KissMeData/080520/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195000	176902440	4620	4620	4620	4620	1506
3	20231204	194900	176902440	4620	4620	4620	4620	0
4	20231204	194800	176902440	4620	4620	4620	4620	0
5	20231204	194700	176902440	4620	4620	4620	4620	0
6	20231204	194600	176902440	4620	4620	4620	4620	0
7	20231204	194500	176902440	4620	4620	4620	4620	0
8	20231204	194400	176902440	4620	4620	4620	4620	0
9	20231204	194300	176902440	4620	4620	4620	4620	0
10	20231204	194200	176902440	4620	4620	4620	4620	0
11	20231204	194100	176902440	4620	4620	4620	4620	0
12	20231204	194000	176902440	4620	4620	4620	4620	0
13	20231204	193900	176902440	4620	4620	4620	4620	0
14	20231204	193800	176902440	4620	4620	4620	4620	0
15	20231204	193700	176902440	4620	4620	4620	4620	0
16	20231204	193600	176902440	4620	4620	4620	4620	0
17	20231204	193500	176902440	4620	4620	4620	4620	0
18	20231204	193400	176902440	4620	4620	4620	4620	0
19	20231204	193300	176902440	4620	4620	4620	4620	0
20	20231204	193200	176902440	4620	4620	4620	4620	0
21	20231204	193100	176902440	4620	4620	4620	4620	0
22	20231204	193000	176902440	4620	4620	4620	4620	0
23	20231204	192900	176902440	4620	4620	4620	4620	0
24	20231204	192800	176902440	4620	4620	4620	4620	0
25	20231204	192700	176902440	4620	4620	4620	4620	0
26	20231204	192600	176902440	4620	4620	4620	4620	0
27	20231204	192500	176902440	4620	4620	4620	4620	0
28	20231204	192400	176902440	4620	4620	4620	4620	0
29	20231204	192300	176902440	4620	4620	4620	4620	0
30	20231204	192200	176902440	4620	4620	4620	4620	0
31	20231204	192100	176902440	4620	4620	4620	4620	0
32	20231204	192000	176902440	4620	4620	4620	4620	1506
33	20231204	191900	176902440	4620	4620	4620	4620	0
34	20231204	191800	176902440	4620	4620	4620	4620	0
35	20231204	191700	176902440	4620	4620	4620	4620	0
36	20231204	191600	176902440	4620	4620	4620	4620	0
37	20231204	191500	176902440	4620	4620	4620	4620	0
38	20231204	191400	176902440	4620	4620	4620	4620	0
39	20231204	191300	176902440	4620	4620	4620	4620	0
40	20231204	191200	176902440	4620	4620	4620	4620	0
41	20231204	191100	176902440	4620	4620	4620	4620	0
42	20231204	191000	176902440	4620	4620	4620	4620	0
43	20231204	190900	176902440	4620	4620	4620	4620	0
44	20231204	190800	176902440	4620	4620	4620	4620	0
45	20231204	190700	176902440	4620	4620	4620	4620	0
46	20231204	190600	176902440	4620	4620	4620	4620	0
47	20231204	190500	176902440	4620	4620	4620	4620	0
48	20231204	190400	176902440	4620	4620	4620	4620	0
49	20231204	190300	176902440	4620	4620	4620	4620	0
50	20231204	190200	176902440	4620	4620	4620	4620	0
51	20231204	190100	176902440	4620	4620	4620	4620	0
52	20231204	190000	176902440	4620	4620	4620	4620	0
53	20231204	185900	176902440	4620	4620	4620	4620	0
54	20231204	185800	176902440	4620	4620	4620	4620	0
55	20231204	185700	176902440	4620	4620	4620	4620	0
56	20231204	185600	176902440	4620	4620	4620	4620	0
57	20231204	185500	176902440	4620	4620	4620	4620	0
58	20231204	185400	176902440	4620	4620	4620	4620	0
59	20231204	185300	176902440	4620	4620	4620	4620	0
60	20231204	185200	176902440	4620	4620	4620	4620	0
61	20231204	185100	176902440	4620	4620	4620	4620	0
62	20231204	185000	176902440	4620	4620	4620	4620	1506
63	20231204	184900	176902440	4620	4620	4620	4620	0
64	20231204	184800	176902440	4620	4620	4620	4620	0
65	20231204	184700	176902440	4620	4620	4620	4620	0
66	20231204	184600	176902440	4620	4620	4620	4620	0
67	20231204	184500	176902440	4620	4620	4620	4620	0
68	20231204	184400	176902440	4620	4620	4620	4620	0
69	20231204	184300	176902440	4620	4620	4620	4620	0
70	20231204	184200	176902440	4620	4620	4620	4620	0
71	20231204	184100	176902440	4620	4620	4620	4620	0
72	20231204	184000	176902440	4620	4620	4620	4620	0
73	20231204	183900	176902440	4620	4620	4620	4620	0
74	20231204	183800	176902440	4620	4620	4620	4620	0
75	20231204	183700	176902440	4620	4620	4620	4620	0
76	20231204	183600	176902440	4620	4620	4620	4620	0
77	20231204	183500	176902440	4620	4620	4620	4620	0
78	20231204	183400	176902440	4620	4620	4620	4620	0
79	20231204	183300	176902440	4620	4620	4620	4620	0
80	20231204	183200	176902440	4620	4620	4620	4620	0
81	20231204	183100	176902440	4620	4620	4620	4620	0
82	20231204	183000	176902440	4620	4620	4620	4620	0
83	20231204	182900	176902440	4620	4620	4620	4620	0
