KissMeData/227840/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204200	109681590	10890	10890	10890	10890	128
3	20231205	204100	109681590	10890	10890	10890	10890	0
4	20231205	204000	109681590	10890	10890	10890	10890	0
5	20231205	203900	109681590	10890	10890	10890	10890	0
6	20231205	203800	109681590	10890	10890	10890	10890	0
7	20231205	203700	109681590	10890	10890	10890	10890	0
8	20231205	203600	109681590	10890	10890	10890	10890	0
9	20231205	203500	109681590	10890	10890	10890	10890	0
10	20231205	203400	109681590	10890	10890	10890	10890	0
11	20231205	203300	109681590	10890	10890	10890	10890	0
12	20231205	203200	109681590	10890	10890	10890	10890	0
13	20231205	203100	109681590	10890	10890	10890	10890	0
14	20231205	203000	109681590	10890	10890	10890	10890	0
15	20231205	202900	109681590	10890	10890	10890	10890	0
16	20231205	202800	109681590	10890	10890	10890	10890	0
17	20231205	202700	109681590	10890	10890	10890	10890	0
18	20231205	202600	109681590	10890	10890	10890	10890	0
19	20231205	202500	109681590	10890	10890	10890	10890	0
20	20231205	202400	109681590	10890	10890	10890	10890	0
21	20231205	202300	109681590	10890	10890	10890	10890	0
22	20231205	202200	109681590	10890	10890	10890	10890	0
23	20231205	202100	109681590	10890	10890	10890	10890	0
24	20231205	202000	109681590	10890	10890	10890	10890	0
25	20231205	201900	109681590	10890	10890	10890	10890	0
26	20231205	201800	109681590	10890	10890	10890	10890	0
27	20231205	201700	109681590	10890	10890	10890	10890	0
28	20231205	201600	109681590	10890	10890	10890	10890	0
29	20231205	201500	109681590	10890	10890	10890	10890	0
30	20231205	201400	109681590	10890	10890	10890	10890	0
31	20231205	201300	109681590	10890	10890	10890	10890	0
32	20231205	201200	109681590	10890	10890	10890	10890	128
33	20231205	201100	109681590	10890	10890	10890	10890	0
34	20231205	201000	109681590	10890	10890	10890	10890	0
35	20231205	200900	109681590	10890	10890	10890	10890	0
36	20231205	200800	109681590	10890	10890	10890	10890	0
37	20231205	200700	109681590	10890	10890	10890	10890	0
38	20231205	200600	109681590	10890	10890	10890	10890	0
39	20231205	200500	109681590	10890	10890	10890	10890	0
40	20231205	200400	109681590	10890	10890	10890	10890	0
41	20231205	200300	109681590	10890	10890	10890	10890	0
42	20231205	200200	109681590	10890	10890	10890	10890	0
43	20231205	200100	109681590	10890	10890	10890	10890	0
44	20231205	200000	109681590	10890	10890	10890	10890	0
45	20231205	195900	109681590	10890	10890	10890	10890	0
46	20231205	195800	109681590	10890	10890	10890	10890	0
47	20231205	195700	109681590	10890	10890	10890	10890	0
48	20231205	195600	109681590	10890	10890	10890	10890	0
49	20231205	195500	109681590	10890	10890	10890	10890	0
50	20231205	195400	109681590	10890	10890	10890	10890	0
51	20231205	195300	109681590	10890	10890	10890	10890	0
52	20231205	195200	109681590	10890	10890	10890	10890	0
53	20231205	195100	109681590	10890	10890	10890	10890	0
54	20231205	195000	109681590	10890	10890	10890	10890	0
55	20231205	194900	109681590	10890	10890	10890	10890	0
56	20231205	194800	109681590	10890	10890	10890	10890	0
57	20231205	194700	109681590	10890	10890	10890	10890	0
58	20231205	194600	109681590	10890	10890	10890	10890	0
59	20231205	194500	109681590	10890	10890	10890	10890	0
60	20231205	194400	109681590	10890	10890	10890	10890	0
61	20231205	194300	109681590	10890	10890	10890	10890	0
62	20231205	194200	109681590	10890	10890	10890	10890	128
63	20231205	194100	109681590	10890	10890	10890	10890	0
64	20231205	194000	109681590	10890	10890	10890	10890	0
65	20231205	193900	109681590	10890	10890	10890	10890	0
66	20231205	193800	109681590	10890	10890	10890	10890	0
67	20231205	193700	109681590	10890	10890	10890	10890	0
68	20231205	193600	109681590	10890	10890	10890	10890	0
69	20231205	193500	109681590	10890	10890	10890	10890	0
70	20231205	193400	109681590	10890	10890	10890	10890	0
71	20231205	193300	109681590	10890	10890	10890	10890	0
72	20231205	193200	109681590	10890	10890	10890	10890	0
73	20231205	193100	109681590	10890	10890	10890	10890	0
74	20231205	193000	109681590	10890	10890	10890	10890	0
75	20231205	192900	109681590	10890	10890	10890	10890	0
76	20231205	192800	109681590	10890	10890	10890	10890	0
77	20231205	192700	109681590	10890	10890	10890	10890	0
78	20231205	192600	109681590	10890	10890	10890	10890	0
79	20231205	192500	109681590	10890	10890	10890	10890	0
80	20231205	192400	109681590	10890	10890	10890	10890	0
81	20231205	192300	109681590	10890	10890	10890	10890	0
82	20231205	192200	109681590	10890	10890	10890	10890	0
83	20231205	192100	109681590	10890	10890	10890	10890	0
84	20231205	192000	109681590	10890	10890	10890	10890	0
85	20231205	191900	109681590	10890	10890	10890	10890	0
86	20231205	191800	109681590	10890	10890	10890	10890	0
87	20231205	191700	109681590	10890	10890	10890	10890	0
88	20231205	191600	109681590	10890	10890	10890	10890	0
89	20231205	191500	109681590	10890	10890	10890	10890	0
