KissMeData/220180/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203600	126214095	2905	2905	2905	2905	573
3	20231204	203500	126214095	2905	2905	2905	2905	0
4	20231204	203400	126214095	2905	2905	2905	2905	0
5	20231204	203300	126214095	2905	2905	2905	2905	0
6	20231204	203200	126214095	2905	2905	2905	2905	0
7	20231204	203100	126214095	2905	2905	2905	2905	0
8	20231204	203000	126214095	2905	2905	2905	2905	0
9	20231204	202900	126214095	2905	2905	2905	2905	0
10	20231204	202800	126214095	2905	2905	2905	2905	0
11	20231204	202700	126214095	2905	2905	2905	2905	0
12	20231204	202600	126214095	2905	2905	2905	2905	0
13	20231204	202500	126214095	2905	2905	2905	2905	0
14	20231204	202400	126214095	2905	2905	2905	2905	0
15	20231204	202300	126214095	2905	2905	2905	2905	0
16	20231204	202200	126214095	2905	2905	2905	2905	0
17	20231204	202100	126214095	2905	2905	2905	2905	0
18	20231204	202000	126214095	2905	2905	2905	2905	0
19	20231204	201900	126214095	2905	2905	2905	2905	0
20	20231204	201800	126214095	2905	2905	2905	2905	0
21	20231204	201700	126214095	2905	2905	2905	2905	0
22	20231204	201600	126214095	2905	2905	2905	2905	0
23	20231204	201500	126214095	2905	2905	2905	2905	0
24	20231204	201400	126214095	2905	2905	2905	2905	0
25	20231204	201300	126214095	2905	2905	2905	2905	0
26	20231204	201200	126214095	2905	2905	2905	2905	0
27	20231204	201100	126214095	2905	2905	2905	2905	0
28	20231204	201000	126214095	2905	2905	2905	2905	0
29	20231204	200900	126214095	2905	2905	2905	2905	0
30	20231204	200800	126214095	2905	2905	2905	2905	0
31	20231204	200700	126214095	2905	2905	2905	2905	0
32	20231204	200600	126214095	2905	2905	2905	2905	573
33	20231204	200500	126214095	2905	2905	2905	2905	0
34	20231204	200400	126214095	2905	2905	2905	2905	0
35	20231204	200300	126214095	2905	2905	2905	2905	0
36	20231204	200200	126214095	2905	2905	2905	2905	0
37	20231204	200100	126214095	2905	2905	2905	2905	0
38	20231204	200000	126214095	2905	2905	2905	2905	0
39	20231204	195900	126214095	2905	2905	2905	2905	0
40	20231204	195800	126214095	2905	2905	2905	2905	0
41	20231204	195700	126214095	2905	2905	2905	2905	0
42	20231204	195600	126214095	2905	2905	2905	2905	0
43	20231204	195500	126214095	2905	2905	2905	2905	0
44	20231204	195400	126214095	2905	2905	2905	2905	0
45	20231204	195300	126214095	2905	2905	2905	2905	0
46	20231204	195200	126214095	2905	2905	2905	2905	0
47	20231204	195100	126214095	2905	2905	2905	2905	0
48	20231204	195000	126214095	2905	2905	2905	2905	0
49	20231204	194900	126214095	2905	2905	2905	2905	0
50	20231204	194800	126214095	2905	2905	2905	2905	0
51	20231204	194700	126214095	2905	2905	2905	2905	0
52	20231204	194600	126214095	2905	2905	2905	2905	0
53	20231204	194500	126214095	2905	2905	2905	2905	0
54	20231204	194400	126214095	2905	2905	2905	2905	0
55	20231204	194300	126214095	2905	2905	2905	2905	0
56	20231204	194200	126214095	2905	2905	2905	2905	0
57	20231204	194100	126214095	2905	2905	2905	2905	0
58	20231204	194000	126214095	2905	2905	2905	2905	0
59	20231204	193900	126214095	2905	2905	2905	2905	0
60	20231204	193800	126214095	2905	2905	2905	2905	0
61	20231204	193700	126214095	2905	2905	2905	2905	0
62	20231204	193600	126214095	2905	2905	2905	2905	573
63	20231204	193500	126214095	2905	2905	2905	2905	0
64	20231204	193400	126214095	2905	2905	2905	2905	0
65	20231204	193300	126214095	2905	2905	2905	2905	0
66	20231204	193200	126214095	2905	2905	2905	2905	0
67	20231204	193100	126214095	2905	2905	2905	2905	0
68	20231204	193000	126214095	2905	2905	2905	2905	0
69	20231204	192900	126214095	2905	2905	2905	2905	0
70	20231204	192800	126214095	2905	2905	2905	2905	0
71	20231204	192700	126214095	2905	2905	2905	2905	0
72	20231204	192600	126214095	2905	2905	2905	2905	0
73	20231204	192500	126214095	2905	2905	2905	2905	0
74	20231204	192400	126214095	2905	2905	2905	2905	0
75	20231204	192300	126214095	2905	2905	2905	2905	0
76	20231204	192200	126214095	2905	2905	2905	2905	0
77	20231204	192100	126214095	2905	2905	2905	2905	0
78	20231204	192000	126214095	2905	2905	2905	2905	0
79	20231204	191900	126214095	2905	2905	2905	2905	0
80	20231204	191800	126214095	2905	2905	2905	2905	0
81	20231204	191700	126214095	2905	2905	2905	2905	0
82	20231204	191600	126214095	2905	2905	2905	2905	0
83	20231204	191500	126214095	2905	2905	2905	2905	0
84	20231204	191400	126214095	2905	2905	2905	2905	0
85	20231204	191300	126214095	2905	2905	2905	2905	0
86	20231204	191200	126214095	2905	2905	2905	2905	0
87	20231204	191100	126214095	2905	2905	2905	2905	0
88	20231204	191000	126214095	2905	2905	2905	2905	0