84	20231204	182800	176902440	4620	4620	4620	4620	0
85	20231204	182700	176902440	4620	4620	4620	4620	0
86	20231204	182600	176902440	4620	4620	4620	4620	0
87	20231204	182500	176902440	4620	4620	4620	4620	0
88	20231204	182400	176902440	4620	4620	4620	4620	0
89	20231204	182300	176902440	4620	4620	4620	4620	0
90	20231204	182200	176902440	4620	4620	4620	4620	0
91	20231204	182100	176902440	4620	4620	4620	4620	0
92	20231204	182000	176902440	4620	4620	4620	4620	1506
93	20231204	181900	176902440	4620	4620	4620	4620	0
94	20231204	181800	176902440	4620	4620	4620	4620	0
95	20231204	181700	176902440	4620	4620	4620	4620	0
96	20231204	181600	176902440	4620	4620	4620	4620	0
97	20231204	181500	176902440	4620	4620	4620	4620	0
98	20231204	181400	176902440	4620	4620	4620	4620	0
99	20231204	181300	176902440	4620	4620	4620	4620	0
100	20231204	181200	176902440	4620	4620	4620	4620	0
101	20231204	181100	176902440	4620	4620	4620	4620	0
102	20231204	181000	176902440	4620	4620	4620	4620	0
103	20231204	180900	176902440	4620	4620	4620	4620	0
104	20231204	180800	176902440	4620	4620	4620	4620	0
105	20231204	180700	176902440	4620	4620	4620	4620	0
106	20231204	180600	176902440	4620	4620	4620	4620	0
107	20231204	180500	176902440	4620	4620	4620	4620	0
108	20231204	180400	176902440	4620	4620	4620	4620	0
109	20231204	180300	176902440	4620	4620	4620	4620	0
110	20231204	180200	176902440	4620	4620	4620	4620	0
111	20231204	180100	176902440	4620	4620	4620	4620	0
112	20231204	180000	176902440	4620	4620	4620	4620	0
113	20231204	175900	176902440	4620	4620	4620	4620	0
114	20231204	175800	176902440	4620	4620	4620	4620	0
115	20231204	175700	176902440	4620	4620	4620	4620	0
116	20231204	175600	176902440	4620	4620	4620	4620	0
117	20231204	175500	176902440	4620	4620	4620	4620	0
118	20231204	175400	176902440	4620	4620	4620	4620	0
119	20231204	175300	176902440	4620	4620	4620	4620	0
120	20231204	175200	176902440	4620	4620	4620	4620	0
121	20231204	175100	176902440	4620	4620	4620	4620	0
122	20231204	175000	176902440	4620	4620	4620	4620	1506
123	20231204	174900	176902440	4620	4620	4620	4620	0
124	20231204	174800	176902440	4620	4620	4620	4620	0
125	20231204	174700	176902440	4620	4620	4620	4620	0
126	20231204	174600	176902440	4620	4620	4620	4620	0
127	20231204	174500	176902440	4620	4620	4620	4620	0
128	20231204	174400	176902440	4620	4620	4620	4620	0
129	20231204	174300	176902440	4620	4620	4620	4620	0
130	20231204	174200	176902440	4620	4620	4620	4620	0
131	20231204	174100	176902440	4620	4620	4620	4620	0
132	20231204	174000	176902440	4620	4620	4620	4620	0
133	20231204	173900	176902440	4620	4620	4620	4620	0
134	20231204	173800	176902440	4620	4620	4620	4620	0
135	20231204	173700	176902440	4620	4620	4620	4620	0
136	20231204	173600	176902440	4620	4620	4620	4620	0
137	20231204	173500	176902440	4620	4620	4620	4620	0
138	20231204	173400	176902440	4620	4620	4620	4620	0
139	20231204	173300	176902440	4620	4620	4620	4620	0
140	20231204	173200	176902440	4620	4620	4620	4620	0
141	20231204	173100	176902440	4620	4620	4620	4620	0
142	20231204	173000	176902440	4620	4620	4620	4620	0
143	20231204	172900	176902440	4620	4620	4620	4620	0
144	20231204	172800	176902440	4620	4620	4620	4620	0
145	20231204	172700	176902440	4620	4620	4620	4620	0
146	20231204	172600	176902440	4620	4620	4620	4620	0
147	20231204	172500	176902440	4620	4620	4620	4620	0
148	20231204	172400	176902440	4620	4620	4620	4620	0
149	20231204	172300	176902440	4620	4620	4620	4620	0
150	20231204	172200	176902440	4620	4620	4620	4620	0
151	20231204	172100	176902440	4620	4620	4620	4620	0
152	20231204	172000	176902440	4620	4620	4620	4620	1506
153	20231204	171900	176902440	4620	4620	4620	4620	0
154	20231204	171800	176902440	4620	4620	4620	4620	0
155	20231204	171700	176902440	4620	4620	4620	4620	0
156	20231204	171600	176902440	4620	4620	4620	4620	0
157	20231204	171500	176902440	4620	4620	4620	4620	0
158	20231204	171400	176902440	4620	4620	4620	4620	0
159	20231204	171300	176902440	4620	4620	4620	4620	0
160	20231204	171200	176902440	4620	4620	4620	4620	0
161	20231204	171100	176902440	4620	4620	4620	4620	0
162	20231204	171000	176902440	4620	4620	4620	4620	0
163	20231204	170900	176902440	4620	4620	4620	4620	0
164	20231204	170800	176902440	4620	4620	4620	4620	0