90	20231205	191400	109681590	10890	10890	10890	10890	0
91	20231205	191300	109681590	10890	10890	10890	10890	0
92	20231205	191200	109681590	10890	10890	10890	10890	128
93	20231205	191100	109681590	10890	10890	10890	10890	0
94	20231205	191000	109681590	10890	10890	10890	10890	0
95	20231205	190900	109681590	10890	10890	10890	10890	0
96	20231205	190800	109681590	10890	10890	10890	10890	0
97	20231205	190700	109681590	10890	10890	10890	10890	0
98	20231205	190600	109681590	10890	10890	10890	10890	0
99	20231205	190500	109681590	10890	10890	10890	10890	0
100	20231205	190400	109681590	10890	10890	10890	10890	0
101	20231205	190300	109681590	10890	10890	10890	10890	0
102	20231205	190200	109681590	10890	10890	10890	10890	0
103	20231205	190100	109681590	10890	10890	10890	10890	0
104	20231205	190000	109681590	10890	10890	10890	10890	0
105	20231205	185900	109681590	10890	10890	10890	10890	0
106	20231205	185800	109681590	10890	10890	10890	10890	0
107	20231205	185700	109681590	10890	10890	10890	10890	0
108	20231205	185600	109681590	10890	10890	10890	10890	0
109	20231205	185500	109681590	10890	10890	10890	10890	0
110	20231205	185400	109681590	10890	10890	10890	10890	0
111	20231205	185300	109681590	10890	10890	10890	10890	0
112	20231205	185200	109681590	10890	10890	10890	10890	0
113	20231205	185100	109681590	10890	10890	10890	10890	0
114	20231205	185000	109681590	10890	10890	10890	10890	0
115	20231205	184900	109681590	10890	10890	10890	10890	0
116	20231205	184800	109681590	10890	10890	10890	10890	0
117	20231205	184700	109681590	10890	10890	10890	10890	0
118	20231205	184600	109681590	10890	10890	10890	10890	0
119	20231205	184500	109681590	10890	10890	10890	10890	0
120	20231205	184400	109681590	10890	10890	10890	10890	0
121	20231205	184300	109681590	10890	10890	10890	10890	0
122	20231205	184200	109681590	10890	10890	10890	10890	128
123	20231205	184100	109681590	10890	10890	10890	10890	0
124	20231205	184000	109681590	10890	10890	10890	10890	0
125	20231205	183900	109681590	10890	10890	10890	10890	0
126	20231205	183800	109681590	10890	10890	10890	10890	0
127	20231205	183700	109681590	10890	10890	10890	10890	0
128	20231205	183600	109681590	10890	10890	10890	10890	0
129	20231205	183500	109681590	10890	10890	10890	10890	0
130	20231205	183400	109681590	10890	10890	10890	10890	0
131	20231205	183300	109681590	10890	10890	10890	10890	0
132	20231205	183200	109681590	10890	10890	10890	10890	0
133	20231205	183100	109681590	10890	10890	10890	10890	0
134	20231205	183000	109681590	10890	10890	10890	10890	0
135	20231205	182900	109681590	10890	10890	10890	10890	0
136	20231205	182800	109681590	10890	10890	10890	10890	0
137	20231205	182700	109681590	10890	10890	10890	10890	0
138	20231205	182600	109681590	10890	10890	10890	10890	0
139	20231205	182500	109681590	10890	10890	10890	10890	0
140	20231205	182400	109681590	10890	10890	10890	10890	0
141	20231205	182300	109681590	10890	10890	10890	10890	0
142	20231205	182200	109681590	10890	10890	10890	10890	0
143	20231205	182100	109681590	10890	10890	10890	10890	0
144	20231205	182000	109681590	10890	10890	10890	10890	0
145	20231205	181900	109681590	10890	10890	10890	10890	0
146	20231205	181800	109681590	10890	10890	10890	10890	0
147	20231205	181700	109681590	10890	10890	10890	10890	0
148	20231205	181600	109681590	10890	10890	10890	10890	0
149	20231205	181500	109681590	10890	10890	10890	10890	0
150	20231205	181400	109681590	10890	10890	10890	10890	0
151	20231205	181300	109681590	10890	10890	10890	10890	0
152	20231205	181200	109681590	10890	10890	10890	10890	128
153	20231205	181100	109681590	10890	10890	10890	10890	0
154	20231205	181000	109681590	10890	10890	10890	10890	0
155	20231205	180900	109681590	10890	10890	10890	10890	0
156	20231205	180800	109681590	10890	10890	10890	10890	0
157	20231205	180700	109681590	10890	10890	10890	10890	0
158	20231205	180600	109681590	10890	10890	10890	10890	0
159	20231205	180500	109681590	10890	10890	10890	10890	0
160	20231205	180400	109681590	10890	10890	10890	10890	0
161	20231205	180300	109681590	10890	10890	10890	10890	0
162	20231205	180200	109681590	10890	10890	10890	10890	0
163	20231205	180100	109681590	10890	10890	10890	10890	0
164	20231205	180000	109681590	10890	10890	10890	10890	0
165	20231205	175900	109681590	10890	10890	10890	10890	0
166	20231205	175800	109681590	10890	10890	10890	10890	0
167	20231205	175700	109681590	10890	10890	10890	10890	0
168	20231205	175600	109681590	10890	10890	10890	10890	0
169	20231205	175500	109681590	10890	10890	10890	10890	0
170	20231205	175400	109681590	10890	10890	10890	10890	0
171	20231205	175300	109681590	10890	10890	10890	10890	0
172	20231205	175200	109681590	10890	10890	10890	10890	0
173	20231205	175100	109681590	10890	10890	10890	10890	0
174	20231205	175000	109681590	10890	10890	10890	10890	0
175	20231205	174900	109681590	10890	10890	10890	10890	0
176	20231205	174800	109681590	10890	10890	10890	10890	0
