KissMeData/338100/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210600	85536030	4165	4165	4165	4165	364
3	20231204	210500	85536030	4165	4165	4165	4165	0
4	20231204	210400	85536030	4165	4165	4165	4165	0
5	20231204	210300	85536030	4165	4165	4165	4165	0
6	20231204	210200	85536030	4165	4165	4165	4165	0
7	20231204	210100	85536030	4165	4165	4165	4165	0
8	20231204	210000	85536030	4165	4165	4165	4165	0
9	20231204	205900	85536030	4165	4165	4165	4165	0
10	20231204	205800	85536030	4165	4165	4165	4165	0
11	20231204	205700	85536030	4165	4165	4165	4165	0
12	20231204	205600	85536030	4165	4165	4165	4165	0
13	20231204	205500	85536030	4165	4165	4165	4165	0
14	20231204	205400	85536030	4165	4165	4165	4165	0
15	20231204	205300	85536030	4165	4165	4165	4165	0
16	20231204	205200	85536030	4165	4165	4165	4165	0
17	20231204	205100	85536030	4165	4165	4165	4165	0
18	20231204	205000	85536030	4165	4165	4165	4165	0
19	20231204	204900	85536030	4165	4165	4165	4165	0
20	20231204	204800	85536030	4165	4165	4165	4165	0
21	20231204	204700	85536030	4165	4165	4165	4165	0
22	20231204	204600	85536030	4165	4165	4165	4165	0
23	20231204	204500	85536030	4165	4165	4165	4165	0
24	20231204	204400	85536030	4165	4165	4165	4165	0
25	20231204	204300	85536030	4165	4165	4165	4165	0
26	20231204	204200	85536030	4165	4165	4165	4165	0
27	20231204	204100	85536030	4165	4165	4165	4165	0
28	20231204	204000	85536030	4165	4165	4165	4165	0
29	20231204	203900	85536030	4165	4165	4165	4165	0
30	20231204	203800	85536030	4165	4165	4165	4165	0
31	20231204	203700	85536030	4165	4165	4165	4165	0
32	20231204	203600	85536030	4165	4165	4165	4165	364
33	20231204	203500	85536030	4165	4165	4165	4165	0
34	20231204	203400	85536030	4165	4165	4165	4165	0
35	20231204	203300	85536030	4165	4165	4165	4165	0
36	20231204	203200	85536030	4165	4165	4165	4165	0
37	20231204	203100	85536030	4165	4165	4165	4165	0
38	20231204	203000	85536030	4165	4165	4165	4165	0
39	20231204	202900	85536030	4165	4165	4165	4165	0
40	20231204	202800	85536030	4165	4165	4165	4165	0
41	20231204	202700	85536030	4165	4165	4165	4165	0
42	20231204	202600	85536030	4165	4165	4165	4165	0
43	20231204	202500	85536030	4165	4165	4165	4165	0
44	20231204	202400	85536030	4165	4165	4165	4165	0
45	20231204	202300	85536030	4165	4165	4165	4165	0
46	20231204	202200	85536030	4165	4165	4165	4165	0
47	20231204	202100	85536030	4165	4165	4165	4165	0
48	20231204	202000	85536030	4165	4165	4165	4165	0
49	20231204	201900	85536030	4165	4165	4165	4165	0
50	20231204	201800	85536030	4165	4165	4165	4165	0
51	20231204	201700	85536030	4165	4165	4165	4165	0
52	20231204	201600	85536030	4165	4165	4165	4165	0
53	20231204	201500	85536030	4165	4165	4165	4165	0
54	20231204	201400	85536030	4165	4165	4165	4165	0
55	20231204	201300	85536030	4165	4165	4165	4165	0
56	20231204	201200	85536030	4165	4165	4165	4165	0
57	20231204	201100	85536030	4165	4165	4165	4165	0
58	20231204	201000	85536030	4165	4165	4165	4165	0
59	20231204	200900	85536030	4165	4165	4165	4165	0
60	20231204	200800	85536030	4165	4165	4165	4165	0
61	20231204	200700	85536030	4165	4165	4165	4165	0
62	20231204	200600	85536030	4165	4165	4165	4165	364
63	20231204	200500	85536030	4165	4165	4165	4165	0
64	20231204	200400	85536030	4165	4165	4165	4165	0
65	20231204	200300	85536030	4165	4165	4165	4165	0
66	20231204	200200	85536030	4165	4165	4165	4165	0
67	20231204	200100	85536030	4165	4165	4165	4165	0
68	20231204	200000	85536030	4165	4165	4165	4165	0
69	20231204	195900	85536030	4165	4165	4165	4165	0
70	20231204	195800	85536030	4165	4165	4165	4165	0
71	20231204	195700	85536030	4165	4165	4165	4165	0
72	20231204	195600	85536030	4165	4165	4165	4165	0
73	20231204	195500	85536030	4165	4165	4165	4165	0
74	20231204	195400	85536030	4165	4165	4165	4165	0
75	20231204	195300	85536030	4165	4165	4165	4165	0
