KissMeData/067370/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	194300	64833410	8930	8930	8930	8930	274
3	20231205	194200	64833410	8930	8930	8930	8930	0
4	20231205	194100	64833410	8930	8930	8930	8930	0
5	20231205	194000	64833410	8930	8930	8930	8930	0
6	20231205	193900	64833410	8930	8930	8930	8930	0
7	20231205	193800	64833410	8930	8930	8930	8930	0
8	20231205	193700	64833410	8930	8930	8930	8930	0
9	20231205	193600	64833410	8930	8930	8930	8930	0
10	20231205	193500	64833410	8930	8930	8930	8930	0
11	20231205	193400	64833410	8930	8930	8930	8930	0
12	20231205	193300	64833410	8930	8930	8930	8930	0
13	20231205	193200	64833410	8930	8930	8930	8930	0
14	20231205	193100	64833410	8930	8930	8930	8930	0
15	20231205	193000	64833410	8930	8930	8930	8930	0
16	20231205	192900	64833410	8930	8930	8930	8930	0
17	20231205	192800	64833410	8930	8930	8930	8930	0
18	20231205	192700	64833410	8930	8930	8930	8930	0
19	20231205	192600	64833410	8930	8930	8930	8930	0
20	20231205	192500	64833410	8930	8930	8930	8930	0
21	20231205	192400	64833410	8930	8930	8930	8930	0
22	20231205	192300	64833410	8930	8930	8930	8930	0
23	20231205	192200	64833410	8930	8930	8930	8930	0
24	20231205	192100	64833410	8930	8930	8930	8930	0
25	20231205	192000	64833410	8930	8930	8930	8930	0
26	20231205	191900	64833410	8930	8930	8930	8930	0
27	20231205	191800	64833410	8930	8930	8930	8930	0
28	20231205	191700	64833410	8930	8930	8930	8930	0
29	20231205	191600	64833410	8930	8930	8930	8930	0
30	20231205	191500	64833410	8930	8930	8930	8930	0
31	20231205	191400	64833410	8930	8930	8930	8930	0
32	20231205	191300	64833410	8930	8930	8930	8930	274
33	20231205	191200	64833410	8930	8930	8930	8930	0
34	20231205	191100	64833410	8930	8930	8930	8930	0
35	20231205	191000	64833410	8930	8930	8930	8930	0
36	20231205	190900	64833410	8930	8930	8930	8930	0
37	20231205	190800	64833410	8930	8930	8930	8930	0
38	20231205	190700	64833410	8930	8930	8930	8930	0
39	20231205	190600	64833410	8930	8930	8930	8930	0
40	20231205	190500	64833410	8930	8930	8930	8930	0
41	20231205	190400	64833410	8930	8930	8930	8930	0
42	20231205	190300	64833410	8930	8930	8930	8930	0
43	20231205	190200	64833410	8930	8930	8930	8930	0
44	20231205	190100	64833410	8930	8930	8930	8930	0
45	20231205	190000	64833410	8930	8930	8930	8930	0
46	20231205	185900	64833410	8930	8930	8930	8930	0
47	20231205	185800	64833410	8930	8930	8930	8930	0
48	20231205	185700	64833410	8930	8930	8930	8930	0
49	20231205	185600	64833410	8930	8930	8930	8930	0
50	20231205	185500	64833410	8930	8930	8930	8930	0
51	20231205	185400	64833410	8930	8930	8930	8930	0
52	20231205	185300	64833410	8930	8930	8930	8930	0
53	20231205	185200	64833410	8930	8930	8930	8930	0
54	20231205	185100	64833410	8930	8930	8930	8930	0
55	20231205	185000	64833410	8930	8930	8930	8930	0
56	20231205	184900	64833410	8930	8930	8930	8930	0
57	20231205	184800	64833410	8930	8930	8930	8930	0
58	20231205	184700	64833410	8930	8930	8930	8930	0
59	20231205	184600	64833410	8930	8930	8930	8930	0
60	20231205	184500	64833410	8930	8930	8930	8930	0
61	20231205	184400	64833410	8930	8930	8930	8930	0
62	20231205	184300	64833410	8930	8930	8930	8930	274
63	20231205	184200	64833410	8930	8930	8930	8930	0
64	20231205	184100	64833410	8930	8930	8930	8930	0
65	20231205	184000	64833410	8930	8930	8930	8930	0
66	20231205	183900	64833410	8930	8930	8930	8930	0
67	20231205	183800	64833410	8930	8930	8930	8930	0
68	20231205	183700	64833410	8930	8930	8930	8930	0
69	20231205	183600	64833410	8930	8930	8930	8930	0
70	20231205	183500	64833410	8930	8930	8930	8930	0
71	20231205	183400	64833410	8930	8930	8930	8930	0
72	20231205	183300	64833410	8930	8930	8930	8930	0
73	20231205	183200	64833410	8930	8930	8930	8930	0
74	20231205	183100	64833410	8930	8930	8930	8930	0
75	20231205	183000	64833410	8930	8930	8930	8930	0
76	20231205	182900	64833410	8930	8930	8930	8930	0
77	20231205	182800	64833410	8930	8930	8930	8930	0
78	20231205	182700	64833410	8930	8930	8930	8930	0
79	20231205	182600	64833410	8930	8930	8930	8930	0
80	20231205	182500	64833410	8930	8930	8930	8930	0
81	20231205	182400	64833410	8930	8930	8930	8930	0
82	20231205	182300	64833410	8930	8930	8930	8930	0