89	20231204	190900	126214095	2905	2905	2905	2905	0
90	20231204	190800	126214095	2905	2905	2905	2905	0
91	20231204	190700	126214095	2905	2905	2905	2905	0
92	20231204	190600	126214095	2905	2905	2905	2905	573
93	20231204	190500	126214095	2905	2905	2905	2905	0
94	20231204	190400	126214095	2905	2905	2905	2905	0
95	20231204	190300	126214095	2905	2905	2905	2905	0
96	20231204	190200	126214095	2905	2905	2905	2905	0
97	20231204	190100	126214095	2905	2905	2905	2905	0
98	20231204	190000	126214095	2905	2905	2905	2905	0
99	20231204	185900	126214095	2905	2905	2905	2905	0
100	20231204	185800	126214095	2905	2905	2905	2905	0
101	20231204	185700	126214095	2905	2905	2905	2905	0
102	20231204	185600	126214095	2905	2905	2905	2905	0
103	20231204	185500	126214095	2905	2905	2905	2905	0
104	20231204	185400	126214095	2905	2905	2905	2905	0
105	20231204	185300	126214095	2905	2905	2905	2905	0
106	20231204	185200	126214095	2905	2905	2905	2905	0
107	20231204	185100	126214095	2905	2905	2905	2905	0
108	20231204	185000	126214095	2905	2905	2905	2905	0
109	20231204	184900	126214095	2905	2905	2905	2905	0
110	20231204	184800	126214095	2905	2905	2905	2905	0
111	20231204	184700	126214095	2905	2905	2905	2905	0
112	20231204	184600	126214095	2905	2905	2905	2905	0
113	20231204	184500	126214095	2905	2905	2905	2905	0
114	20231204	184400	126214095	2905	2905	2905	2905	0
115	20231204	184300	126214095	2905	2905	2905	2905	0
116	20231204	184200	126214095	2905	2905	2905	2905	0
117	20231204	184100	126214095	2905	2905	2905	2905	0
118	20231204	184000	126214095	2905	2905	2905	2905	0
119	20231204	183900	126214095	2905	2905	2905	2905	0
120	20231204	183800	126214095	2905	2905	2905	2905	0
121	20231204	183700	126214095	2905	2905	2905	2905	0
122	20231204	183600	126214095	2905	2905	2905	2905	573
123	20231204	183500	126214095	2905	2905	2905	2905	0
124	20231204	183400	126214095	2905	2905	2905	2905	0
125	20231204	183300	126214095	2905	2905	2905	2905	0
126	20231204	183200	126214095	2905	2905	2905	2905	0
127	20231204	183100	126214095	2905	2905	2905	2905	0
128	20231204	183000	126214095	2905	2905	2905	2905	0
129	20231204	182900	126214095	2905	2905	2905	2905	0
130	20231204	182800	126214095	2905	2905	2905	2905	0
131	20231204	182700	126214095	2905	2905	2905	2905	0
132	20231204	182600	126214095	2905	2905	2905	2905	0
133	20231204	182500	126214095	2905	2905	2905	2905	0
134	20231204	182400	126214095	2905	2905	2905	2905	0
135	20231204	182300	126214095	2905	2905	2905	2905	0
136	20231204	182200	126214095	2905	2905	2905	2905	0
137	20231204	182100	126214095	2905	2905	2905	2905	0
138	20231204	182000	126214095	2905	2905	2905	2905	0
139	20231204	181900	126214095	2905	2905	2905	2905	0
140	20231204	181800	126214095	2905	2905	2905	2905	0
141	20231204	181700	126214095	2905	2905	2905	2905	0
142	20231204	181600	126214095	2905	2905	2905	2905	0
143	20231204	181500	126214095	2905	2905	2905	2905	0
144	20231204	181400	126214095	2905	2905	2905	2905	0
145	20231204	181300	126214095	2905	2905	2905	2905	0
146	20231204	181200	126214095	2905	2905	2905	2905	0
147	20231204	181100	126214095	2905	2905	2905	2905	0
148	20231204	181000	126214095	2905	2905	2905	2905	0
149	20231204	180900	126214095	2905	2905	2905	2905	0
150	20231204	180800	126214095	2905	2905	2905	2905	0
151	20231204	180700	126214095	2905	2905	2905	2905	0
152	20231204	180600	126214095	2905	2905	2905	2905	573
153	20231204	180500	126214095	2905	2905	2905	2905	0
154	20231204	180400	126214095	2905	2905	2905	2905	0
155	20231204	180300	126214095	2905	2905	2905	2905	0
156	20231204	180200	126214095	2905	2905	2905	2905	0
157	20231204	180100	126214095	2905	2905	2905	2905	0
158	20231204	180000	126214095	2905	2905	2905	2905	0
159	20231204	175900	126214095	2905	2905	2905	2905	0
160	20231204	175800	126214095	2905	2905	2905	2905	0
161	20231204	175700	126214095	2905	2905	2905	2905	0
162	20231204	175600	126214095	2905	2905	2905	2905	0
163	20231204	175500	126214095	2905	2905	2905	2905	0
164	20231204	175400	126214095	2905	2905	2905	2905	0
165	20231204	175300	126214095	2905	2905	2905	2905	0
166	20231204	175200	126214095	2905	2905	2905	2905	0
167	20231204	175100	126214095	2905	2905	2905	2905	0
168	20231204	175000	126214095	2905	2905	2905	2905	0
169	20231204	174900	126214095	2905	2905	2905	2905	0
170	20231204	174800	126214095	2905	2905	2905	2905	0
171	20231204	174700	126214095	2905	2905	2905	2905	0
172	20231204	174600	126214095	2905	2905	2905	2905	0
173	20231204	174500	126214095	2905	2905	2905	2905	0
174	20231204	174400	126214095	2905	2905	2905	2905	0
175	20231204	174300	126214095	2905	2905	2905	2905	0