76	20231204	195200	85536030	4165	4165	4165	4165	0
77	20231204	195100	85536030	4165	4165	4165	4165	0
78	20231204	195000	85536030	4165	4165	4165	4165	0
79	20231204	194900	85536030	4165	4165	4165	4165	0
80	20231204	194800	85536030	4165	4165	4165	4165	0
81	20231204	194700	85536030	4165	4165	4165	4165	0
82	20231204	194600	85536030	4165	4165	4165	4165	0
83	20231204	194500	85536030	4165	4165	4165	4165	0
84	20231204	194400	85536030	4165	4165	4165	4165	0
85	20231204	194300	85536030	4165	4165	4165	4165	0
86	20231204	194200	85536030	4165	4165	4165	4165	0
87	20231204	194100	85536030	4165	4165	4165	4165	0
88	20231204	194000	85536030	4165	4165	4165	4165	0
89	20231204	193900	85536030	4165	4165	4165	4165	0
90	20231204	193800	85536030	4165	4165	4165	4165	0
91	20231204	193700	85536030	4165	4165	4165	4165	0
92	20231204	193600	85536030	4165	4165	4165	4165	364
93	20231204	193500	85536030	4165	4165	4165	4165	0
94	20231204	193400	85536030	4165	4165	4165	4165	0
95	20231204	193300	85536030	4165	4165	4165	4165	0
96	20231204	193200	85536030	4165	4165	4165	4165	0
97	20231204	193100	85536030	4165	4165	4165	4165	0
98	20231204	193000	85536030	4165	4165	4165	4165	0
99	20231204	192900	85536030	4165	4165	4165	4165	0
100	20231204	192800	85536030	4165	4165	4165	4165	0
101	20231204	192700	85536030	4165	4165	4165	4165	0
102	20231204	192600	85536030	4165	4165	4165	4165	0
103	20231204	192500	85536030	4165	4165	4165	4165	0
104	20231204	192400	85536030	4165	4165	4165	4165	0
105	20231204	192300	85536030	4165	4165	4165	4165	0
106	20231204	192200	85536030	4165	4165	4165	4165	0
107	20231204	192100	85536030	4165	4165	4165	4165	0
108	20231204	192000	85536030	4165	4165	4165	4165	0
109	20231204	191900	85536030	4165	4165	4165	4165	0
110	20231204	191800	85536030	4165	4165	4165	4165	0
111	20231204	191700	85536030	4165	4165	4165	4165	0
112	20231204	191600	85536030	4165	4165	4165	4165	0
113	20231204	191500	85536030	4165	4165	4165	4165	0
114	20231204	191400	85536030	4165	4165	4165	4165	0
115	20231204	191300	85536030	4165	4165	4165	4165	0
116	20231204	191200	85536030	4165	4165	4165	4165	0
117	20231204	191100	85536030	4165	4165	4165	4165	0
118	20231204	191000	85536030	4165	4165	4165	4165	0
119	20231204	190900	85536030	4165	4165	4165	4165	0
120	20231204	190800	85536030	4165	4165	4165	4165	0
121	20231204	190700	85536030	4165	4165	4165	4165	0
122	20231204	190600	85536030	4165	4165	4165	4165	364
123	20231204	190500	85536030	4165	4165	4165	4165	0
124	20231204	190400	85536030	4165	4165	4165	4165	0
125	20231204	190300	85536030	4165	4165	4165	4165	0
126	20231204	190200	85536030	4165	4165	4165	4165	0
127	20231204	190100	85536030	4165	4165	4165	4165	0
128	20231204	190000	85536030	4165	4165	4165	4165	0
129	20231204	185900	85536030	4165	4165	4165	4165	0
130	20231204	185800	85536030	4165	4165	4165	4165	0
131	20231204	185700	85536030	4165	4165	4165	4165	0
132	20231204	185600	85536030	4165	4165	4165	4165	0
133	20231204	185500	85536030	4165	4165	4165	4165	0
134	20231204	185400	85536030	4165	4165	4165	4165	0
135	20231204	185300	85536030	4165	4165	4165	4165	0
136	20231204	185200	85536030	4165	4165	4165	4165	0
137	20231204	185100	85536030	4165	4165	4165	4165	0
138	20231204	185000	85536030	4165	4165	4165	4165	0
139	20231204	184900	85536030	4165	4165	4165	4165	0
140	20231204	184800	85536030	4165	4165	4165	4165	0
141	20231204	184700	85536030	4165	4165	4165	4165	0
142	20231204	184600	85536030	4165	4165	4165	4165	0
143	20231204	184500	85536030	4165	4165	4165	4165	0
144	20231204	184400	85536030	4165	4165	4165	4165	0
145	20231204	184300	85536030	4165	4165	4165	4165	0
146	20231204	184200	85536030	4165	4165	4165	4165	0
147	20231204	184100	85536030	4165	4165	4165	4165	0
148	20231204	184000	85536030	4165	4165	4165	4165	0
149	20231204	183900	85536030	4165	4165	4165	4165	0
