107
257	20231208	145800	16380510	4080	4080	4080	4080	0
258	20231208	145700	16380510	4080	4080	4080	4080	0
259	20231208	145600	16380510	4080	4080	4080	4080	0
260	20231208	145500	16380510	4080	4080	4080	4080	0
261	20231208	145400	16380510	4080	4080	4080	4080	0
262	20231208	145300	16380510	4080	4080	4080	4080	1
263	20231208	145200	16376430	4080	4080	4080	4080	0
264	20231208	145100	16376430	4080	4080	4080	4080	0
265	20231208	145000	16376430	4080	4080	4080	4080	6
266	20231208	144900	16351950	4080	4080	4080	4080	0
267	20231208	144800	16351950	4080	4080	4080	4080	0
268	20231208	144700	16351950	4080	4080	4080	4080	0
269	20231208	144600	16351950	4080	4080	4080	4080	0
270	20231208	144500	16351950	4080	4080	4080	4080	0
271	20231208	144400	16351950	4080	4080	4080	4080	0
272	20231208	144300	16351950	4080	4080	4080	4080	1
273	20231208	144200	16347870	4075	4075	4075	4075	0
274	20231208	144100	16347870	4075	4075	4075	4075	0
275	20231208	144000	16347870	4075	4075	4075	4075	18
276	20231208	143900	16274520	4080	4080	4080	4080	0
277	20231208	143800	16274520	4080	4080	4080	4080	0
278	20231208	143700	16274520	4080	4080	4080	4080	0
279	20231208	143600	16274520	4080	4080	4080	4080	0
280	20231208	143500	16274520	4080	4080	4080	4080	0
281	20231208	143400	16274520	4080	4080	4080	4080	0
282	20231208	143300	16274520	4080	4080	4080	4080	0
283	20231208	143200	16274520	4080	4080	4080	4080	0
284	20231208	143100	16274520	4080	4080	4080	4080	0
285	20231208	143000	16274520	4080	4080	4080	4080	0
286	20231208	142900	16274520	4080	4080	4080	4080	0
287	20231208	142800	16274520	4080	4080	4080	4080	0
288	20231208	142700	16274520	4080	4080	4080	4080	0
289	20231208	142600	16274520	4080	4080	4080	4080	0
290	20231208	142500	16274520	4080	4080	4080	4080	0
291	20231208	142400	16274520	4080	4080	4080	4080	0
292	20231208	142300	16274520	4080	4080	4080	4080	0
293	20231208	142200	16274520	4080	4080	4080	4080	0
294	20231208	142100	16274520	4080	4080	4080	4080	0
295	20231208	142000	16274520	4080	4080	4080	4080	0
296	20231208	141900	16274520	4080	4080	4080	4080	0
297	20231208	141800	16274520	4080	4080	4080	4080	0
298	20231208	141700	16274520	4080	4080	4080	4080	0
299	20231208	141600	16274520	4080	4080	4080	4080	0
300	20231208	141500	16274520	4080	4080	4080	4080	0
301	20231208	141400	16274520	4080	4080	4080	4080	0
302	20231208	141300	16274520	4080	4080	4080	4080	0
303	20231208	141200	16274520	4080	4080	4080	4080	0
304	20231208	141100	16274520	4080	4080	4080	4080	0
305	20231208	141000	16274520	4080	4080	4080	4080	30
306	20231208	140900	16152120	4110	4110	4110	4110	0
307	20231208	140800	16152120	4110	4110	4110	4110	0
308	20231208	140700	16152120	4110	4110	4110	4110	0
309	20231208	140600	16152120	4110	4110	4110	4110	0
310	20231208	140500	16152120	4110	4110	4110	4110	0
311	20231208	140400	16152120	4110	4110	4110	4110	0
312	20231208	140300	16152120	4110	4110	4110	4110	0
313	20231208	140200	16152120	4110	4110	4110	4110	0
314	20231208	140100	16152120	4110	4110	4110	4110	0
315	20231208	140000	16152120	4110	4110	4110	4110	0