176	20231204	174200	126214095	2905	2905	2905	2905	0
177	20231204	174100	126214095	2905	2905	2905	2905	0
178	20231204	174000	126214095	2905	2905	2905	2905	0
179	20231204	173900	126214095	2905	2905	2905	2905	0
180	20231204	173800	126214095	2905	2905	2905	2905	0
181	20231204	173700	126214095	2905	2905	2905	2905	0
182	20231204	173600	126214095	2905	2905	2905	2905	573
183	20231204	173500	126214095	2905	2905	2905	2905	0
184	20231204	173400	126214095	2905	2905	2905	2905	0
185	20231204	173300	126214095	2905	2905	2905	2905	0
186	20231204	173200	126214095	2905	2905	2905	2905	0
187	20231204	173100	126214095	2905	2905	2905	2905	0
188	20231204	173000	126214095	2905	2905	2905	2905	0
189	20231204	172900	126214095	2905	2905	2905	2905	0
190	20231204	172800	126214095	2905	2905	2905	2905	0
191	20231204	172700	126214095	2905	2905	2905	2905	0
192	20231204	172600	126214095	2905	2905	2905	2905	0
193	20231204	172500	126214095	2905	2905	2905	2905	0
194	20231204	172400	126214095	2905	2905	2905	2905	0
195	20231204	172300	126214095	2905	2905	2905	2905	0
196	20231204	172200	126214095	2905	2905	2905	2905	0
197	20231204	172100	126214095	2905	2905	2905	2905	0
198	20231204	172000	126214095	2905	2905	2905	2905	0
199	20231204	171900	126214095	2905	2905	2905	2905	0
200	20231204	171800	126214095	2905	2905	2905	2905	0
201	20231204	171700	126214095	2905	2905	2905	2905	0
202	20231204	171600	126214095	2905	2905	2905	2905	0
203	20231204	171500	126214095	2905	2905	2905	2905	0
204	20231204	171400	126214095	2905	2905	2905	2905	0
205	20231204	171300	126214095	2905	2905	2905	2905	0
206	20231204	171200	126214095	2905	2905	2905	2905	0
207	20231204	171100	126214095	2905	2905	2905	2905	0
208	20231204	171000	126214095	2905	2905	2905	2905	0
209	20231204	170900	126214095	2905	2905	2905	2905	0
210	20231204	170800	126214095	2905	2905	2905	2905	0
211	20231204	170700	126214095	2905	2905	2905	2905	0
212	20231204	170600	126214095	2905	2905	2905	2905	573
213	20231204	170500	126214095	2905	2905	2905	2905	0
214	20231204	170400	126214095	2905	2905	2905	2905	0
215	20231204	170300	126214095	2905	2905	2905	2905	0
216	20231204	170200	126214095	2905	2905	2905	2905	0
217	20231204	170100	126214095	2905	2905	2905	2905	0
218	20231204	170000	126214095	2905	2905	2905	2905	0
219	20231204	165900	126214095	2905	2905	2905	2905	0
220	20231204	165800	126214095	2905	2905	2905	2905	0
221	20231204	165700	126214095	2905	2905	2905	2905	0
222	20231204	165600	126214095	2905	2905	2905	2905	0
223	20231204	165500	126214095	2905	2905	2905	2905	0
224	20231204	165400	126214095	2905	2905	2905	2905	0
225	20231204	165300	126214095	2905	2905	2905	2905	0
226	20231204	165200	126214095	2905	2905	2905	2905	0
227	20231204	165100	126214095	2905	2905	2905	2905	0
228	20231204	165000	126214095	2905	2905	2905	2905	0
229	20231204	164900	126214095	2905	2905	2905	2905	0
230	20231204	164800	126214095	2905	2905	2905	2905	0
231	20231204	164700	126214095	2905	2905	2905	2905	0
232	20231204	164600	126214095	2905	2905	2905	2905	0
233	20231204	164500	126214095	2905	2905	2905	2905	0
234	20231204	164400	126214095	2905	2905	2905	2905	0
235	20231204	164300	126214095	2905	2905	2905	2905	0
236	20231204	164200	126214095	2905	2905	2905	2905	0
237	20231204	164100	126214095	2905	2905	2905	2905	0
238	20231204	164000	126214095	2905	2905	2905	2905	0
239	20231204	163900	126214095	2905	2905	2905	2905	0
240	20231204	163800	126214095	2905	2905	2905	2905	0
241	20231204	163700	126214095	2905	2905	2905	2905	0
242	20231204	163600	126214095	2905	2905	2905	2905	573
243	20231204	163500	126214095	2905	2905	2905	2905	0
244	20231204	163400	126214095	2905	2905	2905	2905	0
245	20231204	163300	126214095	2905	2905	2905	2905	0
246	20231204	163200	126214095	2905	2905	2905	2905	0
247	20231204	163100	126214095	2905	2905	2905	2905	0
248	20231204	163000	126214095	2905	2905	2905	2905	0
249	20231204	162900	126214095	2905	2905	2905	2905	0
250	20231204	162800	126214095	2905	2905	2905	2905	0
251	20231204	162700	126214095	2905	2905	2905	2905	0
252	20231204	162600	126214095	2905	2905	2905	2905	0
253	20231204	162500	126214095	2905	2905	2905	2905	0
254	20231204	162400	126214095	2905	2905	2905	2905	0
255	20231204	162300	126214095	2905	2905	2905	2905	0
256	20231204	162200	126214095	2905	2905	2905	2905	0
257	20231204	162100	126214095	2905	2905	2905	2905	0
258	20231204	162000	126214095	2905	2905	2905	2905	0
259	20231204	161900	126214095	2905	2905	2905	2905	0
260	20231204	161800	126214095	2905	2905	2905	2905	0
261	20231204	161700	126214095	2905	2905	2905	2905	0