150	20231204	183800	85536030	4165	4165	4165	4165	0
151	20231204	183700	85536030	4165	4165	4165	4165	0
152	20231204	183600	85536030	4165	4165	4165	4165	364
153	20231204	183500	85536030	4165	4165	4165	4165	0
154	20231204	183400	85536030	4165	4165	4165	4165	0
155	20231204	183300	85536030	4165	4165	4165	4165	0
156	20231204	183200	85536030	4165	4165	4165	4165	0
157	20231204	183100	85536030	4165	4165	4165	4165	0
158	20231204	183000	85536030	4165	4165	4165	4165	0
159	20231204	182900	85536030	4165	4165	4165	4165	0
160	20231204	182800	85536030	4165	4165	4165	4165	0
161	20231204	182700	85536030	4165	4165	4165	4165	0
162	20231204	182600	85536030	4165	4165	4165	4165	0
163	20231204	182500	85536030	4165	4165	4165	4165	0
164	20231204	182400	85536030	4165	4165	4165	4165	0
165	20231204	182300	85536030	4165	4165	4165	4165	0
166	20231204	182200	85536030	4165	4165	4165	4165	0
167	20231204	182100	85536030	4165	4165	4165	4165	0
168	20231204	182000	85536030	4165	4165	4165	4165	0
169	20231204	181900	85536030	4165	4165	4165	4165	0
170	20231204	181800	85536030	4165	4165	4165	4165	0
171	20231204	181700	85536030	4165	4165	4165	4165	0
172	20231204	181600	85536030	4165	4165	4165	4165	0
173	20231204	181500	85536030	4165	4165	4165	4165	0
174	20231204	181400	85536030	4165	4165	4165	4165	0
175	20231204	181300	85536030	4165	4165	4165	4165	0
176	20231204	181200	85536030	4165	4165	4165	4165	0
177	20231204	181100	85536030	4165	4165	4165	4165	0
178	20231204	181000	85536030	4165	4165	4165	4165	0
179	20231204	180900	85536030	4165	4165	4165	4165	0
180	20231204	180800	85536030	4165	4165	4165	4165	0
181	20231204	180700	85536030	4165	4165	4165	4165	0
182	20231204	180600	85536030	4165	4165	4165	4165	364
183	20231204	180500	85536030	4165	4165	4165	4165	0
184	20231204	180400	85536030	4165	4165	4165	4165	0
185	20231204	180300	85536030	4165	4165	4165	4165	0
186	20231204	180200	85536030	4165	4165	4165	4165	0
187	20231204	180100	85536030	4165	4165	4165	4165	0
188	20231204	180000	85536030	4165	4165	4165	4165	0
189	20231204	175900	85536030	4165	4165	4165	4165	0
190	20231204	175800	85536030	4165	4165	4165	4165	0
191	20231204	175700	85536030	4165	4165	4165	4165	0
192	20231204	175600	85536030	4165	4165	4165	4165	0
193	20231204	175500	85536030	4165	4165	4165	4165	0
194	20231204	175400	85536030	4165	4165	4165	4165	0
195	20231204	175300	85536030	4165	4165	4165	4165	0
196	20231204	175200	85536030	4165	4165	4165	4165	0
197	20231204	175100	85536030	4165	4165	4165	4165	0
198	20231204	175000	85536030	4165	4165	4165	4165	0
199	20231204	174900	85536030	4165	4165	4165	4165	0
200	20231204	174800	85536030	4165	4165	4165	4165	0
201	20231204	174700	85536030	4165	4165	4165	4165	0
202	20231204	174600	85536030	4165	4165	4165	4165	0
203	20231204	174500	85536030	4165	4165	4165	4165	0
204	20231204	174400	85536030	4165	4165	4165	4165	0
205	20231204	174300	85536030	4165	4165	4165	4165	0
206	20231204	174200	85536030	4165	4165	4165	4165	0
207	20231204	174100	85536030	4165	4165	4165	4165	0
208	20231204	174000	85536030	4165	4165	4165	4165	0
209	20231204	173900	85536030	4165	4165	4165	4165	0
210	20231204	173800	85536030	4165	4165	4165	4165	0
211	20231204	173700	85536030	4165	4165	4165	4165	0
212	20231204	173600	85536030	4165	4165	4165	4165	364
213	20231204	173500	85536030	4165	4165	4165	4165	0
214	20231204	173400	85536030	4165	4165	4165	4165	0
215	20231204	173300	85536030	4165	4165	4165	4165	0
216	20231204	173200	85536030	4165	4165	4165	4165	0
217	20231204	173100	85536030	4165	4165	4165	4165	0
218	20231204	173000	85536030	4165	4165	4165	4165	0
219	20231204	172900	85536030	4165	4165	4165	4165	0
220	20231204	172800	85536030	4165	4165	4165	4165	0
221	20231204	172700	85536030	4165	4165	4165	4165	0
222	20231204	172600	85536030	4165	4165	4165	4165	0
223	20231204	172500	85536030	4165	4165	4165	4165	0