83	20231205	182200	64833410	8930	8930	8930	8930	0
84	20231205	182100	64833410	8930	8930	8930	8930	0
85	20231205	182000	64833410	8930	8930	8930	8930	0
86	20231205	181900	64833410	8930	8930	8930	8930	0
87	20231205	181800	64833410	8930	8930	8930	8930	0
88	20231205	181700	64833410	8930	8930	8930	8930	0
89	20231205	181600	64833410	8930	8930	8930	8930	0
90	20231205	181500	64833410	8930	8930	8930	8930	0
91	20231205	181400	64833410	8930	8930	8930	8930	0
92	20231205	181300	64833410	8930	8930	8930	8930	274
93	20231205	181200	64833410	8930	8930	8930	8930	0
94	20231205	181100	64833410	8930	8930	8930	8930	0
95	20231205	181000	64833410	8930	8930	8930	8930	0
96	20231205	180900	64833410	8930	8930	8930	8930	0
97	20231205	180800	64833410	8930	8930	8930	8930	0
98	20231205	180700	64833410	8930	8930	8930	8930	0
99	20231205	180600	64833410	8930	8930	8930	8930	0
100	20231205	180500	64833410	8930	8930	8930	8930	0
101	20231205	180400	64833410	8930	8930	8930	8930	0
102	20231205	180300	64833410	8930	8930	8930	8930	0
103	20231205	180200	64833410	8930	8930	8930	8930	0
104	20231205	180100	64833410	8930	8930	8930	8930	0
105	20231205	180000	64833410	8930	8930	8930	8930	0
106	20231205	175900	64833410	8930	8930	8930	8930	0
107	20231205	175800	64833410	8930	8930	8930	8930	0
108	20231205	175700	64833410	8930	8930	8930	8930	0
109	20231205	175600	64833410	8930	8930	8930	8930	0
110	20231205	175500	64833410	8930	8930	8930	8930	0
111	20231205	175400	64833410	8930	8930	8930	8930	0
112	20231205	175300	64833410	8930	8930	8930	8930	0
113	20231205	175200	64833410	8930	8930	8930	8930	0
114	20231205	175100	64833410	8930	8930	8930	8930	0
115	20231205	175000	64833410	8930	8930	8930	8930	0
116	20231205	174900	64833410	8930	8930	8930	8930	0
117	20231205	174800	64833410	8930	8930	8930	8930	0
118	20231205	174700	64833410	8930	8930	8930	8930	0
119	20231205	174600	64833410	8930	8930	8930	8930	0
120	20231205	174500	64833410	8930	8930	8930	8930	0
121	20231205	174400	64833410	8930	8930	8930	8930	0
122	20231205	174300	64833410	8930	8930	8930	8930	274
123	20231205	174200	64833410	8930	8930	8930	8930	0
124	20231205	174100	64833410	8930	8930	8930	8930	0
125	20231205	174000	64833410	8930	8930	8930	8930	0
126	20231205	173900	64833410	8930	8930	8930	8930	0
127	20231205	173800	64833410	8930	8930	8930	8930	0
128	20231205	173700	64833410	8930	8930	8930	8930	0
129	20231205	173600	64833410	8930	8930	8930	8930	0
130	20231205	173500	64833410	8930	8930	8930	8930	0
131	20231205	173400	64833410	8930	8930	8930	8930	0
132	20231205	173300	64833410	8930	8930	8930	8930	0
133	20231205	173200	64833410	8930	8930	8930	8930	0
134	20231205	173100	64833410	8930	8930	8930	8930	0
135	20231205	173000	64833410	8930	8930	8930	8930	0
136	20231205	172900	64833410	8930	8930	8930	8930	0
137	20231205	172800	64833410	8930	8930	8930	8930	0
138	20231205	172700	64833410	8930	8930	8930	8930	0
139	20231205	172600	64833410	8930	8930	8930	8930	0
140	20231205	172500	64833410	8930	8930	8930	8930	0
141	20231205	172400	64833410	8930	8930	8930	8930	0
142	20231205	172300	64833410	8930	8930	8930	8930	0
143	20231205	172200	64833410	8930	8930	8930	8930	0
144	20231205	172100	64833410	8930	8930	8930	8930	0
145	20231205	172000	64833410	8930	8930	8930	8930	0
146	20231205	171900	64833410	8930	8930	8930	8930	0
147	20231205	171800	64833410	8930	8930	8930	8930	0
148	20231205	171700	64833410	8930	8930	8930	8930	0
149	20231205	171600	64833410	8930	8930	8930	8930	0
150	20231205	171500	64833410	8930	8930	8930	8930	0
151	20231205	171400	64833410	8930	8930	8930	8930	0
152	20231205	171300	64833410	8930	8930	8930	8930	274
153	20231205	171200	64833410	8930	8930	8930	8930	0
154	20231205	171100	64833410	8930	8930	8930	8930	0
155	20231205	171000	64833410	8930	8930	8930	8930	0
156	20231205	170900	64833410	8930	8930	8930	8930	0
157	20231205	170800	64833410	8930	8930	8930	8930	0
158	20231205	170700	64833410	8930	8930	8930	8930	0
159	20231205	170600	64833410	8930	8930	8930	8930	0
160	20231205	170500	64833410	8930	8930	8930	8930	0
161	20231205	170400	64833410	8930	8930	8930	8930	0
162	20231205	170300	64833410	8930	8930	8930	8930	0
163	20231205	170200	64833410	8930	8930	8930	8930	0