165	20231204	170700	176902440	4620	4620	4620	4620	0
166	20231204	170600	176902440	4620	4620	4620	4620	0
167	20231204	170500	176902440	4620	4620	4620	4620	0
168	20231204	170400	176902440	4620	4620	4620	4620	0
169	20231204	170300	176902440	4620	4620	4620	4620	0
170	20231204	170200	176902440	4620	4620	4620	4620	0
171	20231204	170100	176902440	4620	4620	4620	4620	0
172	20231204	170000	176902440	4620	4620	4620	4620	0
173	20231204	165900	176902440	4620	4620	4620	4620	0
174	20231204	165800	176902440	4620	4620	4620	4620	0
175	20231204	165700	176902440	4620	4620	4620	4620	0
176	20231204	165600	176902440	4620	4620	4620	4620	0
177	20231204	165500	176902440	4620	4620	4620	4620	0
178	20231204	165400	176902440	4620	4620	4620	4620	0
179	20231204	165300	176902440	4620	4620	4620	4620	0
180	20231204	165200	176902440	4620	4620	4620	4620	0
181	20231204	165100	176902440	4620	4620	4620	4620	0
182	20231204	165000	176902440	4620	4620	4620	4620	1506
183	20231204	164900	176902440	4620	4620	4620	4620	0
184	20231204	164800	176902440	4620	4620	4620	4620	0
185	20231204	164700	176902440	4620	4620	4620	4620	0
186	20231204	164600	176902440	4620	4620	4620	4620	0
187	20231204	164500	176902440	4620	4620	4620	4620	0
188	20231204	164400	176902440	4620	4620	4620	4620	0
189	20231204	164300	176902440	4620	4620	4620	4620	0
190	20231204	164200	176902440	4620	4620	4620	4620	0
191	20231204	164100	176902440	4620	4620	4620	4620	0
192	20231204	164000	176902440	4620	4620	4620	4620	0
193	20231204	163900	176902440	4620	4620	4620	4620	0
194	20231204	163800	176902440	4620	4620	4620	4620	0
195	20231204	163700	176902440	4620	4620	4620	4620	0
196	20231204	163600	176902440	4620	4620	4620	4620	0
197	20231204	163500	176902440	4620	4620	4620	4620	0
198	20231204	163400	176902440	4620	4620	4620	4620	0
199	20231204	163300	176902440	4620	4620	4620	4620	0
200	20231204	163200	176902440	4620	4620	4620	4620	0
201	20231204	163100	176902440	4620	4620	4620	4620	0
202	20231204	163000	176902440	4620	4620	4620	4620	0
203	20231204	162900	176902440	4620	4620	4620	4620	0
204	20231204	162800	176902440	4620	4620	4620	4620	0
205	20231204	162700	176902440	4620	4620	4620	4620	0
206	20231204	162600	176902440	4620	4620	4620	4620	0
207	20231204	162500	176902440	4620	4620	4620	4620	0
208	20231204	162400	176902440	4620	4620	4620	4620	0
209	20231204	162300	176902440	4620	4620	4620	4620	0
210	20231204	162200	176902440	4620	4620	4620	4620	0
211	20231204	162100	176902440	4620	4620	4620	4620	0
212	20231204	162000	176902440	4620	4620	4620	4620	1506
213	20231204	161900	176902440	4620	4620	4620	4620	0
214	20231204	161800	176902440	4620	4620	4620	4620	0
215	20231204	161700	176902440	4620	4620	4620	4620	0
216	20231204	161600	176902440	4620	4620	4620	4620	0
217	20231204	161500	176902440	4620	4620	4620	4620	0
218	20231204	161400	176902440	4620	4620	4620	4620	0
219	20231204	161300	176902440	4620	4620	4620	4620	0
220	20231204	161200	176902440	4620	4620	4620	4620	0
221	20231204	161100	176902440	4620	4620	4620	4620	0
222	20231204	161000	176902440	4620	4620	4620	4620	0
223	20231204	160900	176902440	4620	4620	4620	4620	0
224	20231204	160800	176902440	4620	4620	4620	4620	0
225	20231204	160700	176902440	4620	4620	4620	4620	0
226	20231204	160600	176902440	4620	4620	4620	4620	0
227	20231204	160500	176902440	4620	4620	4620	4620	0
228	20231204	160400	176902440	4620	4620	4620	4620	0
229	20231204	160300	176902440	4620	4620	4620	4620	0
230	20231204	160200	176902440	4620	4620	4620	4620	0
231	20231204	160100	176902440	4620	4620	4620	4620	0
232	20231204	160000	176902440	4620	4620	4620	4620	0
233	20231204	155900	176902440	4620	4620	4620	4620	0
234	20231204	155800	176902440	4620	4620	4620	4620	0
235	20231204	155700	176902440	4620	4620	4620	4620	0
236	20231204	155600	176902440	4620	4620	4620	4620	0
237	20231204	155500	176902440	4620	4620	4620	4620	0
238	20231204	155400	176902440	4620	4620	4620	4620	0
239	20231204	155300	176902440	4620	4620	4620	4620	0
240	20231204	155200	176902440	4620	4620	4620	4620	0
241	20231204	155100	176902440	4620	4620	4620	4620	0
242	20231204	155000	176902440	4620	4620	4620	4620	1506
243	20231204	154900	176902440	4620	4620	4620	4620	0
244	20231204	154800	176902440	4620	4620	4620	4620	0
245	20231204	154700	176902440	4620	4620	4620	4620	0