224	20231204	172400	85536030	4165	4165	4165	4165	0
225	20231204	172300	85536030	4165	4165	4165	4165	0
226	20231204	172200	85536030	4165	4165	4165	4165	0
227	20231204	172100	85536030	4165	4165	4165	4165	0
228	20231204	172000	85536030	4165	4165	4165	4165	0
229	20231204	171900	85536030	4165	4165	4165	4165	0
230	20231204	171800	85536030	4165	4165	4165	4165	0
231	20231204	171700	85536030	4165	4165	4165	4165	0
232	20231204	171600	85536030	4165	4165	4165	4165	0
233	20231204	171500	85536030	4165	4165	4165	4165	0
234	20231204	171400	85536030	4165	4165	4165	4165	0
235	20231204	171300	85536030	4165	4165	4165	4165	0
236	20231204	171200	85536030	4165	4165	4165	4165	0
237	20231204	171100	85536030	4165	4165	4165	4165	0
238	20231204	171000	85536030	4165	4165	4165	4165	0
239	20231204	170900	85536030	4165	4165	4165	4165	0
240	20231204	170800	85536030	4165	4165	4165	4165	0
241	20231204	170700	85536030	4165	4165	4165	4165	0
242	20231204	170600	85536030	4165	4165	4165	4165	364
243	20231204	170500	85536030	4165	4165	4165	4165	0
244	20231204	170400	85536030	4165	4165	4165	4165	0
245	20231204	170300	85536030	4165	4165	4165	4165	0
246	20231204	170200	85536030	4165	4165	4165	4165	0
247	20231204	170100	85536030	4165	4165	4165	4165	0
248	20231204	170000	85536030	4165	4165	4165	4165	0
249	20231204	165900	85536030	4165	4165	4165	4165	0
250	20231204	165800	85536030	4165	4165	4165	4165	0
251	20231204	165700	85536030	4165	4165	4165	4165	0
252	20231204	165600	85536030	4165	4165	4165	4165	0
253	20231204	165500	85536030	4165	4165	4165	4165	0
254	20231204	165400	85536030	4165	4165	4165	4165	0
255	20231204	165300	85536030	4165	4165	4165	4165	0
256	20231204	165200	85536030	4165	4165	4165	4165	0
257	20231204	165100	85536030	4165	4165	4165	4165	0
258	20231204	165000	85536030	4165	4165	4165	4165	0
259	20231204	164900	85536030	4165	4165	4165	4165	0
260	20231204	164800	85536030	4165	4165	4165	4165	0
261	20231204	164700	85536030	4165	4165	4165	4165	0
262	20231204	164600	85536030	4165	4165	4165	4165	0
263	20231204	164500	85536030	4165	4165	4165	4165	0
264	20231204	164400	85536030	4165	4165	4165	4165	0
265	20231204	164300	85536030	4165	4165	4165	4165	0
266	20231204	164200	85536030	4165	4165	4165	4165	0
267	20231204	164100	85536030	4165	4165	4165	4165	0
268	20231204	164000	85536030	4165	4165	4165	4165	0
269	20231204	163900	85536030	4165	4165	4165	4165	0
270	20231204	163800	85536030	4165	4165	4165	4165	0
271	20231204	163700	85536030	4165	4165	4165	4165	0
272	20231204	163600	85536030	4165	4165	4165	4165	364
273	20231204	163500	85536030	4165	4165	4165	4165	0
274	20231204	163400	85536030	4165	4165	4165	4165	0
275	20231204	163300	85536030	4165	4165	4165	4165	0
276	20231204	163200	85536030	4165	4165	4165	4165	0
277	20231204	163100	85536030	4165	4165	4165	4165	0
278	20231204	163000	85536030	4165	4165	4165	4165	0
279	20231204	162900	85536030	4165	4165	4165	4165	0
280	20231204	162800	85536030	4165	4165	4165	4165	0
281	20231204	162700	85536030	4165	4165	4165	4165	0
282	20231204	162600	85536030	4165	4165	4165	4165	0
283	20231204	162500	85536030	4165	4165	4165	4165	0
284	20231204	162400	85536030	4165	4165	4165	4165	0
285	20231204	162300	85536030	4165	4165	4165	4165	0
286	20231204	162200	85536030	4165	4165	4165	4165	0
287	20231204	162100	85536030	4165	4165	4165	4165	0
288	20231204	162000	85536030	4165	4165	4165	4165	0
289	20231204	161900	85536030	4165	4165	4165	4165	0
290	20231204	161800	85536030	4165	4165	4165	4165	0
291	20231204	161700	85536030	4165	4165	4165	4165	0
292	20231204	161600	85536030	4165	4165	4165	4165	0
293	20231204	161500	85536030	4165	4165	4165	4165	0
294	20231204	161400	85536030	4165	4165	4165	4165	0
295	20231204	161300	85536030	4165	4165	4165	4165	0
296	20231204	161200	85536030	4165	4165	4165	4165	0
297	20231204	161100	85536030	4165	4165	4165	4165	0