177	20231205	174700	109681590	10890	10890	10890	10890	0
178	20231205	174600	109681590	10890	10890	10890	10890	0
179	20231205	174500	109681590	10890	10890	10890	10890	0
180	20231205	174400	109681590	10890	10890	10890	10890	0
181	20231205	174300	109681590	10890	10890	10890	10890	0
182	20231205	174200	109681590	10890	10890	10890	10890	128
183	20231205	174100	109681590	10890	10890	10890	10890	0
184	20231205	174000	109681590	10890	10890	10890	10890	0
185	20231205	173900	109681590	10890	10890	10890	10890	0
186	20231205	173800	109681590	10890	10890	10890	10890	0
187	20231205	173700	109681590	10890	10890	10890	10890	0
188	20231205	173600	109681590	10890	10890	10890	10890	0
189	20231205	173500	109681590	10890	10890	10890	10890	0
190	20231205	173400	109681590	10890	10890	10890	10890	0
191	20231205	173300	109681590	10890	10890	10890	10890	0
192	20231205	173200	109681590	10890	10890	10890	10890	0
193	20231205	173100	109681590	10890	10890	10890	10890	0
194	20231205	173000	109681590	10890	10890	10890	10890	0
195	20231205	172900	109681590	10890	10890	10890	10890	0
196	20231205	172800	109681590	10890	10890	10890	10890	0
197	20231205	172700	109681590	10890	10890	10890	10890	0
198	20231205	172600	109681590	10890	10890	10890	10890	0
199	20231205	172500	109681590	10890	10890	10890	10890	0
200	20231205	172400	109681590	10890	10890	10890	10890	0
201	20231205	172300	109681590	10890	10890	10890	10890	0
202	20231205	172200	109681590	10890	10890	10890	10890	0
203	20231205	172100	109681590	10890	10890	10890	10890	0
204	20231205	172000	109681590	10890	10890	10890	10890	0
205	20231205	171900	109681590	10890	10890	10890	10890	0
206	20231205	171800	109681590	10890	10890	10890	10890	0
207	20231205	171700	109681590	10890	10890	10890	10890	0
208	20231205	171600	109681590	10890	10890	10890	10890	0
209	20231205	171500	109681590	10890	10890	10890	10890	0
210	20231205	171400	109681590	10890	10890	10890	10890	0
211	20231205	171300	109681590	10890	10890	10890	10890	0
212	20231205	171200	109681590	10890	10890	10890	10890	128
213	20231205	171100	109681590	10890	10890	10890	10890	0
214	20231205	171000	109681590	10890	10890	10890	10890	0
215	20231205	170900	109681590	10890	10890	10890	10890	0
216	20231205	170800	109681590	10890	10890	10890	10890	0
217	20231205	170700	109681590	10890	10890	10890	10890	0
218	20231205	170600	109681590	10890	10890	10890	10890	0
219	20231205	170500	109681590	10890	10890	10890	10890	0
220	20231205	170400	109681590	10890	10890	10890	10890	0
221	20231205	170300	109681590	10890	10890	10890	10890	0
222	20231205	170200	109681590	10890	10890	10890	10890	0
223	20231205	170100	109681590	10890	10890	10890	10890	0
224	20231205	170000	109681590	10890	10890	10890	10890	0
225	20231205	165900	109681590	10890	10890	10890	10890	0
226	20231205	165800	109681590	10890	10890	10890	10890	0
227	20231205	165700	109681590	10890	10890	10890	10890	0
228	20231205	165600	109681590	10890	10890	10890	10890	0
229	20231205	165500	109681590	10890	10890	10890	10890	0
230	20231205	165400	109681590	10890	10890	10890	10890	0
231	20231205	165300	109681590	10890	10890	10890	10890	0
232	20231205	165200	109681590	10890	10890	10890	10890	0
233	20231205	165100	109681590	10890	10890	10890	10890	0
234	20231205	165000	109681590	10890	10890	10890	10890	0
235	20231205	164900	109681590	10890	10890	10890	10890	0
236	20231205	164800	109681590	10890	10890	10890	10890	0
237	20231205	164700	109681590	10890	10890	10890	10890	0
238	20231205	164600	109681590	10890	10890	10890	10890	0
239	20231205	164500	109681590	10890	10890	10890	10890	0
240	20231205	164400	109681590	10890	10890	10890	10890	0
241	20231205	164300	109681590	10890	10890	10890	10890	0
242	20231205	164200	109681590	10890	10890	10890	10890	128
243	20231205	164100	109681590	10890	10890	10890	10890	0
244	20231205	164000	109681590	10890	10890	10890	10890	0
245	20231205	163900	109681590	10890	10890	10890	10890	0
246	20231205	163800	109681590	10890	10890	10890	10890	0
247	20231205	163700	109681590	10890	10890	10890	10890	0
248	20231205	163600	109681590	10890	10890	10890	10890	0
249	20231205	163500	109681590	10890	10890	10890	10890	0
250	20231205	163400	109681590	10890	10890	10890	10890	0
251	20231205	163300	109681590	10890	10890	10890	10890	0
252	20231205	163200	109681590	10890	10890	10890	10890	0
253	20231205	163100	109681590	10890	10890	10890	10890	0
254	20231205	163000	109681590	10890	10890	10890	10890	0
255	20231205	162900	109681590	10890	10890	10890	10890	0
256	20231205	162800	109681590	10890	10890	10890	10890	0
257	20231205	162700	109681590	10890	10890	10890	10890	0
258	20231205	162600	109681590	10890	10890	10890	10890	0
259	20231205	162500	109681590	10890	10890	10890	10890	0
260	20231205	162400	109681590	10890	10890	10890	10890	0
261	20231205	162300	109681590	10890	10890	10890	10890	0
262	20231205	162200	109681590	10890	10890	10890	10890	0