164	20231205	170100	64833410	8930	8930	8930	8930	0
165	20231205	170000	64833410	8930	8930	8930	8930	0
166	20231205	165900	64833410	8930	8930	8930	8930	0
167	20231205	165800	64833410	8930	8930	8930	8930	0
168	20231205	165700	64833410	8930	8930	8930	8930	0
169	20231205	165600	64833410	8930	8930	8930	8930	0
170	20231205	165500	64833410	8930	8930	8930	8930	0
171	20231205	165400	64833410	8930	8930	8930	8930	0
172	20231205	165300	64833410	8930	8930	8930	8930	0
173	20231205	165200	64833410	8930	8930	8930	8930	0
174	20231205	165100	64833410	8930	8930	8930	8930	0
175	20231205	165000	64833410	8930	8930	8930	8930	0
176	20231205	164900	64833410	8930	8930	8930	8930	0
177	20231205	164800	64833410	8930	8930	8930	8930	0
178	20231205	164700	64833410	8930	8930	8930	8930	0
179	20231205	164600	64833410	8930	8930	8930	8930	0
180	20231205	164500	64833410	8930	8930	8930	8930	0
181	20231205	164400	64833410	8930	8930	8930	8930	0
182	20231205	164300	64833410	8930	8930	8930	8930	274
183	20231205	164200	64833410	8930	8930	8930	8930	0
184	20231205	164100	64833410	8930	8930	8930	8930	0
185	20231205	164000	64833410	8930	8930	8930	8930	0
186	20231205	163900	64833410	8930	8930	8930	8930	0
187	20231205	163800	64833410	8930	8930	8930	8930	0
188	20231205	163700	64833410	8930	8930	8930	8930	0
189	20231205	163600	64833410	8930	8930	8930	8930	0
190	20231205	163500	64833410	8930	8930	8930	8930	0
191	20231205	163400	64833410	8930	8930	8930	8930	0
192	20231205	163300	64833410	8930	8930	8930	8930	0
193	20231205	163200	64833410	8930	8930	8930	8930	0
194	20231205	163100	64833410	8930	8930	8930	8930	0
195	20231205	163000	64833410	8930	8930	8930	8930	0
196	20231205	162900	64833410	8930	8930	8930	8930	0
197	20231205	162800	64833410	8930	8930	8930	8930	0
198	20231205	162700	64833410	8930	8930	8930	8930	0
199	20231205	162600	64833410	8930	8930	8930	8930	0
200	20231205	162500	64833410	8930	8930	8930	8930	0
201	20231205	162400	64833410	8930	8930	8930	8930	0
202	20231205	162300	64833410	8930	8930	8930	8930	0
203	20231205	162200	64833410	8930	8930	8930	8930	0
204	20231205	162100	64833410	8930	8930	8930	8930	0
205	20231205	162000	64833410	8930	8930	8930	8930	0
206	20231205	161900	64833410	8930	8930	8930	8930	0
207	20231205	161800	64833410	8930	8930	8930	8930	0
208	20231205	161700	64833410	8930	8930	8930	8930	0
209	20231205	161600	64833410	8930	8930	8930	8930	0
210	20231205	161500	64833410	8930	8930	8930	8930	0
211	20231205	161400	64833410	8930	8930	8930	8930	0
212	20231205	161300	64833410	8930	8930	8930	8930	274
213	20231205	161200	64833410	8930	8930	8930	8930	0
214	20231205	161100	64833410	8930	8930	8930	8930	0
215	20231205	161000	64833410	8930	8930	8930	8930	0
216	20231205	160900	64833410	8930	8930	8930	8930	0
217	20231205	160800	64833410	8930	8930	8930	8930	0
218	20231205	160700	64833410	8930	8930	8930	8930	0
219	20231205	160600	64833410	8930	8930	8930	8930	0
220	20231205	160500	64833410	8930	8930	8930	8930	0
221	20231205	160400	64833410	8930	8930	8930	8930	0
222	20231205	160300	64833410	8930	8930	8930	8930	0
223	20231205	160200	64833410	8930	8930	8930	8930	0
224	20231205	160100	64833410	8930	8930	8930	8930	0
225	20231205	160000	64833410	8930	8930	8930	8930	0
226	20231205	155900	64833410	8930	8930	8930	8930	0
227	20231205	155800	64833410	8930	8930	8930	8930	0
228	20231205	155700	64833410	8930	8930	8930	8930	0
229	20231205	155600	64833410	8930	8930	8930	8930	0
230	20231205	155500	64833410	8930	8930	8930	8930	0
231	20231205	155400	64833410	8930	8930	8930	8930	0
232	20231205	155300	64833410	8930	8930	8930	8930	0
233	20231205	155200	64833410	8930	8930	8930	8930	0
234	20231205	155100	64833410	8930	8930	8930	8930	0
235	20231205	155000	64833410	8930	8930	8930	8930	0
236	20231205	154900	64833410	8930	8930	8930	8930	0
237	20231205	154800	64833410	8930	8930	8930	8930	0
238	20231205	154700	64833410	8930	8930	8930	8930	0
239	20231205	154600	64833410	8930	8930	8930	8930	0
240	20231205	154500	64833410	8930	8930	8930	8930	0
241	20231205	154400	64833410	8930	8930	8930	8930	0
242	20231205	154300	64833410	8930	8930	8930	8930	274
243	20231205	154200	64833410	8930	8930	8930	8930	0