262	20231204	161600	126214095	2905	2905	2905	2905	0
263	20231204	161500	126214095	2905	2905	2905	2905	0
264	20231204	161400	126214095	2905	2905	2905	2905	0
265	20231204	161300	126214095	2905	2905	2905	2905	0
266	20231204	161200	126214095	2905	2905	2905	2905	0
267	20231204	161100	126214095	2905	2905	2905	2905	0
268	20231204	161000	126214095	2905	2905	2905	2905	0
269	20231204	160900	126214095	2905	2905	2905	2905	0
270	20231204	160800	126214095	2905	2905	2905	2905	0
271	20231204	160700	126214095	2905	2905	2905	2905	0
272	20231204	160600	126214095	2905	2905	2905	2905	573
273	20231204	160500	126214095	2905	2905	2905	2905	0
274	20231204	160400	126214095	2905	2905	2905	2905	0
275	20231204	160300	126214095	2905	2905	2905	2905	0
276	20231204	160200	126214095	2905	2905	2905	2905	0
277	20231204	160100	126214095	2905	2905	2905	2905	0
278	20231204	160000	126214095	2905	2905	2905	2905	0
279	20231204	155900	126214095	2905	2905	2905	2905	0
280	20231204	155800	126214095	2905	2905	2905	2905	0
281	20231204	155700	126214095	2905	2905	2905	2905	0
282	20231204	155600	126214095	2905	2905	2905	2905	0
283	20231204	155500	126214095	2905	2905	2905	2905	0
284	20231204	155400	126214095	2905	2905	2905	2905	0
285	20231204	155300	126214095	2905	2905	2905	2905	0
286	20231204	155200	126214095	2905	2905	2905	2905	0
287	20231204	155100	126214095	2905	2905	2905	2905	0
288	20231204	155000	126214095	2905	2905	2905	2905	0
289	20231204	154900	126214095	2905	2905	2905	2905	0
290	20231204	154800	126214095	2905	2905	2905	2905	0
291	20231204	154700	126214095	2905	2905	2905	2905	0
292	20231204	154600	126214095	2905	2905	2905	2905	0
293	20231204	154500	126214095	2905	2905	2905	2905	0
294	20231204	154400	126214095	2905	2905	2905	2905	0
295	20231204	154300	126214095	2905	2905	2905	2905	0
296	20231204	154200	126214095	2905	2905	2905	2905	0
297	20231204	154100	126214095	2905	2905	2905	2905	0
298	20231204	154000	126214095	2905	2905	2905	2905	0
299	20231204	153900	126214095	2905	2905	2905	2905	0
300	20231204	153800	126214095	2905	2905	2905	2905	0
301	20231204	153700	126214095	2905	2905	2905	2905	0
302	20231204	153600	126214095	2905	2905	2905	2905	573
303	20231204	153500	126214095	2905	2905	2905	2905	0
304	20231204	153400	126214095	2905	2905	2905	2905	0
305	20231204	153300	126214095	2905	2905	2905	2905	0
306	20231204	153200	126214095	2905	2905	2905	2905	0
307	20231204	153100	126214095	2905	2905	2905	2905	0
308	20231204	153000	126214095	2905	2905	2905	2905	573
309	20231204	152900	124549530	2890	2890	2890	2890	0
310	20231204	152800	124549530	2890	2890	2890	2890	0
311	20231204	152700	124549530	2890	2890	2890	2890	0
312	20231204	152600	124549530	2890	2890	2890	2890	0
313	20231204	152500	124549530	2890	2890	2890	2890	0
314	20231204	152400	124549530	2890	2890	2890	2890	0
315	20231204	152300	124549530	2890	2890	2890	2890	0
316	20231204	152200	124549530	2890	2890	2890	2890	0
317	20231204	152100	124549530	2890	2890	2890	2890	0
318	20231204	152000	124549530	2890	2890	2890	2890	0
319	20231204	151900	124549530	2890	2885	2890	2860	1116
320	20231204	151800	121346495	2885	2875	2885	2875	163
321	20231204	151700	120876410	2860	2860	2860	2860	0
322	20231204	151600	120876410	2860	2860	2860	2860	0
323	20231204	151500	120876410	2860	2880	2880	2860	20
324	20231204	151400	120819190	2860	2860	2860	2860	25
325	20231204	151300	120747690	2860	2865	2865	2860	1477
326	20231204	151200	116523340	2865	2865	2865	2865	0
327	20231204	151100	116523340	2865	2870	2870	2865	299
328	20231204	151000	115666700	2870	2870	2870	2870	51
329	20231204	150900	115520330	2860	2865	2865	2860	941
330	20231204	150800	112828815	2865	2865	2865	2865	455
331	20231204	150700	111525240	2865	2865	2885	2865	524
332	20231204	150600	110022600	2870	2875	2875	2870	766
333	20231204	150500	107824080	2870	2870	2870	2870	0
334	20231204	150400	107824080	2870	2870	2870	2870	0
335	20231204	150300	107824080	2870	2870	2870	2870	0
336	20231204	150200	107824080	2870	2870	2870	2870	0
337	20231204	150100	107824080	2870	2880	2880	2870	300
338	20231204	150000	106962405	2880	2880	2880	2880	0
339	20231204	145900	106962405	2880	2870	2880	2870	69
340	20231204	145800	106763925	2880	2880	2880	2880	70
341	20231204	145700	106562325	2880	2880	2880	2880	300
342	20231204	145600	105698325	2880	2880	2880	2875	604
343	20231204	145500	103959230	2880	2880	2880	2880	0
344	20231204	145400	103959230	2880	2880	2880	2880	0
345	20231204	145300	103959230	2880	2880	2880	2880	21
346	20231204	145200	103898750	2885	2890	2890	2885	1237
347	20231204	145100	100325115	2890	2890	2890	2890	0