263	20231205	162100	109681590	10890	10890	10890	10890	0
264	20231205	162000	109681590	10890	10890	10890	10890	0
265	20231205	161900	109681590	10890	10890	10890	10890	0
266	20231205	161800	109681590	10890	10890	10890	10890	0
267	20231205	161700	109681590	10890	10890	10890	10890	0
268	20231205	161600	109681590	10890	10890	10890	10890	0
269	20231205	161500	109681590	10890	10890	10890	10890	0
270	20231205	161400	109681590	10890	10890	10890	10890	0
271	20231205	161300	109681590	10890	10890	10890	10890	0
272	20231205	161200	109681590	10890	10890	10890	10890	128
273	20231205	161100	109681590	10890	10890	10890	10890	0
274	20231205	161000	109681590	10890	10890	10890	10890	0
275	20231205	160900	109681590	10890	10890	10890	10890	0
276	20231205	160800	109681590	10890	10890	10890	10890	0
277	20231205	160700	109681590	10890	10890	10890	10890	0
278	20231205	160600	109681590	10890	10890	10890	10890	0
279	20231205	160500	109681590	10890	10890	10890	10890	0
280	20231205	160400	109681590	10890	10890	10890	10890	0
281	20231205	160300	109681590	10890	10890	10890	10890	0
282	20231205	160200	109681590	10890	10890	10890	10890	0
283	20231205	160100	109681590	10890	10890	10890	10890	0
284	20231205	160000	109681590	10890	10890	10890	10890	0
285	20231205	155900	109681590	10890	10890	10890	10890	0
286	20231205	155800	109681590	10890	10890	10890	10890	0
287	20231205	155700	109681590	10890	10890	10890	10890	0
288	20231205	155600	109681590	10890	10890	10890	10890	0
289	20231205	155500	109681590	10890	10890	10890	10890	0
290	20231205	155400	109681590	10890	10890	10890	10890	0
291	20231205	155300	109681590	10890	10890	10890	10890	0
292	20231205	155200	109681590	10890	10890	10890	10890	0
293	20231205	155100	109681590	10890	10890	10890	10890	0
294	20231205	155000	109681590	10890	10890	10890	10890	0
295	20231205	154900	109681590	10890	10890	10890	10890	0
296	20231205	154800	109681590	10890	10890	10890	10890	0
297	20231205	154700	109681590	10890	10890	10890	10890	0
298	20231205	154600	109681590	10890	10890	10890	10890	0
299	20231205	154500	109681590	10890	10890	10890	10890	0
300	20231205	154400	109681590	10890	10890	10890	10890	0
301	20231205	154300	109681590	10890	10890	10890	10890	0
302	20231205	154200	109681590	10890	10890	10890	10890	128
303	20231205	154100	109681590	10890	10890	10890	10890	0
304	20231205	154000	109681590	10890	10890	10890	10890	0
305	20231205	153900	109681590	10890	10890	10890	10890	0
306	20231205	153800	109681590	10890	10890	10890	10890	0
307	20231205	153700	109681590	10890	10890	10890	10890	0
308	20231205	153600	109681590	10890	10890	10890	10890	0
309	20231205	153500	109681590	10890	10890	10890	10890	0
310	20231205	153400	109681590	10890	10890	10890	10890	0
311	20231205	153300	109681590	10890	10890	10890	10890	0
312	20231205	153200	109681590	10890	10890	10890	10890	0
313	20231205	153100	109681590	10890	10890	10890	10890	0
314	20231205	153000	109681590	10890	10890	10890	10890	128
315	20231205	152900	108287670	10890	10890	10890	10890	0
316	20231205	152800	108287670	10890	10890	10890	10890	0
317	20231205	152700	108287670	10890	10890	10890	10890	0
318	20231205	152600	108287670	10890	10890	10890	10890	0
319	20231205	152500	108287670	10890	10890	10890	10890	0
320	20231205	152400	108287670	10890	10890	10890	10890	0
321	20231205	152300	108287670	10890	10890	10890	10890	0
322	20231205	152200	108287670	10890	10890	10890	10890	0
323	20231205	152100	108287670	10890	10890	10890	10890	0
324	20231205	152000	108287670	10890	10890	10890	10890	0
325	20231205	151900	108287670	10890	10890	10890	10890	551
326	20231205	151800	102287280	10880	10880	10880	10880	10
327	20231205	151700	102178480	10880	10880	10880	10880	0
328	20231205	151600	102178480	10880	10880	10880	10880	50
329	20231205	151500	101634480	10890	10880	10890	10880	200
330	20231205	151400	99456600	10880	10880	10880	10880	0
331	20231205	151300	99456600	10880	10880	10880	10880	0
332	20231205	151200	99456600	10880	10880	10880	10880	0
333	20231205	151100	99456600	10880	10880	10880	10880	0
334	20231205	151000	99456600	10880	10880	10880	10880	12
335	20231205	150900	99326040	10880	10880	10880	10880	0
336	20231205	150800	99326040	10880	10880	10880	10880	0
337	20231205	150700	99326040	10880	10870	10880	10870	237
338	20231205	150600	96749810	10870	10870	10870	10870	0
339	20231205	150500	96749810	10870	10870	10870	10870	100
340	20231205	150400	95662810	10860	10860	10860	10860	0
341	20231205	150300	95662810	10860	10860	10860	10860	0
342	20231205	150200	95662810	10860	10860	10860	10860	3
343	20231205	150100	95630230	10870	10870	10870	10870	50
344	20231205	150000	95086730	10870	10880	10880	10870	141
345	20231205	145900	93554040	10880	10880	10880	10880	0
346	20231205	145800	93554040	10880	10880	10880	10880	44
347	20231205	145700	93075320	10880	10880	10880	10880	0
348	20231205	145600	93075320	10880	10880	10880	10880	1
349	20231205	145500	93064440	10870	10870	10870	10870	0