244	20231205	154100	64833410	8930	8930	8930	8930	0
245	20231205	154000	64833410	8930	8930	8930	8930	0
246	20231205	153900	64833410	8930	8930	8930	8930	0
247	20231205	153800	64833410	8930	8930	8930	8930	0
248	20231205	153700	64833410	8930	8930	8930	8930	0
249	20231205	153600	64833410	8930	8930	8930	8930	0
250	20231205	153500	64833410	8930	8930	8930	8930	0
251	20231205	153400	64833410	8930	8930	8930	8930	0
252	20231205	153300	64833410	8930	8930	8930	8930	0
253	20231205	153200	64833410	8930	8930	8930	8930	0
254	20231205	153100	64833410	8930	8930	8930	8930	0
255	20231205	153000	64833410	8930	8930	8930	8930	274
256	20231205	152900	62386590	8930	8930	8930	8930	0
257	20231205	152800	62386590	8930	8930	8930	8930	0
258	20231205	152700	62386590	8930	8930	8930	8930	0
259	20231205	152600	62386590	8930	8930	8930	8930	0
260	20231205	152500	62386590	8930	8930	8930	8930	0
261	20231205	152400	62386590	8930	8930	8930	8930	0
262	20231205	152300	62386590	8930	8930	8930	8930	0
263	20231205	152200	62386590	8930	8930	8930	8930	0
264	20231205	152100	62386590	8930	8930	8930	8930	0
265	20231205	152000	62386590	8930	8930	8930	8930	0
266	20231205	151900	62386590	8930	8860	8930	8850	69
267	20231205	151800	61774630	8870	8870	8870	8870	0
268	20231205	151700	61774630	8870	8870	8870	8870	9
269	20231205	151600	61694800	8980	8980	8980	8980	0
270	20231205	151500	61694800	8980	8780	8980	8770	743
271	20231205	151400	55156170	8740	8760	8780	8740	181
272	20231205	151300	53569950	8760	8760	8760	8760	0
273	20231205	151200	53569950	8760	8760	8760	8760	0
274	20231205	151100	53569950	8760	8760	8760	8760	0
275	20231205	151000	53569950	8760	8760	8760	8760	0
276	20231205	150900	53569950	8760	8760	8760	8760	0
277	20231205	150800	53569950	8760	8760	8760	8760	0
278	20231205	150700	53569950	8760	8760	8760	8760	2
279	20231205	150600	53552430	8780	8780	8780	8780	0
280	20231205	150500	53552430	8780	8780	8780	8780	0
281	20231205	150400	53552430	8780	8780	8780	8780	0
282	20231205	150300	53552430	8780	8780	8780	8780	0
283	20231205	150200	53552430	8780	8780	8780	8780	0
284	20231205	150100	53552430	8780	8780	8780	8780	1
285	20231205	150000	53543650	8790	8790	8790	8790	0
286	20231205	145900	53543650	8790	8790	8790	8790	0
287	20231205	145800	53543650	8790	8790	8790	8790	0
288	20231205	145700	53543650	8790	8790	8790	8790	0
289	20231205	145600	53543650	8790	8790	8790	8790	0
290	20231205	145500	53543650	8790	8790	8790	8790	0
291	20231205	145400	53543650	8790	8790	8790	8790	0
292	20231205	145300	53543650	8790	8710	8790	8710	18
293	20231205	145200	53386070	8710	8710	8710	8710	0
294	20231205	145100	53386070	8710	8720	8720	8700	765
295	20231205	145000	46728620	8770	8770	8770	8770	0
296	20231205	144900	46728620	8770	8770	8770	8770	0
297	20231205	144800	46728620	8770	8770	8770	8770	0
298	20231205	144700	46728620	8770	8770	8770	8770	0
299	20231205	144600	46728620	8770	8770	8770	8770	0
300	20231205	144500	46728620	8770	8770	8770	8770	1
301	20231205	144400	46719850	8720	8730	8730	8720	34
302	20231205	144300	46423260	8780	8780	8780	8780	0
303	20231205	144200	46423260	8780	8770	8780	8770	17
304	20231205	144100	46274160	8770	8770	8770	8770	1
305	20231205	144000	46265390	8770	8770	8770	8770	0
306	20231205	143900	46265390	8770	8770	8770	8730	3
307	20231205	143800	46239120	8730	8730	8730	8730	0
308	20231205	143700	46239120	8730	8740	8740	8730	26
309	20231205	143600	46011910	8780	8780	8780	8740	42
310	20231205	143500	45644750	8750	8770	8770	8750	37
311	20231205	143400	45320780	8790	8790	8790	8790	0
312	20231205	143300	45320780	8790	8790	8790	8790	0
313	20231205	143200	45320780	8790	8790	8790	8790	0
314	20231205	143100	45320780	8790	8790	8790	8790	0
315	20231205	143000	45320780	8790	8790	8790	8790	0
316	20231205	142900	45320780	8790	8790	8790	8790	0
317	20231205	142800	45320780	8790	8790	8790	8790	0
318	20231205	142700	45320780	8790	8790	8790	8790	0
319	20231205	142600	45320780	8790	8790	8790	8790	1
320	20231205	142500	45311990	8790	8790	8790	8790	0
321	20231205	142400	45311990	8790	8790	8790	8790	0
322	20231205	142300	45311990	8790	8790	8790	8790	0
323	20231205	142200	45311990	8790	8790	8790	8790	0
324	20231205	142100	45311990	8790	8790	8790	8790	0