316	20231208	135900	16152120	4110	4110	4110	4110	0
317	20231208	135800	16152120	4110	4110	4110	4110	0
318	20231208	135700	16152120	4110	4110	4110	4110	0
319	20231208	135600	16152120	4110	4110	4110	4110	2
320	20231208	135500	16143900	4130	4130	4130	4130	0
321	20231208	135400	16143900	4130	4125	4130	4125	100
322	20231208	135300	15731295	4125	4120	4125	4120	100
323	20231208	135200	15319180	4120	4120	4120	4120	0
324	20231208	135100	15319180	4120	4120	4120	4120	0
325	20231208	135000	15319180	4120	4120	4120	4120	0
326	20231208	134900	15319180	4120	4120	4120	4120	0
327	20231208	134800	15319180	4120	4120	4120	4120	100
328	20231208	134700	14907180	4120	4090	4120	4090	302
329	20231208	134600	13667525	4075	4075	4075	4075	64
330	20231208	134500	13406725	4075	4075	4075	4075	0
331	20231208	134400	13406725	4075	4075	4075	4075	0
332	20231208	134300	13406725	4075	4075	4075	4075	0
333	20231208	134200	13406725	4075	4075	4075	4075	0
334	20231208	134100	13406725	4075	4075	4075	4075	0
335	20231208	134000	13406725	4075	4075	4075	4075	0
336	20231208	133900	13406725	4075	4075	4075	4075	0
337	20231208	133800	13406725	4075	4075	4075	4075	60
338	20231208	133700	13162225	4075	4075	4075	4075	0
339	20231208	133600	13162225	4075	4075	4075	4075	0
340	20231208	133500	13162225	4075	4075	4075	4075	0
341	20231208	133400	13162225	4075	4075	4075	4075	0
342	20231208	133300	13162225	4075	4075	4075	4075	30
343	20231208	133200	13039975	4075	4075	4075	4075	0
344	20231208	133100	13039975	4075	4075	4075	4075	0
345	20231208	133000	13039975	4075	4075	4075	4075	0
346	20231208	132900	13039975	4075	4075	4075	4075	1
347	20231208	132800	13035900	4075	4075	4075	4075	10
348	20231208	132700	12995150	4070	4070	4070	4070	5
349	20231208	132600	12974800	4070	4070	4070	4070	0
350	20231208	132500	12974800	4070	4070	4070	4070	0
351	20231208	132400	12974800	4070	4070	4070	4070	0
352	20231208	132300	12974800	4070	4070	4070	4070	8
353	20231208	132200	12942240	4070	4070	4070	4070	0
354	20231208	132100	12942240	4070	4070	4070	4070	0
355	20231208	132000	12942240	4070	4070	4070	4070	0
356	20231208	131900	12942240	4070	4070	4070	4070	0
357	20231208	131800	12942240	4070	4070	4070	4070	0
358	20231208	131700	12942240	4070	4070	4070	4070	0
359	20231208	131600	12942240	4070	4070	4070	4070	0
360	20231208	131500	12942240	4070	4070	4070	4070	0
361	20231208	131400	12942240	4070	4070	4070	4070	0
362	20231208	131300	12942240	4070	4070	4070	4070	0
363	20231208	131200	12942240	4070	4070	4070	4070	0
364	20231208	131100	12942240	4070	4070	4070	4070	0
365	20231208	131000	12942240	4070	4070	4070	4070	0
366	20231208	130900	12942240	4070	4070	4070	4070	0
367	20231208	130800	12942240	4070	4070	4070	4070	0
368	20231208	130700	12942240	4070	4070	4070	4070	0
369	20231208	130600	12942240	4070	4070	4070	4070	0
370	20231208	130500	12942240	4070	4070	4070	4070	5
371	20231208	130400	12921890	4035	4035	4035	4035	0
372	20231208	130300	12921890	4035	4035	4035	4035	0
373	20231208	130200	12921890	4035	4035	4035	4035	0
374	20231208	130100	12921890	4035	4035	4035	4035	0
375	20231208	130000	12921890	4035	4035	4035	4035	0