350	20231205	145400	93064440	10870	10870	10870	10870	3
351	20231205	145300	93031830	10860	10860	10860	10860	300
352	20231205	145200	89773830	10870	10870	10870	10870	0
353	20231205	145100	89773830	10870	10870	10870	10870	0
354	20231205	145000	89773830	10870	10870	10870	10870	0
355	20231205	144900	89773830	10870	10870	10870	10870	0
356	20231205	144800	89773830	10870	10870	10870	10870	0
357	20231205	144700	89773830	10870	10870	10870	10870	0
358	20231205	144600	89773830	10870	10870	10870	10870	0
359	20231205	144500	89773830	10870	10870	10870	10870	0
360	20231205	144400	89773830	10870	10870	10870	10870	300
361	20231205	144300	86512830	10860	10860	10860	10860	0
362	20231205	144200	86512830	10860	10860	10860	10860	2
363	20231205	144100	86491110	10870	10870	10870	10870	0
364	20231205	144000	86491110	10870	10870	10870	10870	0
365	20231205	143900	86491110	10870	10870	10870	10870	40
366	20231205	143800	86056310	10870	10870	10870	10870	0
367	20231205	143700	86056310	10870	10870	10870	10870	0
368	20231205	143600	86056310	10870	10870	10870	10870	0
369	20231205	143500	86056310	10870	10870	10870	10870	0
370	20231205	143400	86056310	10870	10870	10870	10870	0
371	20231205	143300	86056310	10870	10870	10870	10870	0
372	20231205	143200	86056310	10870	10870	10870	10870	0
373	20231205	143100	86056310	10870	10870	10870	10870	0
374	20231205	143000	86056310	10870	10870	10870	10870	0
375	20231205	142900	86056310	10870	10870	10870	10870	0
376	20231205	142800	86056310	10870	10870	10870	10870	0
377	20231205	142700	86056310	10870	10870	10870	10870	1
378	20231205	142600	86045440	10860	10860	10860	10860	10
379	20231205	142500	85936840	10860	10860	10860	10860	10
380	20231205	142400	85828240	10860	10860	10860	10860	0
381	20231205	142300	85828240	10860	10860	10860	10860	0
382	20231205	142200	85828240	10860	10860	10860	10860	0
383	20231205	142100	85828240	10860	10860	10860	10860	0
384	20231205	142000	85828240	10860	10860	10860	10860	0
385	20231205	141900	85828240	10860	10860	10860	10860	0
386	20231205	141800	85828240	10860	10860	10860	10860	10
387	20231205	141700	85719640	10870	10870	10870	10870	0
388	20231205	141600	85719640	10870	10870	10870	10870	0
389	20231205	141500	85719640	10870	10870	10870	10870	0
390	20231205	141400	85719640	10870	10870	10870	10870	0
391	20231205	141300	85719640	10870	10870	10870	10870	0
392	20231205	141200	85719640	10870	10870	10870	10870	0
393	20231205	141100	85719640	10870	10870	10870	10870	646
394	20231205	141000	78697620	10860	10870	10870	10860	110
395	20231205	140900	77502020	10870	10870	10870	10870	0
396	20231205	140800	77502020	10870	10870	10870	10870	0
397	20231205	140700	77502020	10870	10870	10870	10870	0
398	20231205	140600	77502020	10870	10870	10870	10870	210
399	20231205	140500	75219320	10880	10880	10880	10880	0
400	20231205	140400	75219320	10880	10880	10880	10880	0
401	20231205	140300	75219320	10880	10880	10880	10880	0
402	20231205	140200	75219320	10880	10880	10880	10880	0
403	20231205	140100	75219320	10880	10880	10880	10880	0
404	20231205	140000	75219320	10880	10880	10880	10880	0
405	20231205	135900	75219320	10880	10880	10880	10880	0
406	20231205	135800	75219320	10880	10880	10880	10880	0
407	20231205	135700	75219320	10880	10880	10880	10880	0
408	20231205	135600	75219320	10880	10880	10880	10880	53
409	20231205	135500	74642680	10890	10890	10890	10890	0
410	20231205	135400	74642680	10890	10890	10890	10890	100
411	20231205	135300	73553680	10880	10880	10880	10880	56
412	20231205	135200	72944400	10880	10880	10880	10880	0
413	20231205	135100	72944400	10880	10880	10880	10880	0
414	20231205	135000	72944400	10880	10880	10880	10880	5
415	20231205	134900	72890000	10880	10880	10880	10880	0
416	20231205	134800	72890000	10880	10880	10880	10880	0
417	20231205	134700	72890000	10880	10880	10880	10880	0
418	20231205	134600	72890000	10880	10880	10880	10880	0
419	20231205	134500	72890000	10880	10880	10880	10880	0
420	20231205	134400	72890000	10880	10880	10880	10880	0
421	20231205	134300	72890000	10880	10880	10880	10880	0
422	20231205	134200	72890000	10880	10870	10880	10870	150
423	20231205	134100	71258200	10870	10870	10870	10870	0
424	20231205	134000	71258200	10870	10870	10870	10870	0
425	20231205	133900	71258200	10870	10870	10870	10870	3
426	20231205	133800	71225590	10880	10880	10880	10880	0
427	20231205	133700	71225590	10880	10880	10880	10880	0
428	20231205	133600	71225590	10880	10880	10880	10880	9
429	20231205	133500	71127670	10860	10860	10860	10860	0
430	20231205	133400	71127670	10860	10860	10860	10860	1
431	20231205	133300	71116810	10860	10860	10860	10860	0
432	20231205	133200	71116810	10860	10860	10860	10860	0
433	20231205	133100	71116810	10860	10860	10860	10860	1
434	20231205	133000	71105950	10860	10860	10860	10860	0
435	20231205	132900	71105950	10860	10860	10860	10860	0
436	20231205	132800	71105950	10860	10860	10860	10860	0
437	20231205	132700	71105950	10860	10860	10860	10860	0
438	20231205	132600	71105950	10860	10860	10860	10860	0