325	20231205	142000	45311990	8790	8790	8790	8790	0
326	20231205	141900	45311990	8790	8790	8790	8790	1
327	20231205	141800	45303200	8790	8790	8790	8790	0
328	20231205	141700	45303200	8790	8790	8790	8790	0
329	20231205	141600	45303200	8790	8790	8790	8790	0
330	20231205	141500	45303200	8790	8790	8790	8790	0
331	20231205	141400	45303200	8790	8790	8790	8790	0
332	20231205	141300	45303200	8790	8790	8790	8790	0
333	20231205	141200	45303200	8790	8790	8790	8790	0
334	20231205	141100	45303200	8790	8790	8790	8790	0
335	20231205	141000	45303200	8790	8790	8790	8790	0
336	20231205	140900	45303200	8790	8790	8790	8790	1
337	20231205	140800	45294410	8750	8750	8750	8750	0
338	20231205	140700	45294410	8750	8750	8750	8750	0
339	20231205	140600	45294410	8750	8750	8750	8750	0
340	20231205	140500	45294410	8750	8750	8750	8750	0
341	20231205	140400	45294410	8750	8750	8750	8750	0
342	20231205	140300	45294410	8750	8750	8750	8750	0
343	20231205	140200	45294410	8750	8750	8750	8750	0
344	20231205	140100	45294410	8750	8750	8750	8750	0
345	20231205	140000	45294410	8750	8750	8750	8750	0
346	20231205	135900	45294410	8750	8750	8750	8750	0
347	20231205	135800	45294410	8750	8750	8750	8750	0
348	20231205	135700	45294410	8750	8750	8750	8750	0
349	20231205	135600	45294410	8750	8770	8770	8750	14
350	20231205	135500	45171740	8780	8780	8780	8780	0
351	20231205	135400	45171740	8780	8780	8780	8780	0
352	20231205	135300	45171740	8780	8780	8780	8780	1
353	20231205	135200	45162960	8780	8780	8780	8780	0
354	20231205	135100	45162960	8780	8780	8780	8780	0
355	20231205	135000	45162960	8780	8780	8780	8780	1
356	20231205	134900	45154180	8790	8790	8790	8790	0
357	20231205	134800	45154180	8790	8790	8790	8790	0
358	20231205	134700	45154180	8790	8790	8790	8790	0
359	20231205	134600	45154180	8790	8750	8790	8750	115
360	20231205	134500	44145920	8690	8700	8700	8690	255
361	20231205	134400	41928740	8700	8730	8730	8700	101
362	20231205	134300	41050010	8730	8730	8730	8730	1
363	20231205	134200	41041280	8700	8700	8700	8700	0
364	20231205	134100	41041280	8700	8700	8700	8700	0
365	20231205	134000	41041280	8700	8700	8700	8700	0
366	20231205	133900	41041280	8700	8730	8730	8700	646
367	20231205	133800	35415610	8700	8740	8740	8700	500
368	20231205	133700	31055390	8800	8800	8800	8800	0
369	20231205	133600	31055390	8800	8800	8800	8800	0
370	20231205	133500	31055390	8800	8800	8800	8800	1
371	20231205	133400	31046590	8760	8760	8760	8760	4
372	20231205	133300	31011550	8760	8760	8760	8760	1
373	20231205	133200	31002790	8730	8730	8730	8730	0
374	20231205	133100	31002790	8730	8740	8740	8730	30
375	20231205	133000	30740600	8740	8740	8740	8740	10
376	20231205	132900	30653200	8760	8760	8760	8760	20
377	20231205	132800	30478000	8820	8820	8820	8820	0
378	20231205	132700	30478000	8820	8820	8820	8820	0
379	20231205	132600	30478000	8820	8820	8820	8820	0
380	20231205	132500	30478000	8820	8820	8820	8820	0
381	20231205	132400	30478000	8820	8820	8820	8820	0
382	20231205	132300	30478000	8820	8820	8820	8820	0
383	20231205	132200	30478000	8820	8820	8820	8820	0
384	20231205	132100	30478000	8820	8820	8820	8820	0
385	20231205	132000	30478000	8820	8790	8820	8790	96
386	20231205	131900	29633300	8790	8790	8790	8790	0
387	20231205	131800	29633300	8790	8790	8790	8790	1
388	20231205	131700	29624510	8820	8820	8820	8820	0
389	20231205	131600	29624510	8820	8820	8820	8820	0
390	20231205	131500	29624510	8820	8820	8820	8820	0
391	20231205	131400	29624510	8820	8820	8820	8820	0
392	20231205	131300	29624510	8820	8820	8820	8820	0
393	20231205	131200	29624510	8820	8820	8820	8820	0
394	20231205	131100	29624510	8820	8820	8820	8820	0
395	20231205	131000	29624510	8820	8820	8820	8820	0
396	20231205	130900	29624510	8820	8820	8820	8820	0
397	20231205	130800	29624510	8820	8820	8820	8820	0
398	20231205	130700	29624510	8820	8820	8820	8820	0
399	20231205	130600	29624510	8820	8820	8820	8820	0
400	20231205	130500	29624510	8820	8820	8820	8820	0
401	20231205	130400	29624510	8820	8820	8820	8820	0
402	20231205	130300	29624510	8820	8820	8820	8820	0
403	20231205	130200	29624510	8820	8820	8820	8820	0
404	20231205	130100	29624510	8820	8820	8820	8820	0