376	20231208	125900	12921890	4035	4035	4035	4035	0
377	20231208	125800	12921890	4035	4035	4035	4035	0
378	20231208	125700	12921890	4035	4035	4035	4035	0
379	20231208	125600	12921890	4035	4035	4035	4035	0
380	20231208	125500	12921890	4035	4035	4035	4035	0
381	20231208	125400	12921890	4035	4035	4035	4035	0
382	20231208	125300	12921890	4035	4035	4035	4035	0
383	20231208	125200	12921890	4035	4035	4035	4035	0
384	20231208	125100	12921890	4035	4035	4035	4035	10
385	20231208	125000	12881540	4075	4075	4075	4075	0
386	20231208	124900	12881540	4075	4075	4075	4075	1
387	20231208	124800	12877465	4060	4060	4060	4060	4
388	20231208	124700	12861225	4035	4035	4035	4035	0
389	20231208	124600	12861225	4035	4035	4035	4035	0
390	20231208	124500	12861225	4035	4035	4035	4035	0
391	20231208	124400	12861225	4035	4035	4035	4035	0
392	20231208	124300	12861225	4035	4035	4035	4035	0
393	20231208	124200	12861225	4035	4035	4035	4035	0
394	20231208	124100	12861225	4035	4035	4035	4035	0
395	20231208	124000	12861225	4035	4035	4035	4035	0
396	20231208	123900	12861225	4035	4035	4035	4035	0
397	20231208	123800	12861225	4035	4035	4035	4035	0
398	20231208	123700	12861225	4035	4035	4035	4035	0
399	20231208	123600	12861225	4035	4035	4035	4035	0
400	20231208	123500	12861225	4035	4035	4035	4035	0
401	20231208	123400	12861225	4035	4040	4040	4035	68
402	20231208	123300	12586800	4040	4040	4040	4040	0
403	20231208	123200	12586800	4040	4040	4040	4040	0
404	20231208	123100	12586800	4040	4040	4040	4040	0
405	20231208	123000	12586800	4040	4040	4040	4040	0
406	20231208	122900	12586800	4040	4040	4040	4040	0
407	20231208	122800	12586800	4040	4040	4040	4040	2
408	20231208	122700	12578720	4040	4040	4040	4040	1
409	20231208	122600	12574680	4040	4040	4040	4040	0
410	20231208	122500	12574680	4040	4040	4040	4040	0
411	20231208	122400	12574680	4040	4040	4040	4040	0
412	20231208	122300	12574680	4040	4040	4040	4040	0
413	20231208	122200	12574680	4040	4040	4040	4040	0
414	20231208	122100	12574680	4040	4040	4040	4040	0
415	20231208	122000	12574680	4040	4040	4040	4040	0
416	20231208	121900	12574680	4040	4040	4040	4040	0
417	20231208	121800	12574680	4040	4040	4040	4040	0
418	20231208	121700	12574680	4040	4040	4040	4040	0
419	20231208	121600	12574680	4040	4040	4040	4040	0
420	20231208	121500	12574680	4040	4040	4040	4040	0
421	20231208	121400	12574680	4040	4040	4040	4040	0
422	20231208	121300	12574680	4040	4040	4040	4040	0
423	20231208	121200	12574680	4040	4040	4040	4040	0
424	20231208	121100	12574680	4040	4040	4040	4040	0
425	20231208	121000	12574680	4040	4040	4040	4040	0
426	20231208	120900	12574680	4040	4040	4040	4040	0
427	20231208	120800	12574680	4040	4040	4040	4040	31
428	20231208	120700	12449440	4040	4040	4040	4040	0
429	20231208	120600	12449440	4040	4040	4040	4040	16
430	20231208	120500	12384800	4040	4040	4040	4040	0
431	20231208	120400	12384800	4040	4040	4040	4040	0
432	20231208	120300	12384800	4040	4040	4040	4040	0
433	20231208	120200	12384800	4040	4040	4040	4040	0
434	20231208	120100	12384800	4040	4040	4040	4040	0