439	20231205	132500	71105950	10860	10860	10860	10860	0
440	20231205	132400	71105950	10860	10860	10860	10860	0
441	20231205	132300	71105950	10860	10860	10860	10860	0
442	20231205	132200	71105950	10860	10860	10860	10860	0
443	20231205	132100	71105950	10860	10860	10860	10860	0
444	20231205	132000	71105950	10860	10860	10860	10860	0
445	20231205	131900	71105950	10860	10860	10860	10860	0
446	20231205	131800	71105950	10860	10860	10860	10860	0
447	20231205	131700	71105950	10860	10860	10860	10860	0
448	20231205	131600	71105950	10860	10860	10860	10860	0
449	20231205	131500	71105950	10860	10880	10880	10860	350
450	20231205	131400	67302810	10890	10890	10890	10890	0
451	20231205	131300	67302810	10890	10890	10890	10890	0
452	20231205	131200	67302810	10890	10890	10890	10890	0
453	20231205	131100	67302810	10890	10890	10890	10890	0
454	20231205	131000	67302810	10890	10890	10890	10890	11
455	20231205	130900	67183020	10880	10880	10880	10880	90
456	20231205	130800	66203820	10880	10880	10880	10880	0
457	20231205	130700	66203820	10880	10880	10880	10880	205
458	20231205	130600	63973420	10880	10880	10880	10880	0
459	20231205	130500	63973420	10880	10880	10880	10880	0
460	20231205	130400	63973420	10880	10880	10880	10880	0
461	20231205	130300	63973420	10880	10880	10880	10880	0
462	20231205	130200	63973420	10880	10880	10880	10880	0
463	20231205	130100	63973420	10880	10880	10880	10880	0
464	20231205	130000	63973420	10880	10880	10880	10880	0
465	20231205	125900	63973420	10880	10880	10880	10880	0
466	20231205	125800	63973420	10880	10880	10880	10880	0
467	20231205	125700	63973420	10880	10880	10880	10880	0
468	20231205	125600	63973420	10880	10880	10880	10880	0
469	20231205	125500	63973420	10880	10880	10880	10880	0
470	20231205	125400	63973420	10880	10880	10880	10880	300
471	20231205	125300	60709420	10890	10890	10890	10890	0
472	20231205	125200	60709420	10890	10890	10890	10890	0
473	20231205	125100	60709420	10890	10890	10890	10890	0
474	20231205	125000	60709420	10890	10890	10890	10890	5
475	20231205	124900	60654970	10890	10890	10890	10890	0
476	20231205	124800	60654970	10890	10890	10890	10890	0
477	20231205	124700	60654970	10890	10890	10890	10890	0
478	20231205	124600	60654970	10890	10890	10890	10890	0
479	20231205	124500	60654970	10890	10890	10890	10890	0
480	20231205	124400	60654970	10890	10890	10890	10890	560
481	20231205	124300	54556570	10890	10890	10890	10890	0
482	20231205	124200	54556570	10890	10890	10890	10890	0
483	20231205	124100	54556570	10890	10890	10890	10890	0
484	20231205	124000	54556570	10890	10890	10890	10890	0
485	20231205	123900	54556570	10890	10890	10890	10890	0
486	20231205	123800	54556570	10890	10890	10890	10890	0
487	20231205	123700	54556570	10890	10890	10890	10890	0
488	20231205	123600	54556570	10890	10890	10890	10890	0
489	20231205	123500	54556570	10890	10890	10890	10890	0
490	20231205	123400	54556570	10890	10890	10890	10890	0
491	20231205	123300	54556570	10890	10890	10890	10890	11
492	20231205	123200	54436780	10890	10890	10890	10890	0
493	20231205	123100	54436780	10890	10890	10890	10890	0
494	20231205	123000	54436780	10890	10890	10890	10890	63
495	20231205	122900	53750710	10890	10890	10890	10890	0
496	20231205	122800	53750710	10890	10890	10890	10890	0
497	20231205	122700	53750710	10890	10890	10890	10890	0
498	20231205	122600	53750710	10890	10890	10890	10890	3
499	20231205	122500	53718040	10880	10880	10880	10880	0
500	20231205	122400	53718040	10880	10880	10880	10880	0
501	20231205	122300	53718040	10880	10880	10880	10880	0
502	20231205	122200	53718040	10880	10880	10880	10880	0
503	20231205	122100	53718040	10880	10880	10880	10880	0
504	20231205	122000	53718040	10880	10880	10880	10880	0
505	20231205	121900	53718040	10880	10880	10880	10880	0
506	20231205	121800	53718040	10880	10880	10880	10880	0
507	20231205	121700	53718040	10880	10880	10880	10880	0
508	20231205	121600	53718040	10880	10880	10880	10880	5
509	20231205	121500	53663640	10890	10890	10890	10890	0
510	20231205	121400	53663640	10890	10890	10890	10890	0
511	20231205	121300	53663640	10890	10890	10890	10890	0
512	20231205	121200	53663640	10890	10890	10890	10890	9
513	20231205	121100	53565630	10890	10880	10890	10880	337
514	20231205	121000	49896960	10880	10880	10880	10880	0
515	20231205	120900	49896960	10880	10880	10880	10880	2
516	20231205	120800	49875200	10880	10880	10880	10880	0
517	20231205	120700	49875200	10880	10880	10880	10880	0
518	20231205	120600	49875200	10880	10880	10880	10880	0
519	20231205	120500	49875200	10880	10880	10880	10880	3
520	20231205	120400	49842560	10870	10870	10870	10870	6
521	20231205	120300	49777340	10870	10870	10870	10870	0
522	20231205	120200	49777340	10870	10870	10870	10870	0
523	20231205	120100	49777340	10870	10870	10870	10870	0
524	20231205	120000	49777340	10870	10870	10870	10870	0
525	20231205	115900	49777340	10870	10870	10870	10870	0
526	20231205	115800	49777340	10870	10870	10870	10870	1