405	20231205	130000	29624510	8820	8820	8820	8820	0
406	20231205	125900	29624510	8820	8820	8820	8820	0
407	20231205	125800	29624510	8820	8820	8820	8820	0
408	20231205	125700	29624510	8820	8820	8820	8820	0
409	20231205	125600	29624510	8820	8820	8820	8820	0
410	20231205	125500	29624510	8820	8820	8820	8820	0
411	20231205	125400	29624510	8820	8820	8820	8820	0
412	20231205	125300	29624510	8820	8820	8820	8820	0
413	20231205	125200	29624510	8820	8820	8820	8820	0
414	20231205	125100	29624510	8820	8820	8820	8820	0
415	20231205	125000	29624510	8820	8820	8820	8820	0
416	20231205	124900	29624510	8820	8820	8820	8820	0
417	20231205	124800	29624510	8820	8820	8820	8820	0
418	20231205	124700	29624510	8820	8820	8820	8820	0
419	20231205	124600	29624510	8820	8820	8820	8820	0
420	20231205	124500	29624510	8820	8820	8820	8820	0
421	20231205	124400	29624510	8820	8820	8820	8820	0
422	20231205	124300	29624510	8820	8820	8820	8820	0
423	20231205	124200	29624510	8820	8820	8820	8820	0
424	20231205	124100	29624510	8820	8820	8820	8820	0
425	20231205	124000	29624510	8820	8820	8820	8820	0
426	20231205	123900	29624510	8820	8820	8820	8820	0
427	20231205	123800	29624510	8820	8820	8820	8820	0
428	20231205	123700	29624510	8820	8820	8820	8820	0
429	20231205	123600	29624510	8820	8820	8820	8820	0
430	20231205	123500	29624510	8820	8820	8820	8820	0
431	20231205	123400	29624510	8820	8820	8820	8820	0
432	20231205	123300	29624510	8820	8820	8820	8820	0
433	20231205	123200	29624510	8820	8820	8820	8820	0
434	20231205	123100	29624510	8820	8820	8820	8820	0
435	20231205	123000	29624510	8820	8770	8820	8770	12
436	20231205	122900	29518960	8720	8720	8720	8720	0
437	20231205	122800	29518960	8720	8720	8720	8720	0
438	20231205	122700	29518960	8720	8720	8720	8720	0
439	20231205	122600	29518960	8720	8720	8720	8720	0
440	20231205	122500	29518960	8720	8720	8720	8720	0
441	20231205	122400	29518960	8720	8720	8720	8720	0
442	20231205	122300	29518960	8720	8720	8720	8720	0
443	20231205	122200	29518960	8720	8720	8720	8720	0
444	20231205	122100	29518960	8720	8720	8720	8720	0
445	20231205	122000	29518960	8720	8720	8720	8720	0
446	20231205	121900	29518960	8720	8720	8720	8720	0
447	20231205	121800	29518960	8720	8720	8720	8720	3
448	20231205	121700	29492800	8720	8720	8720	8720	0
449	20231205	121600	29492800	8720	8720	8720	8720	0
450	20231205	121500	29492800	8720	8720	8720	8720	0
451	20231205	121400	29492800	8720	8720	8720	8720	0
452	20231205	121300	29492800	8720	8720	8720	8720	0
453	20231205	121200	29492800	8720	8720	8720	8720	105
454	20231205	121100	28577200	8720	8720	8720	8720	0
455	20231205	121000	28577200	8720	8720	8720	8720	0
456	20231205	120900	28577200	8720	8730	8730	8720	68
457	20231205	120800	27983640	8730	8730	8730	8730	0
458	20231205	120700	27983640	8730	8730	8730	8730	0
459	20231205	120600	27983640	8730	8730	8730	8730	0
460	20231205	120500	27983640	8730	8730	8730	8730	0
461	20231205	120400	27983640	8730	8760	8760	8730	141
462	20231205	120300	26751540	8760	8760	8760	8760	0
463	20231205	120200	26751540	8760	8760	8760	8760	0
464	20231205	120100	26751540	8760	8760	8760	8760	0
465	20231205	120000	26751540	8760	8760	8760	8760	0
466	20231205	115900	26751540	8760	8760	8760	8760	0
467	20231205	115800	26751540	8760	8760	8760	8760	0
468	20231205	115700	26751540	8760	8760	8760	8760	132
469	20231205	115600	25595220	8810	8810	8810	8810	0
470	20231205	115500	25595220	8810	8810	8810	8810	0
471	20231205	115400	25595220	8810	8810	8810	8810	0
472	20231205	115300	25595220	8810	8810	8810	8810	0
473	20231205	115200	25595220	8810	8810	8810	8810	0
474	20231205	115100	25595220	8810	8810	8810	8810	0
475	20231205	115000	25595220	8810	8820	8820	8810	132
476	20231205	114900	24431890	8840	8840	8840	8840	0
477	20231205	114800	24431890	8840	8840	8840	8840	0
478	20231205	114700	24431890	8840	8840	8840	8840	0
479	20231205	114600	24431890	8840	8840	8840	8840	0
480	20231205	114500	24431890	8840	8840	8840	8840	0
481	20231205	114400	24431890	8840	8840	8840	8840	0
482	20231205	114300	24431890	8840	8840	8840	8840	0
483	20231205	114200	24431890	8840	8840	8840	8840	0
484	20231205	114100	24431890	8840	8840	8840	8840	0