298	20231204	161000	85536030	4165	4165	4165	4165	0
299	20231204	160900	85536030	4165	4165	4165	4165	0
300	20231204	160800	85536030	4165	4165	4165	4165	0
301	20231204	160700	85536030	4165	4165	4165	4165	0
302	20231204	160600	85536030	4165	4165	4165	4165	364
303	20231204	160500	85536030	4165	4165	4165	4165	0
304	20231204	160400	85536030	4165	4165	4165	4165	0
305	20231204	160300	85536030	4165	4165	4165	4165	0
306	20231204	160200	85536030	4165	4165	4165	4165	0
307	20231204	160100	85536030	4165	4165	4165	4165	0
308	20231204	160000	85536030	4165	4165	4165	4165	0
309	20231204	155900	85536030	4165	4165	4165	4165	0
310	20231204	155800	85536030	4165	4165	4165	4165	0
311	20231204	155700	85536030	4165	4165	4165	4165	0
312	20231204	155600	85536030	4165	4165	4165	4165	0
313	20231204	155500	85536030	4165	4165	4165	4165	0
314	20231204	155400	85536030	4165	4165	4165	4165	0
315	20231204	155300	85536030	4165	4165	4165	4165	0
316	20231204	155200	85536030	4165	4165	4165	4165	0
317	20231204	155100	85536030	4165	4165	4165	4165	0
318	20231204	155000	85536030	4165	4165	4165	4165	0
319	20231204	154900	85536030	4165	4165	4165	4165	0
320	20231204	154800	85536030	4165	4165	4165	4165	0
321	20231204	154700	85536030	4165	4165	4165	4165	0
322	20231204	154600	85536030	4165	4165	4165	4165	0
323	20231204	154500	85536030	4165	4165	4165	4165	0
324	20231204	154400	85536030	4165	4165	4165	4165	0
325	20231204	154300	85536030	4165	4165	4165	4165	0
326	20231204	154200	85536030	4165	4165	4165	4165	0
327	20231204	154100	85536030	4165	4165	4165	4165	0
328	20231204	154000	85536030	4165	4165	4165	4165	0
329	20231204	153900	85536030	4165	4165	4165	4165	0
330	20231204	153800	85536030	4165	4165	4165	4165	0
331	20231204	153700	85536030	4165	4165	4165	4165	0
332	20231204	153600	85536030	4165	4165	4165	4165	364
333	20231204	153500	85536030	4165	4165	4165	4165	0
334	20231204	153400	85536030	4165	4165	4165	4165	0
335	20231204	153300	85536030	4165	4165	4165	4165	0
336	20231204	153200	85536030	4165	4165	4165	4165	0
337	20231204	153100	85536030	4165	4165	4165	4165	0
338	20231204	153000	85536030	4165	4165	4165	4165	364
339	20231204	152900	84019970	4160	4160	4160	4160	0
340	20231204	152800	84019970	4160	4160	4160	4160	0
341	20231204	152700	84019970	4160	4160	4160	4160	0
342	20231204	152600	84019970	4160	4160	4160	4160	0
343	20231204	152500	84019970	4160	4160	4160	4160	0
344	20231204	152400	84019970	4160	4160	4160	4160	0
345	20231204	152300	84019970	4160	4160	4160	4160	0
346	20231204	152200	84019970	4160	4160	4160	4160	0
347	20231204	152100	84019970	4160	4160	4160	4160	0
348	20231204	152000	84019970	4160	4160	4160	4160	0
349	20231204	151900	84019970	4160	4160	4160	4160	0
350	20231204	151800	84019970	4160	4160	4160	4160	0
351	20231204	151700	84019970	4160	4160	4160	4160	0
352	20231204	151600	84019970	4160	4160	4160	4160	0
353	20231204	151500	84019970	4160	4160	4160	4160	0
354	20231204	151400	84019970	4160	4160	4160	4160	550
355	20231204	151300	81731970	4165	4165	4165	4165	0
356	20231204	151200	81731970	4165	4165	4165	4165	0
357	20231204	151100	81731970	4165	4165	4165	4165	0
358	20231204	151000	81731970	4165	4165	4165	4165	0
359	20231204	150900	81731970	4165	4165	4165	4165	0
360	20231204	150800	81731970	4165	4165	4165	4165	1203
361	20231204	150700	76721475	4155	4155	4155	4155	0
362	20231204	150600	76721475	4155	4155	4155	4155	0
363	20231204	150500	76721475	4155	4155	4155	4155	0
364	20231204	150400	76721475	4155	4155	4155	4155	0
365	20231204	150300	76721475	4155	4155	4155	4155	0
366	20231204	150200	76721475	4155	4155	4155	4155	0
367	20231204	150100	76721475	4155	4155	4155	4155	0
368	20231204	150000	76721475	4155	4155	4155	4155	0
369	20231204	145900	76721475	4155	4155	4155	4155	0
370	20231204	145800	76721475	4155	4155	4155	4155	0