527	20231205	115700	49766470	10860	10860	10860	10860	0
528	20231205	115600	49766470	10860	10860	10860	10860	0
529	20231205	115500	49766470	10860	10860	10860	10860	0
530	20231205	115400	49766470	10860	10860	10860	10860	0
531	20231205	115300	49766470	10860	10860	10860	10860	73
532	20231205	115200	48973690	10880	10880	10880	10880	2
533	20231205	115100	48951930	10880	10880	10880	10880	0
534	20231205	115000	48951930	10880	10880	10880	10880	0
535	20231205	114900	48951930	10880	10880	10880	10880	0
536	20231205	114800	48951930	10880	10880	10880	10880	0
537	20231205	114700	48951930	10880	10880	10880	10880	0
538	20231205	114600	48951930	10880	10880	10880	10880	0
539	20231205	114500	48951930	10880	10880	10880	10880	0
540	20231205	114400	48951930	10880	10880	10880	10880	0
541	20231205	114300	48951930	10880	10880	10880	10880	0
542	20231205	114200	48951930	10880	10880	10880	10880	0
543	20231205	114100	48951930	10880	10880	10880	10880	0
544	20231205	114000	48951930	10880	10880	10880	10880	0
545	20231205	113900	48951930	10880	10880	10880	10880	0
546	20231205	113800	48951930	10880	10880	10880	10880	0
547	20231205	113700	48951930	10880	10880	10880	10880	0
548	20231205	113600	48951930	10880	10880	10880	10880	0
549	20231205	113500	48951930	10880	10880	10880	10880	0
550	20231205	113400	48951930	10880	10880	10880	10880	0
551	20231205	113300	48951930	10880	10880	10880	10880	1
552	20231205	113200	48941050	10890	10890	10890	10890	0
553	20231205	113100	48941050	10890	10890	10890	10890	0
554	20231205	113000	48941050	10890	10890	10890	10890	0
555	20231205	112900	48941050	10890	10890	10890	10890	0
556	20231205	112800	48941050	10890	10890	10890	10890	0
557	20231205	112700	48941050	10890	10890	10890	10890	0
558	20231205	112600	48941050	10890	10890	10890	10890	812
559	20231205	112500	40098370	10890	10890	10890	10890	0
560	20231205	112400	40098370	10890	10850	10890	10850	18
561	20231205	112300	39903030	10850	10850	10850	10850	0
562	20231205	112200	39903030	10850	10850	10850	10850	10
563	20231205	112100	39794530	10860	10860	10860	10860	0
564	20231205	112000	39794530	10860	10860	10860	10860	0
565	20231205	111900	39794530	10860	10860	10860	10860	112
566	20231205	111800	38578210	10840	10840	10840	10840	0
567	20231205	111700	38578210	10840	10840	10840	10840	0
568	20231205	111600	38578210	10840	10840	10840	10840	0
569	20231205	111500	38578210	10840	10840	10840	10840	0
570	20231205	111400	38578210	10840	10840	10840	10840	0
571	20231205	111300	38578210	10840	10840	10840	10840	0
572	20231205	111200	38578210	10840	10850	10850	10840	170
573	20231205	111100	36735380	10850	10860	10860	10850	110
574	20231205	111000	35541870	10860	10860	10860	10860	0
575	20231205	110900	35541870	10860	10860	10860	10860	0
576	20231205	110800	35541870	10860	10860	10860	10860	1
577	20231205	110700	35531010	10860	10860	10860	10860	0
578	20231205	110600	35531010	10860	10860	10860	10860	0
579	20231205	110500	35531010	10860	10860	10860	10860	1
580	20231205	110400	35520150	10860	10860	10860	10860	3
581	20231205	110300	35487570	10860	10860	10860	10860	3
582	20231205	110200	35454990	10860	10860	10860	10860	8
583	20231205	110100	35368110	10860	10860	10860	10860	92
584	20231205	110000	34368990	10860	10860	10860	10860	46
585	20231205	105900	33869430	10860	10860	10860	10860	0
586	20231205	105800	33869430	10860	10860	10860	10860	0
587	20231205	105700	33869430	10860	10860	10860	10860	0
588	20231205	105600	33869430	10860	10860	10860	10860	160
589	20231205	105500	32131830	10880	10880	10880	10880	0
590	20231205	105400	32131830	10880	10880	10880	10880	10
591	20231205	105300	32023030	10880	10880	10880	10880	0
592	20231205	105200	32023030	10880	10880	10880	10880	0
593	20231205	105100	32023030	10880	10880	10880	10880	0
594	20231205	105000	32023030	10880	10880	10880	10880	0
595	20231205	104900	32023030	10880	10880	10880	10880	0
596	20231205	104800	32023030	10880	10880	10880	10880	0
597	20231205	104700	32023030	10880	10880	10880	10880	0
598	20231205	104600	32023030	10880	10880	10880	10880	0
599	20231205	104500	32023030	10880	10880	10880	10880	0
600	20231205	104400	32023030	10880	10880	10880	10880	0
601	20231205	104300	32023030	10880	10880	10880	10880	0
602	20231205	104200	32023030	10880	10880	10880	10880	988
603	20231205	104100	21273590	10880	10880	10880	10880	0
604	20231205	104000	21273590	10880	10880	10880	10880	0
605	20231205	103900	21273590	10880	10880	10880	10880	10
606	20231205	103800	21164790	10880	10880	10880	10880	0
607	20231205	103700	21164790	10880	10880	10880	10880	1000
608	20231205	103600	10284790	10890	10890	10890	10890	0
609	20231205	103500	10284790	10890	10890	10890	10890	0
610	20231205	103400	10284790	10890	10890	10890	10890	0
611	20231205	103300	10284790	10890	10890	10890	10890	0
612	20231205	103200	10284790	10890	10890	10890	10890	0
613	20231205	103100	10284790	10890	10890	10890	10890	0
614	20231205	103000	10284790	10890	10890	10890	10890	0