485	20231205	114000	24431890	8840	8840	8840	8840	0
486	20231205	113900	24431890	8840	8840	8840	8840	0
487	20231205	113800	24431890	8840	8840	8840	8840	0
488	20231205	113700	24431890	8840	8840	8840	8840	0
489	20231205	113600	24431890	8840	8840	8840	8840	0
490	20231205	113500	24431890	8840	8840	8840	8840	0
491	20231205	113400	24431890	8840	8840	8840	8840	0
492	20231205	113300	24431890	8840	8840	8840	8840	0
493	20231205	113200	24431890	8840	8840	8840	8840	0
494	20231205	113100	24431890	8840	8840	8840	8840	0
495	20231205	113000	24431890	8840	8840	8840	8840	0
496	20231205	112900	24431890	8840	8840	8840	8840	0
497	20231205	112800	24431890	8840	8840	8840	8840	1
498	20231205	112700	24423050	8830	8830	8830	8830	0
499	20231205	112600	24423050	8830	8830	8830	8830	1
500	20231205	112500	24414220	8850	8740	8850	8740	55
501	20231205	112400	23930140	8740	8770	8770	8740	20
502	20231205	112300	23755300	8810	8810	8810	8810	0
503	20231205	112200	23755300	8810	8810	8810	8810	0
504	20231205	112100	23755300	8810	8810	8810	8810	0
505	20231205	112000	23755300	8810	8810	8810	8810	0
506	20231205	111900	23755300	8810	8810	8810	8810	0
507	20231205	111800	23755300	8810	8810	8810	8810	101
508	20231205	111700	22865490	8850	8850	8850	8850	0
509	20231205	111600	22865490	8850	8810	8850	8810	17
510	20231205	111500	22715610	8810	8810	8810	8810	3
511	20231205	111400	22689180	8840	8840	8840	8840	0
512	20231205	111300	22689180	8840	8840	8840	8840	0
513	20231205	111200	22689180	8840	8840	8840	8840	0
514	20231205	111100	22689180	8840	8840	8840	8840	0
515	20231205	111000	22689180	8840	8840	8840	8840	0
516	20231205	110900	22689180	8840	8840	8840	8840	0
517	20231205	110800	22689180	8840	8840	8840	8840	0
518	20231205	110700	22689180	8840	8840	8840	8840	0
519	20231205	110600	22689180	8840	8840	8840	8840	0
520	20231205	110500	22689180	8840	8840	8840	8840	0
521	20231205	110400	22689180	8840	8840	8840	8840	0
522	20231205	110300	22689180	8840	8840	8840	8730	54
523	20231205	110200	22217300	8810	8810	8810	8810	8
524	20231205	110100	22146820	8840	8840	8840	8840	1
525	20231205	110000	22137980	8720	8750	8750	8720	50
526	20231205	105900	21700970	8840	8840	8840	8840	1
527	20231205	105800	21692130	8870	8870	8870	8870	0
528	20231205	105700	21692130	8870	8870	8880	8860	9
529	20231205	105600	21612300	8850	8830	8850	8820	31
530	20231205	105500	21338530	8750	8920	8920	8750	100
531	20231205	105400	20454470	8930	8930	8930	8930	1
532	20231205	105300	20445540	8840	8840	8840	8840	0
533	20231205	105200	20445540	8840	8840	8840	8840	0
534	20231205	105100	20445540	8840	8840	8840	8840	0
535	20231205	105000	20445540	8840	8840	8840	8840	0
536	20231205	104900	20445540	8840	8840	8840	8840	0
537	20231205	104800	20445540	8840	8840	8840	8840	4
538	20231205	104700	20410180	8720	8820	8820	8720	135
539	20231205	104600	19227560	8960	8960	8960	8960	0
540	20231205	104500	19227560	8960	8960	8960	8960	0
541	20231205	104400	19227560	8960	8960	8960	8960	0
542	20231205	104300	19227560	8960	8950	8960	8950	3
543	20231205	104200	19200700	8970	8970	8970	8970	0
544	20231205	104100	19200700	8970	8970	8970	8970	0
545	20231205	104000	19200700	8970	8880	8970	8880	20
546	20231205	103900	19022800	8870	8870	8870	8870	14
547	20231205	103800	18898620	8940	8940	8940	8940	0
548	20231205	103700	18898620	8940	8940	8940	8940	0
549	20231205	103600	18898620	8940	8940	8940	8940	0
550	20231205	103500	18898620	8940	8940	8940	8940	0
551	20231205	103400	18898620	8940	8940	8940	8940	0
552	20231205	103300	18898620	8940	8940	8940	8940	1
553	20231205	103200	18889680	8810	8830	8830	8810	18
554	20231205	103100	18731020	8950	8950	8950	8950	0
555	20231205	103000	18731020	8950	8950	8950	8950	0
556	20231205	102900	18731020	8950	8950	8950	8950	0
557	20231205	102800	18731020	8950	8950	8950	8950	0
558	20231205	102700	18731020	8950	8950	8950	8950	0
559	20231205	102600	18731020	8950	8950	8950	8950	0
560	20231205	102500	18731020	8950	8950	8950	8950	0
561	20231205	102400	18731020	8950	8950	8950	8950	0
562	20231205	102300	18731020	8950	8950	8950	8950	0
563	20231205	102200	18731020	8950	8950	8950	8950	2
564	20231205	102100	18713120	8950	8950	8950	8950	0