371	20231204	145700	76721475	4155	4155	4155	4155	0
372	20231204	145600	76721475	4155	4155	4155	4155	0
373	20231204	145500	76721475	4155	4155	4155	4155	0
374	20231204	145400	76721475	4155	4155	4155	4155	0
375	20231204	145300	76721475	4155	4155	4155	4155	0
376	20231204	145200	76721475	4155	4155	4155	4155	0
377	20231204	145100	76721475	4155	4155	4155	4155	0
378	20231204	145000	76721475	4155	4155	4155	4155	0
379	20231204	144900	76721475	4155	4155	4155	4155	0
380	20231204	144800	76721475	4155	4155	4155	4155	0
381	20231204	144700	76721475	4155	4155	4155	4155	0
382	20231204	144600	76721475	4155	4155	4155	4155	0
383	20231204	144500	76721475	4155	4155	4155	4155	0
384	20231204	144400	76721475	4155	4155	4155	4155	0
385	20231204	144300	76721475	4155	4155	4155	4155	0
386	20231204	144200	76721475	4155	4155	4155	4155	0
387	20231204	144100	76721475	4155	4155	4155	4155	0
388	20231204	144000	76721475	4155	4155	4155	4155	1
389	20231204	143900	76717320	4160	4160	4160	4160	138
390	20231204	143800	76143240	4160	4160	4160	4160	0
391	20231204	143700	76143240	4160	4160	4160	4160	0
392	20231204	143600	76143240	4160	4160	4160	4160	0
393	20231204	143500	76143240	4160	4160	4160	4160	0
394	20231204	143400	76143240	4160	4160	4160	4160	0
395	20231204	143300	76143240	4160	4160	4160	4160	0
396	20231204	143200	76143240	4160	4160	4160	4160	0
397	20231204	143100	76143240	4160	4160	4160	4160	0
398	20231204	143000	76143240	4160	4160	4160	4160	0
399	20231204	142900	76143240	4160	4160	4160	4160	0
400	20231204	142800	76143240	4160	4160	4160	4160	0
401	20231204	142700	76143240	4160	4160	4160	4160	0
402	20231204	142600	76143240	4160	4160	4160	4160	1
403	20231204	142500	76139080	4155	4155	4155	4155	0
404	20231204	142400	76139080	4155	4155	4155	4155	0
405	20231204	142300	76139080	4155	4155	4155	4155	0
406	20231204	142200	76139080	4155	4155	4155	4155	0
407	20231204	142100	76139080	4155	4155	4155	4155	0
408	20231204	142000	76139080	4155	4155	4155	4155	0
409	20231204	141900	76139080	4155	4155	4155	4155	0
410	20231204	141800	76139080	4155	4155	4155	4155	0
411	20231204	141700	76139080	4155	4155	4155	4155	0
412	20231204	141600	76139080	4155	4155	4155	4155	0
413	20231204	141500	76139080	4155	4155	4155	4155	0
414	20231204	141400	76139080	4155	4155	4155	4155	0
415	20231204	141300	76139080	4155	4155	4155	4155	0
416	20231204	141200	76139080	4155	4155	4155	4155	0
417	20231204	141100	76139080	4155	4155	4155	4155	0
418	20231204	141000	76139080	4155	4155	4155	4155	0
419	20231204	140900	76139080	4155	4155	4155	4155	0
420	20231204	140800	76139080	4155	4155	4155	4155	0
421	20231204	140700	76139080	4155	4155	4155	4155	10
422	20231204	140600	76097530	4160	4160	4160	4160	0
423	20231204	140500	76097530	4160	4160	4160	4160	0
424	20231204	140400	76097530	4160	4160	4160	4160	0
425	20231204	140300	76097530	4160	4160	4160	4160	0
426	20231204	140200	76097530	4160	4160	4160	4160	0
427	20231204	140100	76097530	4160	4160	4160	4160	0
428	20231204	140000	76097530	4160	4160	4160	4160	0
429	20231204	135900	76097530	4160	4160	4160	4160	0
430	20231204	135800	76097530	4160	4160	4160	4160	0
431	20231204	135700	76097530	4160	4160	4160	4160	0
432	20231204	135600	76097530	4160	4160	4160	4160	0
433	20231204	135500	76097530	4160	4160	4160	4160	0
434	20231204	135400	76097530	4160	4160	4160	4160	0
435	20231204	135300	76097530	4160	4160	4160	4160	0
436	20231204	135200	76097530	4160	4160	4160	4160	0
437	20231204	135100	76097530	4160	4160	4160	4160	0
438	20231204	135000	76097530	4160	4160	4160	4160	0
439	20231204	134900	76097530	4160	4160	4160	4160	0
440	20231204	134800	76097530	4160	4160	4160	4160	0
441	20231204	134700	76097530	4160	4160	4160	4160	0
442	20231204	134600	76097530	4160	4160	4160	4160	0
443	20231204	134500	76097530	4160	4160	4160	4160	0
444	20231204	134400	76097530	4160	4160	4160	4160	0