348	20231204	145000	100325115	2890	2890	2890	2890	0
349	20231204	144900	100325115	2890	2890	2890	2890	0
350	20231204	144800	100325115	2890	2895	2895	2890	170
351	20231204	144700	99833070	2895	2895	2895	2895	0
352	20231204	144600	99833070	2895	2895	2895	2895	0
353	20231204	144500	99833070	2895	2895	2895	2895	0
354	20231204	144400	99833070	2895	2895	2895	2895	0
355	20231204	144300	99833070	2895	2895	2895	2895	0
356	20231204	144200	99833070	2895	2895	2895	2895	21
357	20231204	144100	99772275	2900	2900	2900	2900	0
358	20231204	144000	99772275	2900	2900	2900	2900	0
359	20231204	143900	99772275	2900	2900	2900	2900	289
360	20231204	143800	98934175	2900	2900	2900	2900	1
361	20231204	143700	98931275	2900	2900	2900	2900	0
362	20231204	143600	98931275	2900	2900	2900	2900	0
363	20231204	143500	98931275	2900	2900	2900	2900	22
364	20231204	143400	98867475	2905	2905	2905	2905	1
365	20231204	143300	98864570	2900	2900	2900	2900	30
366	20231204	143200	98777570	2905	2905	2905	2905	0
367	20231204	143100	98777570	2905	2905	2905	2905	5
368	20231204	143000	98763045	2905	2905	2905	2905	0
369	20231204	142900	98763045	2905	2905	2905	2905	22
370	20231204	142800	98699135	2915	2915	2915	2915	0
371	20231204	142700	98699135	2915	2915	2915	2915	0
372	20231204	142600	98699135	2915	2915	2915	2915	0
373	20231204	142500	98699135	2915	2915	2915	2915	300
374	20231204	142400	97824635	2905	2905	2905	2905	0
375	20231204	142300	97824635	2905	2905	2905	2905	0
376	20231204	142200	97824635	2905	2905	2905	2905	0
377	20231204	142100	97824635	2905	2905	2905	2905	0
378	20231204	142000	97824635	2905	2915	2915	2905	4
379	20231204	141900	97812995	2905	2905	2905	2905	0
380	20231204	141800	97812995	2905	2915	2915	2905	2
381	20231204	141700	97807175	2905	2905	2905	2905	0
382	20231204	141600	97807175	2905	2905	2905	2905	1
383	20231204	141500	97804270	2915	2915	2915	2915	0
384	20231204	141400	97804270	2915	2915	2915	2915	0
385	20231204	141300	97804270	2915	2915	2915	2915	0
386	20231204	141200	97804270	2915	2915	2915	2915	0
387	20231204	141100	97804270	2915	2915	2915	2915	0
388	20231204	141000	97804270	2915	2915	2915	2915	0
389	20231204	140900	97804270	2915	2915	2915	2915	0
390	20231204	140800	97804270	2915	2915	2915	2915	0
391	20231204	140700	97804270	2915	2915	2915	2915	0
392	20231204	140600	97804270	2915	2915	2915	2915	0
393	20231204	140500	97804270	2915	2915	2915	2915	0
394	20231204	140400	97804270	2915	2915	2915	2915	0
395	20231204	140300	97804270	2915	2915	2915	2915	0
396	20231204	140200	97804270	2915	2915	2915	2915	1
397	20231204	140100	97801355	2900	2905	2905	2900	33
398	20231204	140000	97705650	2915	2915	2915	2915	0
399	20231204	135900	97705650	2915	2915	2915	2915	2
400	20231204	135800	97699820	2900	2900	2900	2900	0
401	20231204	135700	97699820	2900	2920	2920	2900	36
402	20231204	135600	97595315	2915	2920	2920	2910	18
403	20231204	135500	97542825	2915	2915	2920	2915	5
404	20231204	135400	97528235	2920	2920	2920	2920	0
405	20231204	135300	97528235	2920	2920	2920	2920	0
406	20231204	135200	97528235	2920	2920	2920	2920	0
407	20231204	135100	97528235	2920	2920	2920	2920	0
408	20231204	135000	97528235	2920	2920	2920	2920	0
409	20231204	134900	97528235	2920	2920	2920	2920	0
410	20231204	134800	97528235	2920	2920	2920	2920	3
411	20231204	134700	97519475	2900	2900	2900	2900	70
412	20231204	134600	97316475	2920	2920	2920	2920	0
413	20231204	134500	97316475	2920	2920	2920	2920	3
414	20231204	134400	97307715	2915	2915	2915	2915	0
415	20231204	134300	97307715	2915	2915	2915	2915	0
416	20231204	134200	97307715	2915	2915	2915	2915	0
417	20231204	134100	97307715	2915	2915	2915	2915	0
418	20231204	134000	97307715	2915	2915	2915	2915	0
419	20231204	133900	97307715	2915	2915	2915	2915	0
420	20231204	133800	97307715	2915	2915	2915	2915	0
421	20231204	133700	97307715	2915	2915	2915	2915	0
422	20231204	133600	97307715	2915	2915	2915	2915	201
423	20231204	133500	96721800	2915	2915	2915	2915	0
424	20231204	133400	96721800	2915	2915	2915	2915	0
425	20231204	133300	96721800	2915	2915	2915	2915	0
426	20231204	133200	96721800	2915	2915	2915	2915	2
427	20231204	133100	96715970	2900	2900	2900	2900	0
428	20231204	133000	96715970	2900	2900	2900	2900	0
429	20231204	132900	96715970	2900	2900	2900	2900	0
430	20231204	132800	96715970	2900	2900	2900	2900	0
431	20231204	132700	96715970	2900	2900	2900	2900	0
432	20231204	132600	96715970	2900	2900	2900	2900	73
433	20231204	132500	96504270	2920	2920	2920	2920	0
434	20231204	132400	96504270	2920	2920	2920	2920	0
435	20231204	132300	96504270	2920	2920	2920	2920	0