565	20231205	102000	18713120	8950	8950	8950	8950	0
566	20231205	101900	18713120	8950	8950	8950	8950	0
567	20231205	101800	18713120	8950	8950	8950	8950	0
568	20231205	101700	18713120	8950	8950	8950	8950	2
569	20231205	101600	18695220	8970	8970	8970	8970	0
570	20231205	101500	18695220	8970	8970	8970	8970	0
571	20231205	101400	18695220	8970	8970	8970	8970	0
572	20231205	101300	18695220	8970	8970	8970	8970	0
573	20231205	101200	18695220	8970	8890	8970	8890	4
574	20231205	101100	18659500	8830	8840	8840	8830	11
575	20231205	101000	18562300	8890	8890	8890	8890	4
576	20231205	100900	18526740	8980	8980	8980	8980	0
577	20231205	100800	18526740	8980	8910	8980	8900	105
578	20231205	100700	17590190	8920	8880	8920	8880	12
579	20231205	100600	17483510	8880	8870	8880	8870	12
580	20231205	100500	17377040	8870	8870	8870	8870	0
581	20231205	100400	17377040	8870	8870	8870	8870	0
582	20231205	100300	17377040	8870	8870	8870	8870	0
583	20231205	100200	17377040	8870	8870	8870	8870	0
584	20231205	100100	17377040	8870	8870	8870	8870	0
585	20231205	100000	17377040	8870	8870	8870	8870	0
586	20231205	095900	17377040	8870	8870	8870	8870	0
587	20231205	095800	17377040	8870	8870	8870	8870	1
588	20231205	095700	17368170	8930	8930	8930	8930	0
589	20231205	095600	17368170	8930	8930	8930	8930	0
590	20231205	095500	17368170	8930	8930	8930	8930	0
591	20231205	095400	17368170	8930	8930	8930	8930	0
592	20231205	095300	17368170	8930	8930	8930	8930	0
593	20231205	095200	17368170	8930	8930	8930	8930	0
594	20231205	095100	17368170	8930	8930	8930	8930	0
595	20231205	095000	17368170	8930	8930	8930	8930	0
596	20231205	094900	17368170	8930	8930	8930	8930	0
597	20231205	094800	17368170	8930	8930	8930	8930	0
598	20231205	094700	17368170	8930	8930	8930	8930	0
599	20231205	094600	17368170	8930	8930	8930	8930	1
600	20231205	094500	17359240	8970	8970	8970	8970	0
601	20231205	094400	17359240	8970	8970	8970	8970	0
602	20231205	094300	17359240	8970	8960	8970	8960	41
603	20231205	094200	16991530	8970	8940	8970	8940	31
604	20231205	094100	16713650	8980	8970	8980	8970	77
605	20231205	094000	16022950	8980	8980	8980	8980	0
606	20231205	093900	16022950	8980	8880	8980	8880	26
607	20231205	093800	15791560	8880	8880	8890	8830	67
608	20231205	093700	15199790	8880	8880	8880	8880	0
609	20231205	093600	15199790	8880	8880	8880	8880	1
610	20231205	093500	15190910	8890	8890	8890	8890	3
611	20231205	093400	15164240	8890	8890	8890	8890	2
612	20231205	093300	15146460	8980	8980	8980	8980	0
613	20231205	093200	15146460	8980	8810	8980	8810	131
614	20231205	093100	13988300	8830	8830	8840	8720	7
615	20231205	093000	13926810	8720	8880	8950	8720	127
616	20231205	092900	12814320	8970	8970	8970	8970	0
617	20231205	092800	12814320	8970	8920	9000	8700	243
618	20231205	092700	10666970	8930	8870	8930	8870	156
619	20231205	092600	9277930	8900	8870	8900	8870	182
620	20231205	092500	7663440	8870	8870	8870	8870	0
621	20231205	092400	7663440	8870	8870	8870	8870	0
622	20231205	092300	7663440	8870	8870	8870	8870	0
623	20231205	092200	7663440	8870	8870	8870	8870	0
624	20231205	092100	7663440	8870	8860	8870	8860	2
625	20231205	092000	7645710	8730	8730	8730	8730	0
626	20231205	091900	7645710	8730	8730	8730	8730	0
627	20231205	091800	7645710	8730	8790	8790	8730	50
628	20231205	091700	7208720	8760	8760	8760	8760	3
629	20231205	091600	7182440	8770	8780	8780	8770	54
630	20231205	091500	6708730	8860	8860	8860	8860	0
631	20231205	091400	6708730	8860	8860	8860	8860	0
632	20231205	091300	6708730	8860	8860	8860	8860	0
633	20231205	091200	6708730	8860	8860	8860	8860	7
634	20231205	091100	6646710	8870	8870	8870	8870	16
635	20231205	091000	6504790	8870	8820	8870	8820	77
636	20231205	090900	5823830	8770	8800	8800	8770	70
637	20231205	090800	5208430	8850	8690	8850	8660	293
638	20231205	090700	2666100	8650	8740	8740	8650	109
639	20231205	090600	1719610	8900	8900	8900	8900	0
640	20231205	090500	1719610	8900	8900	8900	8900	0
641	20231205	090400	1719610	8900	8900	8900	8900	0
642	20231205	090300	1719610	8900	8900	8900	8900	0
643	20231205	090200	1719610	8900	8910	8910	8900	6
644	20231205	090100	1666170	8910	8910	8910	8910	0
645	20231205	090000	1666170	8910	8910	8910	8910	187