246	20231204	154600	176902440	4620	4620	4620	4620	0
247	20231204	154500	176902440	4620	4620	4620	4620	0
248	20231204	154400	176902440	4620	4620	4620	4620	0
249	20231204	154300	176902440	4620	4620	4620	4620	0
250	20231204	154200	176902440	4620	4620	4620	4620	0
251	20231204	154100	176902440	4620	4620	4620	4620	0
252	20231204	154000	176902440	4620	4620	4620	4620	0
253	20231204	153900	176902440	4620	4620	4620	4620	0
254	20231204	153800	176902440	4620	4620	4620	4620	0
255	20231204	153700	176902440	4620	4620	4620	4620	0
256	20231204	153600	176902440	4620	4620	4620	4620	0
257	20231204	153500	176902440	4620	4620	4620	4620	0
258	20231204	153400	176902440	4620	4620	4620	4620	0
259	20231204	153300	176902440	4620	4620	4620	4620	0
260	20231204	153200	176902440	4620	4620	4620	4620	0
261	20231204	153100	176902440	4620	4620	4620	4620	0
262	20231204	153000	176902440	4620	4620	4620	4620	1506
263	20231204	152900	169944720	4630	4630	4630	4630	0
264	20231204	152800	169944720	4630	4630	4630	4630	0
265	20231204	152700	169944720	4630	4630	4630	4630	0
266	20231204	152600	169944720	4630	4630	4630	4630	0
267	20231204	152500	169944720	4630	4630	4630	4630	0
268	20231204	152400	169944720	4630	4630	4630	4630	0
269	20231204	152300	169944720	4630	4630	4630	4630	0
270	20231204	152200	169944720	4630	4630	4630	4630	0
271	20231204	152100	169944720	4630	4630	4630	4630	0
272	20231204	152000	169944720	4630	4630	4630	4630	0
273	20231204	151900	169944720	4630	4630	4630	4630	5
274	20231204	151800	169921570	4630	4630	4630	4630	20
275	20231204	151700	169828970	4630	4630	4630	4630	10
276	20231204	151600	169782670	4630	4630	4630	4630	279
277	20231204	151500	168490900	4630	4635	4635	4630	11
278	20231204	151400	168439965	4630	4630	4630	4630	0
279	20231204	151300	168439965	4630	4630	4630	4630	0
280	20231204	151200	168439965	4630	4630	4630	4630	450
281	20231204	151100	166356465	4630	4630	4630	4630	1012
282	20231204	151000	161670905	4630	4630	4630	4630	0
283	20231204	150900	161670905	4630	4630	4630	4630	0
284	20231204	150800	161670905	4630	4630	4630	4630	0
285	20231204	150700	161670905	4630	4640	4640	4630	1086
286	20231204	150600	156642140	4645	4645	4645	4645	0
287	20231204	150500	156642140	4645	4650	4650	4645	304
288	20231204	150400	155228690	4650	4650	4650	4650	0
289	20231204	150300	155228690	4650	4650	4650	4650	1400
290	20231204	150200	148718690	4650	4650	4650	4650	0
291	20231204	150100	148718690	4650	4650	4650	4650	410
292	20231204	150000	146812190	4650	4655	4655	4650	1000
293	20231204	145900	142162185	4660	4660	4660	4660	0
294	20231204	145800	142162185	4660	4660	4660	4660	0
295	20231204	145700	142162185	4660	4660	4660	4660	0
296	20231204	145600	142162185	4660	4660	4660	4660	0
297	20231204	145500	142162185	4660	4660	4660	4660	330
298	20231204	145400	140624385	4665	4665	4665	4665	0
299	20231204	145300	140624385	4665	4665	4665	4665	0
300	20231204	145200	140624385	4665	4665	4665	4665	0
301	20231204	145100	140624385	4665	4665	4665	4665	0
302	20231204	145000	140624385	4665	4665	4665	4665	0
303	20231204	144900	140624385	4665	4665	4665	4665	0
304	20231204	144800	140624385	4665	4665	4665	4665	11
305	20231204	144700	140573070	4665	4665	4665	4665	0
306	20231204	144600	140573070	4665	4665	4665	4665	0
307	20231204	144500	140573070	4665	4665	4665	4665	0
308	20231204	144400	140573070	4665	4665	4665	4665	0
309	20231204	144300	140573070	4665	4665	4665	4665	0
310	20231204	144200	140573070	4665	4665	4665	4665	0
311	20231204	144100	140573070	4665	4665	4665	4665	0
312	20231204	144000	140573070	4665	4665	4665	4665	0
313	20231204	143900	140573070	4665	4665	4665	4665	0
314	20231204	143800	140573070	4665	4665	4665	4665	0
315	20231204	143700	140573070	4665	4665	4665	4665	0
316	20231204	143600	140573070	4665	4665	4665	4665	0
317	20231204	143500	140573070	4665	4665	4665	4665	220
318	20231204	143400	139546770	4650	4650	4650	4650	0
319	20231204	143300	139546770	4650	4650	4650	4650	0
320	20231204	143200	139546770	4650	4660	4660	4650	21
321	20231204	143100	139448990	4665	4665	4665	4665	1890
322	20231204	143000	130632140	4665	4665	4665	4665	0
323	20231204	142900	130632140	4665	4665	4665	4665	0
324	20231204	142800	130632140	4665	4665	4665	4665	0
325	20231204	142700	130632140	4665	4665	4665	4665	0
326	20231204	142600	130632140	4665	4665	4665	4665	0