435	20231208	120000	12384800	4040	4040	4040	4040	0
436	20231208	115900	12384800	4040	4040	4040	4040	0
437	20231208	115800	12384800	4040	4040	4040	4040	0
438	20231208	115700	12384800	4040	4040	4040	4040	0
439	20231208	115600	12384800	4040	4040	4040	4040	0
440	20231208	115500	12384800	4040	4040	4040	4040	0
441	20231208	115400	12384800	4040	4040	4040	4040	0
442	20231208	115300	12384800	4040	4040	4040	4040	0
443	20231208	115200	12384800	4040	4040	4040	4040	4
444	20231208	115100	12368640	4040	4040	4040	4040	0
445	20231208	115000	12368640	4040	4040	4040	4040	0
446	20231208	114900	12368640	4040	4040	4040	4040	0
447	20231208	114800	12368640	4040	4040	4040	4040	0
448	20231208	114700	12368640	4040	4040	4040	4040	0
449	20231208	114600	12368640	4040	4040	4040	4040	0
450	20231208	114500	12368640	4040	4040	4040	4040	0
451	20231208	114400	12368640	4040	4040	4040	4040	0
452	20231208	114300	12368640	4040	4040	4040	4040	0
453	20231208	114200	12368640	4040	4040	4040	4040	0
454	20231208	114100	12368640	4040	4040	4040	4040	0
455	20231208	114000	12368640	4040	4040	4040	4040	0
456	20231208	113900	12368640	4040	4040	4040	4040	0
457	20231208	113800	12368640	4040	4040	4040	4040	0
458	20231208	113700	12368640	4040	4040	4040	4040	0
459	20231208	113600	12368640	4040	4040	4040	4040	0
460	20231208	113500	12368640	4040	4040	4040	4040	0
461	20231208	113400	12368640	4040	4040	4040	4040	0
462	20231208	113300	12368640	4040	4040	4040	4040	0
463	20231208	113200	12368640	4040	4040	4040	4040	0
464	20231208	113100	12368640	4040	4040	4040	4040	0
465	20231208	113000	12368640	4040	4040	4040	4040	0
466	20231208	112900	12368640	4040	4040	4040	4040	0
467	20231208	112800	12368640	4040	4040	4040	4040	0
468	20231208	112700	12368640	4040	4040	4040	4040	0
469	20231208	112600	12368640	4040	4040	4040	4040	0
470	20231208	112500	12368640	4040	4040	4040	4040	0
471	20231208	112400	12368640	4040	4040	4040	4040	0
472	20231208	112300	12368640	4040	4040	4040	4040	0
473	20231208	112200	12368640	4040	4040	4040	4040	0
474	20231208	112100	12368640	4040	4040	4040	4040	0
475	20231208	112000	12368640	4040	4045	4045	4040	15
476	20231208	111900	12308000	4075	4075	4075	4075	0
477	20231208	111800	12308000	4075	4075	4075	4075	0
478	20231208	111700	12308000	4075	4075	4075	4075	0
479	20231208	111600	12308000	4075	4075	4075	4075	0
480	20231208	111500	12308000	4075	4075	4075	4075	0
481	20231208	111400	12308000	4075	4075	4075	4075	0
482	20231208	111300	12308000	4075	4075	4075	4075	0
483	20231208	111200	12308000	4075	4075	4075	4075	0
484	20231208	111100	12308000	4075	4075	4075	4075	0
485	20231208	111000	12308000	4075	4075	4075	4075	1
486	20231208	110900	12303925	4095	4095	4095	4095	0
487	20231208	110800	12303925	4095	4095	4095	4095	0
488	20231208	110700	12303925	4095	4095	4095	4095	0
489	20231208	110600	12303925	4095	4095	4095	4095	0
490	20231208	110500	12303925	4095	4095	4095	4095	0
491	20231208	110400	12303925	4095	4095	4095	4095	0
492	20231208	110300	12303925	4095	4095	4095	4095	0
493	20231208	110200	12303925	4095	4095	4095	4095	0
494	20231208	110100	12303925	4095	4095	4095	4095	0