436	20231204	132200	96504270	2920	2920	2920	2920	0
437	20231204	132100	96504270	2920	2920	2920	2920	0
438	20231204	132000	96504270	2920	2920	2920	2920	0
439	20231204	131900	96504270	2920	2920	2920	2920	0
440	20231204	131800	96504270	2920	2920	2920	2920	0
441	20231204	131700	96504270	2920	2920	2920	2920	0
442	20231204	131600	96504270	2920	2905	2920	2905	5
443	20231204	131500	96489700	2900	2900	2900	2900	1
444	20231204	131400	96486800	2900	2900	2900	2900	0
445	20231204	131300	96486800	2900	2900	2900	2900	0
446	20231204	131200	96486800	2900	2900	2900	2900	0
447	20231204	131100	96486800	2900	2900	2900	2900	0
448	20231204	131000	96486800	2900	2900	2900	2900	0
449	20231204	130900	96486800	2900	2900	2900	2900	0
450	20231204	130800	96486800	2900	2900	2900	2900	0
451	20231204	130700	96486800	2900	2900	2900	2900	0
452	20231204	130600	96486800	2900	2900	2900	2900	0
453	20231204	130500	96486800	2900	2900	2900	2900	0
454	20231204	130400	96486800	2900	2900	2900	2900	0
455	20231204	130300	96486800	2900	2900	2900	2900	0
456	20231204	130200	96486800	2900	2900	2900	2900	0
457	20231204	130100	96486800	2900	2900	2900	2900	0
458	20231204	130000	96486800	2900	2900	2900	2900	4
459	20231204	125900	96475200	2900	2900	2900	2900	0
460	20231204	125800	96475200	2900	2900	2900	2900	0
461	20231204	125700	96475200	2900	2900	2900	2900	0
462	20231204	125600	96475200	2900	2900	2900	2900	127
463	20231204	125500	96106900	2900	2900	2900	2900	0
464	20231204	125400	96106900	2900	2900	2900	2900	0
465	20231204	125300	96106900	2900	2895	2900	2895	1387
466	20231204	125200	92089100	2900	2900	2900	2900	0
467	20231204	125100	92089100	2900	2900	2900	2900	0
468	20231204	125000	92089100	2900	2900	2900	2900	0
469	20231204	124900	92089100	2900	2900	2900	2900	0
470	20231204	124800	92089100	2900	2900	2900	2900	0
471	20231204	124700	92089100	2900	2900	2900	2900	0
472	20231204	124600	92089100	2900	2900	2900	2900	0
473	20231204	124500	92089100	2900	2900	2900	2900	30
474	20231204	124400	92002100	2900	2900	2900	2900	0
475	20231204	124300	92002100	2900	2900	2900	2900	0
476	20231204	124200	92002100	2900	2900	2900	2900	0
477	20231204	124100	92002100	2900	2900	2900	2900	0
478	20231204	124000	92002100	2900	2900	2900	2900	66
479	20231204	123900	91810700	2905	2905	2905	2905	0
480	20231204	123800	91810700	2905	2905	2905	2905	0
481	20231204	123700	91810700	2905	2905	2905	2905	0
482	20231204	123600	91810700	2905	2905	2905	2905	0
483	20231204	123500	91810700	2905	2905	2905	2905	0
484	20231204	123400	91810700	2905	2905	2905	2905	0
485	20231204	123300	91810700	2905	2905	2905	2905	0
486	20231204	123200	91810700	2905	2905	2905	2905	23
487	20231204	123100	91743885	2900	2900	2900	2900	0
488	20231204	123000	91743885	2900	2900	2900	2900	0
489	20231204	122900	91743885	2900	2900	2900	2900	0
490	20231204	122800	91743885	2900	2900	2900	2900	0
491	20231204	122700	91743885	2900	2900	2900	2900	0
492	20231204	122600	91743885	2900	2900	2900	2900	0
493	20231204	122500	91743885	2900	2900	2900	2900	0
494	20231204	122400	91743885	2900	2905	2905	2900	727
495	20231204	122300	89635410	2905	2905	2905	2905	0
496	20231204	122200	89635410	2905	2920	2920	2905	955
497	20231204	122100	86854150	2920	2920	2920	2920	0
498	20231204	122000	86854150	2920	2920	2920	2920	1
499	20231204	121900	86851230	2910	2910	2910	2910	0
500	20231204	121800	86851230	2910	2910	2910	2910	0
501	20231204	121700	86851230	2910	2910	2910	2910	0
502	20231204	121600	86851230	2910	2910	2910	2910	0
503	20231204	121500	86851230	2910	2910	2910	2910	0
504	20231204	121400	86851230	2910	2910	2910	2910	0
505	20231204	121300	86851230	2910	2910	2910	2910	0
506	20231204	121200	86851230	2910	2910	2910	2910	0
507	20231204	121100	86851230	2910	2910	2910	2910	0
508	20231204	121000	86851230	2910	2910	2910	2910	0
509	20231204	120900	86851230	2910	2910	2910	2910	0
510	20231204	120800	86851230	2910	2910	2910	2910	0
511	20231204	120700	86851230	2910	2910	2910	2910	0
512	20231204	120600	86851230	2910	2915	2925	2910	72
513	20231204	120500	86641545	2910	2910	2910	2910	0
514	20231204	120400	86641545	2910	2910	2910	2910	0
515	20231204	120300	86641545	2910	2910	2910	2910	0
516	20231204	120200	86641545	2910	2910	2910	2910	0
517	20231204	120100	86641545	2910	2910	2910	2910	0
518	20231204	120000	86641545	2910	2910	2910	2910	0
519	20231204	115900	86641545	2910	2910	2910	2910	0
520	20231204	115800	86641545	2910	2910	2910	2910	0
521	20231204	115700	86641545	2910	2910	2910	2910	0
522	20231204	115600	86641545	2910	2910	2910	2910	280
523	20231204	115500	85826745	2910	2910	2910	2910	0