327	20231204	142500	130632140	4665	4665	4665	4665	0
328	20231204	142400	130632140	4665	4665	4665	4665	0
329	20231204	142300	130632140	4665	4665	4665	4665	0
330	20231204	142200	130632140	4665	4665	4665	4665	0
331	20231204	142100	130632140	4665	4665	4665	4665	0
332	20231204	142000	130632140	4665	4665	4665	4665	0
333	20231204	141900	130632140	4665	4665	4665	4665	0
334	20231204	141800	130632140	4665	4665	4665	4665	0
335	20231204	141700	130632140	4665	4665	4665	4665	0
336	20231204	141600	130632140	4665	4665	4665	4665	0
337	20231204	141500	130632140	4665	4665	4665	4665	0
338	20231204	141400	130632140	4665	4665	4665	4665	0
339	20231204	141300	130632140	4665	4665	4665	4665	0
340	20231204	141200	130632140	4665	4665	4665	4665	0
341	20231204	141100	130632140	4665	4665	4665	4665	0
342	20231204	141000	130632140	4665	4665	4665	4665	0
343	20231204	140900	130632140	4665	4665	4665	4665	0
344	20231204	140800	130632140	4665	4665	4665	4665	10
345	20231204	140700	130585490	4665	4665	4665	4665	0
346	20231204	140600	130585490	4665	4665	4665	4665	0
347	20231204	140500	130585490	4665	4665	4665	4665	0
348	20231204	140400	130585490	4665	4665	4665	4665	300
349	20231204	140300	129185990	4665	4665	4665	4665	0
350	20231204	140200	129185990	4665	4665	4665	4665	0
351	20231204	140100	129185990	4665	4665	4665	4665	0
352	20231204	140000	129185990	4665	4665	4665	4665	13
353	20231204	135900	129125345	4680	4680	4680	4680	0
354	20231204	135800	129125345	4680	4680	4680	4680	0
355	20231204	135700	129125345	4680	4680	4680	4680	0
356	20231204	135600	129125345	4680	4680	4680	4680	0
357	20231204	135500	129125345	4680	4680	4680	4680	1
358	20231204	135400	129120665	4665	4665	4665	4665	18
359	20231204	135300	129036695	4665	4675	4675	4665	100
360	20231204	135200	128569980	4675	4675	4675	4675	0
361	20231204	135100	128569980	4675	4675	4675	4675	0
362	20231204	135000	128569980	4675	4675	4675	4675	0
363	20231204	134900	128569980	4675	4680	4680	4675	40
364	20231204	134800	128382830	4680	4680	4680	4680	0
365	20231204	134700	128382830	4680	4680	4680	4680	0
366	20231204	134600	128382830	4680	4680	4680	4680	0
367	20231204	134500	128382830	4680	4680	4680	4680	0
368	20231204	134400	128382830	4680	4680	4680	4680	0
369	20231204	134300	128382830	4680	4680	4680	4680	0
370	20231204	134200	128382830	4680	4680	4680	4680	0
371	20231204	134100	128382830	4680	4680	4680	4680	0
372	20231204	134000	128382830	4680	4680	4680	4680	2
373	20231204	133900	128373470	4665	4665	4665	4665	0
374	20231204	133800	128373470	4665	4665	4665	4665	0
375	20231204	133700	128373470	4665	4665	4665	4665	0
376	20231204	133600	128373470	4665	4665	4665	4665	0
377	20231204	133500	128373470	4665	4665	4665	4665	0
378	20231204	133400	128373470	4665	4665	4665	4665	0
379	20231204	133300	128373470	4665	4665	4665	4665	11
380	20231204	133200	128322155	4665	4665	4665	4665	0
381	20231204	133100	128322155	4665	4665	4665	4665	0
382	20231204	133000	128322155	4665	4665	4665	4665	0
383	20231204	132900	128322155	4665	4665	4665	4665	1000
384	20231204	132800	123657155	4670	4670	4670	4670	0
385	20231204	132700	123657155	4670	4670	4670	4670	0
386	20231204	132600	123657155	4670	4670	4670	4670	0
387	20231204	132500	123657155	4670	4670	4670	4670	0
388	20231204	132400	123657155	4670	4670	4670	4670	150
389	20231204	132300	122956655	4670	4670	4670	4670	0
390	20231204	132200	122956655	4670	4670	4670	4670	0
391	20231204	132100	122956655	4670	4670	4670	4670	0
392	20231204	132000	122956655	4670	4670	4670	4670	0
393	20231204	131900	122956655	4670	4670	4670	4670	0
394	20231204	131800	122956655	4670	4670	4670	4670	0
395	20231204	131700	122956655	4670	4670	4670	4670	0
396	20231204	131600	122956655	4670	4670	4670	4670	1
397	20231204	131500	122951985	4685	4685	4685	4685	0
398	20231204	131400	122951985	4685	4685	4685	4685	0
399	20231204	131300	122951985	4685	4685	4685	4685	0
400	20231204	131200	122951985	4685	4685	4685	4685	0
401	20231204	131100	122951985	4685	4685	4685	4685	0
402	20231204	131000	122951985	4685	4685	4685	4685	0
403	20231204	130900	122951985	4685	4685	4685	4685	0
404	20231204	130800	122951985	4685	4685	4685	4685	0
405	20231204	130700	122951985	4685	4685	4685	4685	0
406	20231204	130600	122951985	4685	4685	4685	4685	0
407	20231204	130500	122951985	4685	4685	4685	4685	0