495	20231208	110000	12303925	4095	4095	4095	4095	0
496	20231208	105900	12303925	4095	4095	4095	4095	0
497	20231208	105800	12303925	4095	4095	4095	4095	0
498	20231208	105700	12303925	4095	4095	4095	4095	0
499	20231208	105600	12303925	4095	4095	4095	4095	0
500	20231208	105500	12303925	4095	4095	4095	4095	0
501	20231208	105400	12303925	4095	4095	4095	4095	0
502	20231208	105300	12303925	4095	4095	4095	4095	1
503	20231208	105200	12299830	4025	4025	4025	4025	0
504	20231208	105100	12299830	4025	4020	4025	4020	282
505	20231208	105000	11164805	4020	4020	4020	4020	11
506	20231208	104900	11120585	4025	4025	4025	4025	0
507	20231208	104800	11120585	4025	4025	4025	4025	0
508	20231208	104700	11120585	4025	4025	4025	4025	1
509	20231208	104600	11116560	4025	4025	4025	4025	1
510	20231208	104500	11112535	4025	4025	4025	4025	9
511	20231208	104400	11076310	4025	4035	4035	4025	224
512	20231208	104300	10173540	4025	4025	4025	4025	0
513	20231208	104200	10173540	4025	4025	4025	4025	0
514	20231208	104100	10173540	4025	4025	4025	4025	0
515	20231208	104000	10173540	4025	4025	4025	4025	0
516	20231208	103900	10173540	4025	4025	4025	4025	0
517	20231208	103800	10173540	4025	4025	4025	4025	0
518	20231208	103700	10173540	4025	4025	4025	4025	0
519	20231208	103600	10173540	4025	4025	4025	4025	0
520	20231208	103500	10173540	4025	4100	4100	4025	300
521	20231208	103400	8954790	4100	4100	4100	4100	0
522	20231208	103300	8954790	4100	4100	4100	4100	0
523	20231208	103200	8954790	4100	4100	4100	4100	0
524	20231208	103100	8954790	4100	4100	4100	4100	0
525	20231208	103000	8954790	4100	4100	4100	4100	0
526	20231208	102900	8954790	4100	4100	4100	4100	0
527	20231208	102800	8954790	4100	4100	4100	4100	51
528	20231208	102700	8745690	4100	4100	4100	4100	0
529	20231208	102600	8745690	4100	4100	4100	4100	0
530	20231208	102500	8745690	4100	4100	4100	4100	56
531	20231208	102400	8516090	4100	4100	4100	4100	0
532	20231208	102300	8516090	4100	4100	4100	4100	0
533	20231208	102200	8516090	4100	4100	4100	4100	0
534	20231208	102100	8516090	4100	4100	4100	4100	10
535	20231208	102000	8475090	4100	4100	4100	4100	0
536	20231208	101900	8475090	4100	4100	4100	4100	0
537	20231208	101800	8475090	4100	4100	4100	4100	0
538	20231208	101700	8475090	4100	4100	4100	4100	0
539	20231208	101600	8475090	4100	4100	4100	4100	0
540	20231208	101500	8475090	4100	4115	4115	4100	34
541	20231208	101400	8335240	4115	4115	4115	4115	1
542	20231208	101300	8331125	4115	4115	4115	4115	1
543	20231208	101200	8327010	4115	4115	4115	4115	20
544	20231208	101100	8244710	4100	4100	4100	4100	0
545	20231208	101000	8244710	4100	4100	4100	4100	0
546	20231208	100900	8244710	4100	4100	4100	4100	0
547	20231208	100800	8244710	4100	4100	4100	4100	0
548	20231208	100700	8244710	4100	4100	4100	4100	0
549	20231208	100600	8244710	4100	4100	4100	4100	0
550	20231208	100500	8244710	4100	4100	4100	4100	95
551	20231208	100400	7855210	4100	4110	4110	4100	52
552	20231208	100300	7641990	4110	4110	4110	4110	0
553	20231208	100200	7641990	4110	4110	4110	4110	0
554	20231208	100100	7641990	4110	4110	4110	4110	31