524	20231204	115400	85826745	2910	2910	2910	2910	0
525	20231204	115300	85826745	2910	2910	2910	2910	0
526	20231204	115200	85826745	2910	2910	2910	2910	0
527	20231204	115100	85826745	2910	2910	2910	2910	0
528	20231204	115000	85826745	2910	2910	2910	2910	0
529	20231204	114900	85826745	2910	2910	2910	2910	0
530	20231204	114800	85826745	2910	2910	2910	2910	172
531	20231204	114700	85326225	2905	2905	2905	2905	0
532	20231204	114600	85326225	2905	2905	2905	2905	0
533	20231204	114500	85326225	2905	2905	2905	2905	8
534	20231204	114400	85302985	2905	2905	2905	2905	0
535	20231204	114300	85302985	2905	2905	2905	2905	73
536	20231204	114200	85090920	2905	2905	2905	2905	0
537	20231204	114100	85090920	2905	2905	2905	2905	0
538	20231204	114000	85090920	2905	2905	2905	2905	0
539	20231204	113900	85090920	2905	2905	2905	2905	0
540	20231204	113800	85090920	2905	2905	2905	2905	0
541	20231204	113700	85090920	2905	2905	2905	2905	0
542	20231204	113600	85090920	2905	2905	2905	2905	1
543	20231204	113500	85088015	2900	2900	2900	2900	0
544	20231204	113400	85088015	2900	2900	2900	2900	0
545	20231204	113300	85088015	2900	2900	2900	2900	0
546	20231204	113200	85088015	2900	2900	2900	2900	0
547	20231204	113100	85088015	2900	2900	2900	2900	0
548	20231204	113000	85088015	2900	2900	2900	2900	1
549	20231204	112900	85085115	2910	2910	2910	2910	0
550	20231204	112800	85085115	2910	2910	2910	2910	0
551	20231204	112700	85085115	2910	2910	2910	2910	0
552	20231204	112600	85085115	2910	2910	2910	2910	0
553	20231204	112500	85085115	2910	2910	2910	2910	0
554	20231204	112400	85085115	2910	2910	2910	2910	0
555	20231204	112300	85085115	2910	2910	2910	2910	100
556	20231204	112200	84794115	2900	2900	2900	2900	71
557	20231204	112100	84588215	2910	2910	2910	2910	0
558	20231204	112000	84588215	2910	2910	2910	2910	0
559	20231204	111900	84588215	2910	2910	2910	2910	0
560	20231204	111800	84588215	2910	2910	2910	2910	0
561	20231204	111700	84588215	2910	2910	2910	2910	0
562	20231204	111600	84588215	2910	2910	2910	2910	0
563	20231204	111500	84588215	2910	2910	2910	2910	0
564	20231204	111400	84588215	2910	2910	2910	2910	0
565	20231204	111300	84588215	2910	2910	2910	2910	0
566	20231204	111200	84588215	2910	2910	2910	2910	0
567	20231204	111100	84588215	2910	2910	2910	2910	0
568	20231204	111000	84588215	2910	2910	2910	2910	100
569	20231204	110900	84297215	2910	2905	2910	2905	516
570	20231204	110800	82795660	2900	2900	2900	2900	140
571	20231204	110700	82389660	2900	2900	2900	2900	0
572	20231204	110600	82389660	2900	2900	2900	2900	0
573	20231204	110500	82389660	2900	2900	2900	2900	0
574	20231204	110400	82389660	2900	2900	2900	2900	0
575	20231204	110300	82389660	2900	2900	2900	2900	0
576	20231204	110200	82389660	2900	2900	2900	2900	0
577	20231204	110100	82389660	2900	2900	2900	2900	0
578	20231204	110000	82389660	2900	2900	2900	2900	184
579	20231204	105900	81856060	2900	2900	2900	2900	75
580	20231204	105800	81638560	2900	2905	2905	2900	1859
581	20231204	105700	76246665	2905	2905	2905	2905	0
582	20231204	105600	76246665	2905	2905	2905	2905	0
583	20231204	105500	76246665	2905	2905	2905	2905	0
584	20231204	105400	76246665	2905	2905	2905	2905	0
585	20231204	105300	76246665	2905	2905	2905	2905	0
586	20231204	105200	76246665	2905	2905	2905	2905	0
587	20231204	105100	76246665	2905	2900	2905	2900	100
588	20231204	105000	75956590	2905	2905	2905	2905	0
589	20231204	104900	75956590	2905	2905	2905	2905	0
590	20231204	104800	75956590	2905	2905	2905	2905	0
591	20231204	104700	75956590	2905	2900	2905	2900	800
592	20231204	104600	73636045	2895	2895	2895	2895	0
593	20231204	104500	73636045	2895	2895	2895	2895	0
594	20231204	104400	73636045	2895	2900	2900	2895	1300
595	20231204	104300	69871230	2905	2905	2905	2905	0
596	20231204	104200	69871230	2905	2905	2905	2905	0
597	20231204	104100	69871230	2905	2905	2905	2905	0
598	20231204	104000	69871230	2905	2905	2905	2905	0
599	20231204	103900	69871230	2905	2905	2905	2905	0
600	20231204	103800	69871230	2905	2910	2910	2905	1299
601	20231204	103700	66096700	2910	2910	2910	2910	0
602	20231204	103600	66096700	2910	2910	2910	2910	0
603	20231204	103500	66096700	2910	2910	2910	2910	0
604	20231204	103400	66096700	2910	2910	2910	2910	0
605	20231204	103300	66096700	2910	2910	2910	2910	0
606	20231204	103200	66096700	2910	2910	2910	2910	0
607	20231204	103100	66096700	2910	2910	2910	2910	0
608	20231204	103000	66096700	2910	2910	2910	2910	2
609	20231204	102900	66090880	2915	2915	2915	2915	0
610	20231204	102800	66090880	2915	2915	2915	2915	0