408	20231204	130400	122951985	4685	4685	4685	4685	0
409	20231204	130300	122951985	4685	4685	4685	4685	0
410	20231204	130200	122951985	4685	4685	4685	4685	0
411	20231204	130100	122951985	4685	4685	4685	4685	0
412	20231204	130000	122951985	4685	4685	4685	4685	0
413	20231204	125900	122951985	4685	4685	4685	4685	0
414	20231204	125800	122951985	4685	4685	4685	4685	0
415	20231204	125700	122951985	4685	4685	4685	4685	0
416	20231204	125600	122951985	4685	4685	4685	4685	0
417	20231204	125500	122951985	4685	4685	4685	4685	1
418	20231204	125400	122947300	4670	4670	4670	4670	0
419	20231204	125300	122947300	4670	4670	4670	4670	0
420	20231204	125200	122947300	4670	4670	4670	4670	0
421	20231204	125100	122947300	4670	4670	4670	4670	0
422	20231204	125000	122947300	4670	4670	4670	4670	0
423	20231204	124900	122947300	4670	4670	4670	4670	0
424	20231204	124800	122947300	4670	4670	4670	4670	0
425	20231204	124700	122947300	4670	4670	4670	4670	423
426	20231204	124600	120971890	4665	4665	4665	4665	0
427	20231204	124500	120971890	4665	4665	4665	4665	0
428	20231204	124400	120971890	4665	4665	4665	4665	0
429	20231204	124300	120971890	4665	4665	4665	4665	0
430	20231204	124200	120971890	4665	4665	4665	4665	0
431	20231204	124100	120971890	4665	4665	4665	4665	0
432	20231204	124000	120971890	4665	4665	4665	4665	0
433	20231204	123900	120971890	4665	4665	4665	4665	0
434	20231204	123800	120971890	4665	4665	4665	4665	0
435	20231204	123700	120971890	4665	4665	4665	4665	0
436	20231204	123600	120971890	4665	4665	4665	4665	14
437	20231204	123500	120906580	4670	4670	4670	4670	0
438	20231204	123400	120906580	4670	4670	4670	4670	0
439	20231204	123300	120906580	4670	4670	4670	4670	0
440	20231204	123200	120906580	4670	4670	4670	4670	0
441	20231204	123100	120906580	4670	4670	4670	4670	0
442	20231204	123000	120906580	4670	4670	4670	4670	24
443	20231204	122900	120794500	4670	4670	4670	4670	0
444	20231204	122800	120794500	4670	4670	4670	4670	0
445	20231204	122700	120794500	4670	4670	4670	4670	26
446	20231204	122600	120673080	4690	4690	4690	4690	0
447	20231204	122500	120673080	4690	4690	4690	4690	0
448	20231204	122400	120673080	4690	4690	4690	4690	0
449	20231204	122300	120673080	4690	4690	4690	4690	0
450	20231204	122200	120673080	4690	4690	4690	4690	0
451	20231204	122100	120673080	4690	4690	4690	4690	0
452	20231204	122000	120673080	4690	4690	4690	4690	2
453	20231204	121900	120663700	4675	4675	4675	4675	0
454	20231204	121800	120663700	4675	4675	4675	4675	0
455	20231204	121700	120663700	4675	4675	4675	4675	1
456	20231204	121600	120659025	4665	4665	4665	4665	1
457	20231204	121500	120654360	4670	4670	4670	4670	0
458	20231204	121400	120654360	4670	4670	4670	4670	0
459	20231204	121300	120654360	4670	4670	4670	4670	0
460	20231204	121200	120654360	4670	4670	4670	4670	0
461	20231204	121100	120654360	4670	4670	4670	4670	40
462	20231204	121000	120467560	4665	4675	4675	4665	344
463	20231204	120900	118862710	4665	4665	4665	4665	0
464	20231204	120800	118862710	4665	4665	4665	4665	0
465	20231204	120700	118862710	4665	4665	4665	4665	0
466	20231204	120600	118862710	4665	4665	4665	4665	0
467	20231204	120500	118862710	4665	4665	4665	4665	0
468	20231204	120400	118862710	4665	4665	4665	4665	0
469	20231204	120300	118862710	4665	4665	4665	4665	0
470	20231204	120200	118862710	4665	4665	4665	4665	0
471	20231204	120100	118862710	4665	4665	4665	4665	0
472	20231204	120000	118862710	4665	4665	4665	4665	0
473	20231204	115900	118862710	4665	4685	4685	4665	4500
474	20231204	115800	97857710	4685	4685	4685	4685	115
475	20231204	115700	97318935	4685	4685	4685	4685	0
476	20231204	115600	97318935	4685	4685	4685	4685	0
477	20231204	115500	97318935	4685	4685	4685	4685	300
478	20231204	115400	95913435	4690	4690	4690	4690	0
479	20231204	115300	95913435	4690	4690	4690	4690	11
480	20231204	115200	95861845	4685	4685	4685	4670	262
481	20231204	115100	94635440	4690	4690	4690	4690	0
482	20231204	115000	94635440	4690	4690	4690	4690	0
483	20231204	114900	94635440	4690	4690	4690	4690	1
484	20231204	114800	94630750	4690	4695	4695	4690	51
485	20231204	114700	94391555	4695	4695	4695	4695	90
486	20231204	114600	93969005	4700	4700	4700	4700	0
487	20231204	114500	93969005	4700	4700	4700	4700	0
488	20231204	114400	93969005	4700	4700	4700	4700	0