445	20231204	134300	76097530	4160	4160	4160	4160	0
446	20231204	134200	76097530	4160	4160	4160	4160	0
447	20231204	134100	76097530	4160	4160	4160	4160	0
448	20231204	134000	76097530	4160	4160	4160	4160	0
449	20231204	133900	76097530	4160	4160	4160	4160	0
450	20231204	133800	76097530	4160	4160	4160	4160	0
451	20231204	133700	76097530	4160	4160	4160	4160	0
452	20231204	133600	76097530	4160	4160	4160	4160	0
453	20231204	133500	76097530	4160	4160	4160	4160	0
454	20231204	133400	76097530	4160	4160	4160	4160	0
455	20231204	133300	76097530	4160	4160	4160	4160	0
456	20231204	133200	76097530	4160	4160	4160	4160	0
457	20231204	133100	76097530	4160	4160	4160	4160	0
458	20231204	133000	76097530	4160	4160	4160	4160	0
459	20231204	132900	76097530	4160	4160	4160	4160	0
460	20231204	132800	76097530	4160	4160	4160	4160	0
461	20231204	132700	76097530	4160	4160	4160	4160	0
462	20231204	132600	76097530	4160	4160	4160	4160	0
463	20231204	132500	76097530	4160	4160	4160	4160	2
464	20231204	132400	76089210	4160	4160	4160	4160	0
465	20231204	132300	76089210	4160	4160	4160	4160	0
466	20231204	132200	76089210	4160	4160	4160	4160	0
467	20231204	132100	76089210	4160	4160	4160	4160	0
468	20231204	132000	76089210	4160	4160	4160	4160	0
469	20231204	131900	76089210	4160	4160	4160	4160	0
470	20231204	131800	76089210	4160	4160	4160	4160	0
471	20231204	131700	76089210	4160	4160	4160	4160	0
472	20231204	131600	76089210	4160	4160	4160	4160	0
473	20231204	131500	76089210	4160	4160	4160	4160	0
474	20231204	131400	76089210	4160	4160	4160	4160	0
475	20231204	131300	76089210	4160	4160	4160	4160	0
476	20231204	131200	76089210	4160	4160	4160	4160	0
477	20231204	131100	76089210	4160	4160	4160	4160	0
478	20231204	131000	76089210	4160	4160	4160	4160	0
479	20231204	130900	76089210	4160	4160	4160	4160	1
480	20231204	130800	76085050	4155	4155	4155	4155	0
481	20231204	130700	76085050	4155	4155	4155	4155	216
482	20231204	130600	75187570	4160	4160	4160	4160	86
483	20231204	130500	74829810	4160	4160	4160	4160	0
484	20231204	130400	74829810	4160	4160	4160	4160	0
485	20231204	130300	74829810	4160	4160	4160	4160	0
486	20231204	130200	74829810	4160	4160	4160	4160	0
487	20231204	130100	74829810	4160	4160	4160	4160	0
488	20231204	130000	74829810	4160	4160	4160	4160	0
489	20231204	125900	74829810	4160	4160	4160	4160	0
490	20231204	125800	74829810	4160	4160	4160	4160	0
491	20231204	125700	74829810	4160	4160	4160	4160	0
492	20231204	125600	74829810	4160	4160	4160	4160	5
493	20231204	125500	74809010	4160	4160	4160	4160	1
494	20231204	125400	74804850	4160	4160	4160	4160	0
495	20231204	125300	74804850	4160	4160	4160	4160	0
496	20231204	125200	74804850	4160	4160	4160	4160	0
497	20231204	125100	74804850	4160	4160	4160	4160	0
498	20231204	125000	74804850	4160	4160	4160	4160	0
499	20231204	124900	74804850	4160	4160	4160	4160	0
500	20231204	124800	74804850	4160	4160	4160	4160	0
501	20231204	124700	74804850	4160	4160	4160	4160	0
502	20231204	124600	74804850	4160	4160	4160	4160	0
503	20231204	124500	74804850	4160	4160	4160	4160	0
504	20231204	124400	74804850	4160	4160	4160	4160	0
505	20231204	124300	74804850	4160	4160	4160	4160	0
506	20231204	124200	74804850	4160	4160	4160	4160	0
507	20231204	124100	74804850	4160	4160	4160	4160	500
508	20231204	124000	72724850	4165	4165	4165	4165	150
509	20231204	123900	72100100	4165	4165	4165	4165	0
510	20231204	123800	72100100	4165	4165	4165	4165	0
511	20231204	123700	72100100	4165	4165	4165	4165	0
512	20231204	123600	72100100	4165	4165	4165	4165	0
513	20231204	123500	72100100	4165	4165	4165	4165	0
514	20231204	123400	72100100	4165	4165	4165	4165	0
515	20231204	123300	72100100	4165	4165	4165	4165	0
516	20231204	123200	72100100	4165	4165	4165	4165	0
517	20231204	123100	72100100	4165	4165	4165	4165	0
518	20231204	123000	72100100	4165	4165	4165	4165	0