611	20231204	102700	66090880	2915	2915	2915	2915	0
612	20231204	102600	66090880	2915	2915	2915	2915	0
613	20231204	102500	66090880	2915	2915	2915	2915	1
614	20231204	102400	66087965	2915	2915	2915	2915	0
615	20231204	102300	66087965	2915	2915	2915	2915	0
616	20231204	102200	66087965	2915	2915	2915	2915	0
617	20231204	102100	66087965	2915	2915	2915	2915	0
618	20231204	102000	66087965	2915	2915	2915	2915	5
619	20231204	101900	66073390	2915	2915	2915	2915	0
620	20231204	101800	66073390	2915	2915	2915	2915	0
621	20231204	101700	66073390	2915	2915	2915	2915	0
622	20231204	101600	66073390	2915	2915	2915	2915	0
623	20231204	101500	66073390	2915	2920	2920	2915	11
624	20231204	101400	66041285	2925	2925	2925	2925	0
625	20231204	101300	66041285	2925	2930	2930	2925	12
626	20231204	101200	66006170	2930	2930	2930	2930	0
627	20231204	101100	66006170	2930	2930	2930	2930	0
628	20231204	101000	66006170	2930	2930	2930	2930	0
629	20231204	100900	66006170	2930	2930	2930	2930	0
630	20231204	100800	66006170	2930	2930	2930	2930	0
631	20231204	100700	66006170	2930	2930	2930	2930	0
632	20231204	100600	66006170	2930	2930	2930	2930	0
633	20231204	100500	66006170	2930	2930	2930	2930	7
634	20231204	100400	65985660	2945	2945	2945	2945	0
635	20231204	100300	65985660	2945	2945	2945	2945	0
636	20231204	100200	65985660	2945	2945	2945	2945	0
637	20231204	100100	65985660	2945	2945	2945	2945	0
638	20231204	100000	65985660	2945	2945	2945	2945	300
639	20231204	095900	65102160	2940	2940	2940	2935	714
640	20231204	095800	63003035	2945	2905	2975	2905	4904
641	20231204	095700	48569335	2905	2905	2905	2905	688
642	20231204	095600	46570695	2905	2905	2905	2905	1800
643	20231204	095500	41341695	2905	2920	2920	2905	1000
644	20231204	095400	38430980	2930	2930	2930	2930	0
645	20231204	095300	38430980	2930	2930	2930	2930	500
646	20231204	095200	36965980	2930	2930	2930	2930	0
647	20231204	095100	36965980	2930	2930	2930	2930	0
648	20231204	095000	36965980	2930	2930	2930	2930	21
649	20231204	094900	36904450	2930	2930	2930	2930	19
650	20231204	094800	36848780	2935	2935	2935	2935	0
651	20231204	094700	36848780	2935	2935	2935	2935	0
652	20231204	094600	36848780	2935	2935	2935	2935	330
653	20231204	094500	35880230	2915	2915	2915	2915	0
654	20231204	094400	35880230	2915	2915	2920	2915	2018
655	20231204	094300	29992760	2920	2940	2940	2920	702
656	20231204	094200	27940880	2945	2920	2945	2920	2000
657	20231204	094100	22079145	2910	2910	2910	2910	0
658	20231204	094000	22079145	2910	2910	2910	2910	0
659	20231204	093900	22079145	2910	2910	2910	2910	157
660	20231204	093800	21622275	2900	2900	2900	2900	0
661	20231204	093700	21622275	2900	2900	2900	2900	0
662	20231204	093600	21622275	2900	2900	2900	2900	0
663	20231204	093500	21622275	2900	2900	2900	2900	0
664	20231204	093400	21622275	2900	2900	2900	2900	0
665	20231204	093300	21622275	2900	2900	2900	2900	0
666	20231204	093200	21622275	2900	2900	2900	2900	0
667	20231204	093100	21622275	2900	2900	2900	2900	0
668	20231204	093000	21622275	2900	2900	2900	2900	2
669	20231204	092900	21616475	2900	2900	2900	2900	50
670	20231204	092800	21471475	2900	2900	2900	2900	740
671	20231204	092700	19325475	2895	2895	2895	2895	0
672	20231204	092600	19325475	2895	2895	2895	2895	0
673	20231204	092500	19325475	2895	2895	2895	2895	0
674	20231204	092400	19325475	2895	2895	2895	2895	0
675	20231204	092300	19325475	2895	2895	2895	2895	0
676	20231204	092200	19325475	2895	2895	2895	2895	132
677	20231204	092100	18943335	2895	2900	2900	2895	1273
678	20231204	092000	15254735	2910	2910	2910	2910	762
679	20231204	091900	13037315	2925	2925	2925	2925	0
680	20231204	091800	13037315	2925	2925	2925	2925	0
681	20231204	091700	13037315	2925	2925	2925	2925	0
682	20231204	091600	13037315	2925	2925	2925	2925	0
683	20231204	091500	13037315	2925	2910	2925	2910	2386
684	20231204	091400	6093875	2910	2910	2910	2910	803
685	20231204	091300	3757145	2910	2910	2910	2910	0
686	20231204	091200	3757145	2910	2910	2910	2910	0
687	20231204	091100	3757145	2910	2910	2910	2910	1
688	20231204	091000	3754235	2895	2895	2895	2895	457
689	20231204	090900	2431220	2895	2895	2895	2895	0
690	20231204	090800	2431220	2895	2900	2900	2895	745
691	20231204	090700	270835	2910	2910	2910	2910	0
692	20231204	090600	270835	2910	2910	2910	2910	0
693	20231204	090500	270835	2910	2910	2910	2910	0
694	20231204	090400	270835	2910	2910	2910	2910	0
695	20231204	090300	270835	2910	2910	2910	2910	0
696	20231204	090200	270835	2910	2910	2915	2905	82
697	20231204	090100	32065	2915	2915	2915	2915	0
698	20231204	090000	32065	2915	2915	2915	2915	11