489	20231204	114300	93969005	4700	4700	4700	4700	13
490	20231204	114200	93907905	4700	4700	4700	4700	0
491	20231204	114100	93907905	4700	4700	4700	4700	0
492	20231204	114000	93907905	4700	4700	4700	4700	0
493	20231204	113900	93907905	4700	4700	4700	4700	13
494	20231204	113800	93846805	4700	4700	4700	4700	0
495	20231204	113700	93846805	4700	4700	4700	4700	0
496	20231204	113600	93846805	4700	4700	4700	4700	1500
497	20231204	113500	86796805	4715	4715	4715	4715	1
498	20231204	113400	86792090	4695	4695	4695	4695	0
499	20231204	113300	86792090	4695	4695	4695	4695	20
500	20231204	113200	86698190	4695	4695	4695	4695	50
501	20231204	113100	86463440	4695	4695	4695	4695	5
502	20231204	113000	86439965	4695	4695	4695	4695	0
503	20231204	112900	86439965	4695	4695	4695	4695	13
504	20231204	112800	86378930	4720	4720	4720	4720	0
505	20231204	112700	86378930	4720	4720	4720	4720	0
506	20231204	112600	86378930	4720	4715	4725	4695	378
507	20231204	112500	84596090	4695	4695	4695	4695	23
508	20231204	112400	84488105	4710	4700	4710	4700	422
509	20231204	112300	82502765	4700	4690	4700	4690	12
510	20231204	112200	82446375	4690	4690	4690	4690	0
511	20231204	112100	82446375	4690	4690	4690	4690	0
512	20231204	112000	82446375	4690	4685	4690	4685	152
513	20231204	111900	81733630	4680	4680	4680	4680	0
514	20231204	111800	81733630	4680	4680	4680	4680	0
515	20231204	111700	81733630	4680	4680	4680	4680	20
516	20231204	111600	81640030	4680	4680	4680	4680	0
517	20231204	111500	81640030	4680	4680	4680	4680	0
518	20231204	111400	81640030	4680	4680	4680	4680	0
519	20231204	111300	81640030	4680	4685	4685	4680	25
520	20231204	111200	81523025	4670	4670	4670	4670	0
521	20231204	111100	81523025	4670	4670	4670	4670	30
522	20231204	111000	81382925	4670	4670	4670	4670	1
523	20231204	110900	81378255	4665	4690	4690	4665	110
524	20231204	110800	80864475	4705	4705	4705	4705	20
525	20231204	110700	80770375	4705	4705	4705	4705	1
526	20231204	110600	80765670	4700	4690	4705	4690	800
527	20231204	110500	77004970	4700	4700	4700	4700	0
528	20231204	110400	77004970	4700	4700	4700	4700	0
529	20231204	110300	77004970	4700	4700	4700	4700	0
530	20231204	110200	77004970	4700	4700	4700	4700	2
531	20231204	110100	76995570	4700	4700	4700	4700	0
532	20231204	110000	76995570	4700	4700	4700	4700	1
533	20231204	105900	76990870	4670	4670	4670	4670	4
534	20231204	105800	76972190	4700	4700	4700	4700	1
535	20231204	105700	76967490	4670	4695	4700	4670	646
536	20231204	105600	73931405	4700	4690	4700	4670	1552
537	20231204	105500	66637645	4685	4685	4685	4685	200
538	20231204	105400	65700645	4665	4665	4665	4665	0
539	20231204	105300	65700645	4665	4665	4665	4665	1
540	20231204	105200	65695980	4665	4665	4665	4665	0
541	20231204	105100	65695980	4665	4665	4665	4665	0
542	20231204	105000	65695980	4665	4665	4665	4665	0
543	20231204	104900	65695980	4665	4665	4665	4665	0
544	20231204	104800	65695980	4665	4665	4665	4665	24
545	20231204	104700	65584020	4665	4665	4665	4665	1092
546	20231204	104600	60489840	4670	4670	4670	4670	341
547	20231204	104500	58897370	4670	4670	4670	4670	0
548	20231204	104400	58897370	4670	4670	4670	4670	384
549	20231204	104300	57104090	4690	4690	4690	4690	0
550	20231204	104200	57104090	4690	4695	4695	4690	434
551	20231204	104100	55067825	4690	4690	4690	4690	263
552	20231204	104000	53834355	4695	4670	4695	4670	1538
553	20231204	103900	46627380	4670	4670	4670	4670	0
554	20231204	103800	46627380	4670	4670	4670	4670	20
555	20231204	103700	46533980	4670	4670	4670	4670	130
556	20231204	103600	45926880	4670	4670	4670	4670	0
557	20231204	103500	45926880	4670	4670	4670	4670	0
558	20231204	103400	45926880	4670	4670	4675	4670	385
559	20231204	103300	44128105	4670	4665	4670	4665	529
560	20231204	103200	41660270	4670	4670	4670	4670	0
561	20231204	103100	41660270	4670	4670	4670	4670	1
562	20231204	103000	41655600	4665	4665	4665	4665	10
563	20231204	102900	41608950	4665	4665	4665	4665	0
564	20231204	102800	41608950	4665	4665	4665	4665	0
565	20231204	102700	41608950	4665	4665	4665	4665	326
566	20231204	102600	40088160	4670	4665	4670	4665	154
567	20231204	102500	39369540	4665	4665	4665	4665	0
568	20231204	102400	39369540	4665	4665	4665	4665	112
569	20231204	102300	38847060	4665	4655	4665	4655	10
570	20231204	102200	38800470	4620	4620	4620	4620	0