615	20231205	102900	10284790	10890	10890	10890	10890	0
616	20231205	102800	10284790	10890	10890	10890	10890	0
617	20231205	102700	10284790	10890	10890	10890	10890	0
618	20231205	102600	10284790	10890	10890	10890	10890	17
619	20231205	102500	10099660	10890	10890	10890	10890	0
620	20231205	102400	10099660	10890	10890	10890	10890	0
621	20231205	102300	10099660	10890	10880	10890	10880	154
622	20231205	102200	8422610	10890	10890	10890	10890	0
623	20231205	102100	8422610	10890	10890	10890	10890	0
624	20231205	102000	8422610	10890	10890	10890	10890	0
625	20231205	101900	8422610	10890	10890	10890	10890	0
626	20231205	101800	8422610	10890	10890	10890	10890	0
627	20231205	101700	8422610	10890	10890	10890	10890	0
628	20231205	101600	8422610	10890	10890	10890	10890	0
629	20231205	101500	8422610	10890	10890	10890	10890	0
630	20231205	101400	8422610	10890	10890	10890	10890	0
631	20231205	101300	8422610	10890	10890	10890	10890	0
632	20231205	101200	8422610	10890	10890	10890	10890	0
633	20231205	101100	8422610	10890	10890	10890	10890	0
634	20231205	101000	8422610	10890	10890	10890	10890	0
635	20231205	100900	8422610	10890	10890	10890	10890	1
636	20231205	100800	8411720	10860	10860	10860	10860	0
637	20231205	100700	8411720	10860	10860	10860	10860	0
638	20231205	100600	8411720	10860	10860	10860	10860	0
639	20231205	100500	8411720	10860	10860	10860	10860	0
640	20231205	100400	8411720	10860	10860	10860	10860	0
641	20231205	100300	8411720	10860	10860	10860	10860	0
642	20231205	100200	8411720	10860	10860	10860	10860	0
643	20231205	100100	8411720	10860	10860	10860	10860	0
644	20231205	100000	8411720	10860	10860	10860	10860	0
645	20231205	095900	8411720	10860	10860	10860	10860	0
646	20231205	095800	8411720	10860	10860	10860	10860	0
647	20231205	095700	8411720	10860	10860	10860	10860	0
648	20231205	095600	8411720	10860	10860	10860	10860	0
649	20231205	095500	8411720	10860	10860	10860	10860	144
650	20231205	095400	6847880	10890	10890	10890	10890	0
651	20231205	095300	6847880	10890	10890	10890	10890	0
652	20231205	095200	6847880	10890	10890	10890	10890	0
653	20231205	095100	6847880	10890	10890	10890	10890	0
654	20231205	095000	6847880	10890	10890	10890	10890	0
655	20231205	094900	6847880	10890	10890	10890	10890	10
656	20231205	094800	6738980	10890	10890	10890	10890	0
657	20231205	094700	6738980	10890	10890	10890	10890	10
658	20231205	094600	6630080	10890	10890	10890	10890	125
659	20231205	094500	5268830	10890	10890	10890	10890	0
660	20231205	094400	5268830	10890	10890	10890	10890	0
661	20231205	094300	5268830	10890	10890	10890	10890	0
662	20231205	094200	5268830	10890	10890	10890	10890	50
663	20231205	094100	4724330	10890	10890	10890	10890	1
664	20231205	094000	4713440	10840	10840	10840	10840	0
665	20231205	093900	4713440	10840	10840	10840	10840	0
666	20231205	093800	4713440	10840	10840	10840	10840	26
667	20231205	093700	4431600	10840	10840	10840	10840	0
668	20231205	093600	4431600	10840	10840	10840	10840	0
669	20231205	093500	4431600	10840	10840	10840	10840	0
670	20231205	093400	4431600	10840	10840	10840	10840	0
671	20231205	093300	4431600	10840	10840	10840	10840	0
672	20231205	093200	4431600	10840	10840	10840	10840	100
673	20231205	093100	3347600	10890	10890	10890	10890	3
674	20231205	093000	3314930	10840	10840	10840	10840	1
675	20231205	092900	3304090	10890	10890	10890	10890	0
676	20231205	092800	3304090	10890	10890	10890	10890	1
677	20231205	092700	3293200	10840	10840	10840	10840	0
678	20231205	092600	3293200	10840	10840	10840	10840	1
679	20231205	092500	3282360	10890	10890	10890	10890	0
680	20231205	092400	3282360	10890	10890	10890	10890	0
681	20231205	092300	3282360	10890	10890	10890	10890	0
682	20231205	092200	3282360	10890	10890	10890	10890	0
683	20231205	092100	3282360	10890	10890	10890	10890	1
684	20231205	092000	3271470	10860	10860	10860	10860	0
685	20231205	091900	3271470	10860	10860	10860	10860	0
686	20231205	091800	3271470	10860	10860	10860	10860	2
687	20231205	091700	3249750	10860	10860	10860	10860	1
688	20231205	091600	3238890	10890	10890	10890	10890	0
689	20231205	091500	3238890	10890	10890	10890	10890	0
690	20231205	091400	3238890	10890	10890	10890	10890	0
691	20231205	091300	3238890	10890	10890	10890	10890	0
692	20231205	091200	3238890	10890	10890	10890	10890	0
693	20231205	091100	3238890	10890	10890	10890	10890	64
694	20231205	091000	2541930	10890	10890	10890	10890	0
695	20231205	090900	2541930	10890	10890	10890	10890	0
696	20231205	090800	2541930	10890	10890	10890	10890	0
697	20231205	090700	2541930	10890	10890	10890	10890	0
698	20231205	090600	2541930	10890	10890	10890	10890	0
699	20231205	090500	2541930	10890	10890	10890	10890	0
700	20231205	090400	2541930	10890	10890	10890	10890	80
701	20231205	090300	1670730	10890	10890	10890	10890	0
702	20231205	090200	1670730	10890	10890	10890	10890	1
703	20231205	090100	1659840	10920	10920	10920	10920	0
704	20231205	090000	1659840	10920	10920	10920	10920	152