555	20231208	100000	7514580	4120	4120	4120	4120	0
556	20231208	095900	7514580	4120	4120	4120	4120	0
557	20231208	095800	7514580	4120	4120	4120	4120	0
558	20231208	095700	7514580	4120	4115	4120	4110	191
559	20231208	095600	6728565	4115	4115	4115	4115	2
560	20231208	095500	6720335	4115	4115	4115	4115	1
561	20231208	095400	6716220	4115	4115	4115	4115	1
562	20231208	095300	6712105	4115	4115	4115	4115	1
563	20231208	095200	6707990	4115	4115	4115	4115	11
564	20231208	095100	6662725	4115	4115	4115	4115	91
565	20231208	095000	6288260	4115	4115	4115	4115	1
566	20231208	094900	6284145	4120	4120	4120	4120	169
567	20231208	094800	5587865	4120	4115	4120	4115	100
568	20231208	094700	5175880	4125	4125	4130	4120	1060
569	20231208	094600	803515	4055	4055	4055	4055	0
570	20231208	094500	803515	4055	4120	4120	4055	50
571	20231208	094400	597580	4125	4125	4125	4125	0
572	20231208	094300	597580	4125	4125	4125	4125	0
573	20231208	094200	597580	4125	4125	4125	4125	0
574	20231208	094100	597580	4125	4125	4125	4125	0
575	20231208	094000	597580	4125	4125	4125	4125	0
576	20231208	093900	597580	4125	4125	4125	4125	0
577	20231208	093800	597580	4125	4125	4125	4125	1
578	20231208	093700	593455	4125	4125	4125	4125	1
579	20231208	093600	589330	4125	4125	4125	4125	1
580	20231208	093500	585205	4120	4120	4120	4120	0
581	20231208	093400	585205	4120	4120	4120	4120	0
582	20231208	093300	585205	4120	4120	4120	4120	0
583	20231208	093200	585205	4120	4120	4120	4120	0
584	20231208	093100	585205	4120	4120	4120	4120	1
585	20231208	093000	581085	4060	4060	4060	4060	0
586	20231208	092900	581085	4060	4060	4060	4060	0
587	20231208	092800	581085	4060	4060	4060	4060	0
588	20231208	092700	581085	4060	4060	4060	4060	0
589	20231208	092600	581085	4060	4060	4060	4060	0
590	20231208	092500	581085	4060	4060	4060	4060	10
591	20231208	092400	540485	4060	4060	4060	4060	0
592	20231208	092300	540485	4060	4060	4060	4060	0
593	20231208	092200	540485	4060	4095	4095	4060	11
594	20231208	092100	495495	4130	4130	4130	4130	0
595	20231208	092000	495495	4130	4130	4130	4130	0
596	20231208	091900	495495	4130	4130	4130	4130	0
597	20231208	091800	495495	4130	4130	4130	4130	0
598	20231208	091700	495495	4130	4130	4130	4130	0
599	20231208	091600	495495	4130	4130	4130	4130	0
600	20231208	091500	495495	4130	4130	4130	4130	0
601	20231208	091400	495495	4130	4130	4130	4130	0
602	20231208	091300	495495	4130	4130	4130	4130	0
603	20231208	091200	495495	4130	4130	4130	4130	0
604	20231208	091100	495495	4130	4130	4130	4130	1
605	20231208	091000	491365	4050	4050	4050	4050	0
606	20231208	090900	491365	4050	4050	4050	4050	0
607	20231208	090800	491365	4050	4090	4090	4050	60
608	20231208	090700	246895	4090	4090	4090	4090	1
609	20231208	090600	242805	4145	4140	4145	4140	33
610	20231208	090500	106140	4140	4140	4140	4140	1
611	20231208	090400	102000	4080	4080	4080	4080	0
612	20231208	090300	102000	4080	4080	4080	4080	0
613	20231208	090200	102000	4080	4080	4080	4080	0
614	20231208	090100	102000	4080	4080	4080	4080	0
615	20231208	090000	102000	4080	4080	4080	4080	25