571	20231204	102100	38800470	4620	4630	4630	4620	200
572	20231204	102000	37876230	4620	4620	4620	4620	0
573	20231204	101900	37876230	4620	4620	4620	4620	0
574	20231204	101800	37876230	4620	4620	4620	4620	0
575	20231204	101700	37876230	4620	4660	4665	4620	387
576	20231204	101600	36076305	4660	4660	4660	4660	428
577	20231204	101500	34081825	4655	4635	4660	4635	571
578	20231204	101400	31429360	4635	4625	4635	4625	2188
579	20231204	101300	21289225	4625	4625	4625	4625	0
580	20231204	101200	21289225	4625	4625	4625	4625	0
581	20231204	101100	21289225	4625	4625	4625	4625	1
582	20231204	101000	21284600	4620	4620	4620	4620	1
583	20231204	100900	21279980	4620	4620	4620	4620	0
584	20231204	100800	21279980	4620	4620	4620	4620	0
585	20231204	100700	21279980	4620	4620	4620	4620	0
586	20231204	100600	21279980	4620	4620	4620	4620	0
587	20231204	100500	21279980	4620	4620	4620	4620	0
588	20231204	100400	21279980	4620	4620	4620	4620	104
589	20231204	100300	20799500	4620	4620	4620	4620	0
590	20231204	100200	20799500	4620	4620	4620	4620	0
591	20231204	100100	20799500	4620	4620	4620	4620	0
592	20231204	100000	20799500	4620	4620	4620	4620	0
593	20231204	095900	20799500	4620	4620	4620	4620	0
594	20231204	095800	20799500	4620	4620	4620	4620	0
595	20231204	095700	20799500	4620	4620	4620	4620	0
596	20231204	095600	20799500	4620	4620	4620	4620	0
597	20231204	095500	20799500	4620	4620	4620	4620	0
598	20231204	095400	20799500	4620	4620	4620	4620	0
599	20231204	095300	20799500	4620	4620	4620	4620	1
600	20231204	095200	20794880	4620	4620	4620	4620	3
601	20231204	095100	20781020	4615	4610	4615	4610	103
602	20231204	095000	20305785	4615	4615	4615	4615	0
603	20231204	094900	20305785	4615	4615	4615	4615	2
604	20231204	094800	20296555	4610	4610	4610	4610	0
605	20231204	094700	20296555	4610	4610	4610	4610	0
606	20231204	094600	20296555	4610	4610	4610	4610	0
607	20231204	094500	20296555	4610	4610	4610	4610	7
608	20231204	094400	20264285	4610	4610	4610	4610	15
609	20231204	094300	20195135	4610	4605	4610	4605	145
610	20231204	094200	19526995	4605	4605	4605	4605	1
611	20231204	094100	19522390	4605	4605	4605	4605	3
612	20231204	094000	19508575	4605	4605	4605	4605	0
613	20231204	093900	19508575	4605	4605	4605	4605	3
614	20231204	093800	19494760	4605	4605	4605	4605	0
615	20231204	093700	19494760	4605	4605	4605	4605	0
616	20231204	093600	19494760	4605	4605	4605	4605	0
617	20231204	093500	19494760	4605	4605	4605	4605	302
618	20231204	093400	18104050	4590	4590	4590	4590	0
619	20231204	093300	18104050	4590	4590	4590	4590	0
620	20231204	093200	18104050	4590	4590	4590	4590	350
621	20231204	093100	16497550	4585	4585	4585	4585	0
622	20231204	093000	16497550	4585	4585	4585	4585	0
623	20231204	092900	16497550	4585	4585	4585	4585	500
624	20231204	092800	14205050	4585	4585	4585	4585	0
625	20231204	092700	14205050	4585	4585	4585	4585	150
626	20231204	092600	13517300	4585	4585	4585	4585	0
627	20231204	092500	13517300	4585	4585	4585	4585	60
628	20231204	092400	13242200	4570	4570	4570	4570	0
629	20231204	092300	13242200	4570	4570	4570	4570	0
630	20231204	092200	13242200	4570	4570	4570	4570	0
631	20231204	092100	13242200	4570	4570	4570	4570	0
632	20231204	092000	13242200	4570	4570	4570	4570	0
633	20231204	091900	13242200	4570	4570	4570	4570	0
634	20231204	091800	13242200	4570	4570	4570	4570	0
635	20231204	091700	13242200	4570	4570	4570	4570	0
636	20231204	091600	13242200	4570	4570	4570	4570	0
637	20231204	091500	13242200	4570	4570	4570	4570	0
638	20231204	091400	13242200	4570	4575	4575	4570	1046
639	20231204	091300	8461740	4580	4580	4580	4580	0
640	20231204	091200	8461740	4580	4580	4580	4580	0
641	20231204	091100	8461740	4580	4580	4580	4580	0
642	20231204	091000	8461740	4580	4580	4580	4580	0
643	20231204	090900	8461740	4580	4580	4580	4580	0
644	20231204	090800	8461740	4580	4580	4580	4580	1000
645	20231204	090700	3881740	4600	4600	4600	4600	0
646	20231204	090600	3881740	4600	4600	4600	4600	168
647	20231204	090500	3108940	4600	4595	4600	4595	32
648	20231204	090400	2961800	4600	4600	4600	4600	0
649	20231204	090300	2961800	4600	4590	4600	4590	600
650	20231204	090200	201960	4590	4590	4590	4590	0
651	20231204	090100	201960	4590	4590	4590	4590	0
652	20231204	090000	201960	4590	4590	4590	4590	44