519	20231204	122900	72100100	4165	4165	4165	4165	666
520	20231204	122800	69326210	4170	4170	4170	4170	0
521	20231204	122700	69326210	4170	4170	4170	4170	0
522	20231204	122600	69326210	4170	4170	4170	4170	0
523	20231204	122500	69326210	4170	4170	4170	4170	0
524	20231204	122400	69326210	4170	4170	4170	4170	0
525	20231204	122300	69326210	4170	4170	4170	4170	1
526	20231204	122200	69322040	4170	4170	4170	4170	10
527	20231204	122100	69280340	4170	4170	4170	4170	0
528	20231204	122000	69280340	4170	4170	4170	4170	11
529	20231204	121900	69234470	4165	4165	4165	4165	0
530	20231204	121800	69234470	4165	4165	4165	4165	0
531	20231204	121700	69234470	4165	4165	4165	4165	0
532	20231204	121600	69234470	4165	4165	4165	4165	0
533	20231204	121500	69234470	4165	4165	4165	4165	0
534	20231204	121400	69234470	4165	4165	4165	4165	0
535	20231204	121300	69234470	4165	4165	4165	4165	1
536	20231204	121200	69230305	4165	4165	4165	4165	0
537	20231204	121100	69230305	4165	4165	4165	4165	1163
538	20231204	121000	64386410	4165	4165	4165	4165	0
539	20231204	120900	64386410	4165	4165	4165	4165	0
540	20231204	120800	64386410	4165	4165	4165	4165	0
541	20231204	120700	64386410	4165	4165	4165	4165	0
542	20231204	120600	64386410	4165	4165	4165	4165	0
543	20231204	120500	64386410	4165	4165	4165	4165	0
544	20231204	120400	64386410	4165	4165	4165	4165	0
545	20231204	120300	64386410	4165	4165	4165	4165	0
546	20231204	120200	64386410	4165	4165	4165	4165	0
547	20231204	120100	64386410	4165	4165	4165	4165	0
548	20231204	120000	64386410	4165	4165	4165	4165	0
549	20231204	115900	64386410	4165	4165	4165	4165	0
550	20231204	115800	64386410	4165	4165	4165	4165	0
551	20231204	115700	64386410	4165	4165	4165	4165	0
552	20231204	115600	64386410	4165	4165	4165	4165	0
553	20231204	115500	64386410	4165	4165	4165	4165	0
554	20231204	115400	64386410	4165	4165	4165	4165	0
555	20231204	115300	64386410	4165	4165	4165	4165	0
556	20231204	115200	64386410	4165	4165	4165	4165	0
557	20231204	115100	64386410	4165	4165	4165	4165	0
558	20231204	115000	64386410	4165	4165	4165	4165	0
559	20231204	114900	64386410	4165	4165	4165	4165	0
560	20231204	114800	64386410	4165	4165	4165	4165	0
561	20231204	114700	64386410	4165	4165	4165	4165	304
562	20231204	114600	63120250	4170	4170	4170	4170	1000
563	20231204	114500	58950250	4170	4170	4170	4170	0
564	20231204	114400	58950250	4170	4170	4170	4170	0
565	20231204	114300	58950250	4170	4170	4170	4170	0
566	20231204	114200	58950250	4170	4170	4170	4170	0
567	20231204	114100	58950250	4170	4170	4170	4170	0
568	20231204	114000	58950250	4170	4170	4170	4170	0
569	20231204	113900	58950250	4170	4170	4170	4170	0
570	20231204	113800	58950250	4170	4170	4170	4170	100
571	20231204	113700	58533250	4170	4170	4170	4170	2000
572	20231204	113600	50193250	4170	4170	4170	4170	0
573	20231204	113500	50193250	4170	4170	4170	4170	11000
574	20231204	113400	4323250	4160	4160	4160	4160	0
575	20231204	113300	4323250	4160	4160	4160	4160	0
576	20231204	113200	4323250	4160	4160	4160	4160	0
577	20231204	113100	4323250	4160	4160	4160	4160	0
578	20231204	113000	4323250	4160	4160	4160	4160	0
579	20231204	112900	4323250	4160	4160	4160	4160	0
580	20231204	112800	4323250	4160	4160	4160	4160	0
581	20231204	112700	4323250	4160	4160	4160	4160	0
582	20231204	112600	4323250	4160	4160	4160	4160	0
583	20231204	112500	4323250	4160	4160	4160	4160	0
584	20231204	112400	4323250	4160	4160	4160	4160	0
585	20231204	112300	4323250	4160	4160	4160	4160	0
586	20231204	112200	4323250	4160	4160	4160	4160	0
587	20231204	112100	4323250	4160	4160	4160	4160	0
588	20231204	112000	4323250	4160	4160	4160	4160	0
589	20231204	111900	4323250	4160	4160	4160	4160	0
590	20231204	111800	4323250	4160	4160	4160	4160	0
591	20231204	111700	4323250	4160	4160	4160	4160	0
592	20231204	111600	4323250	4160	4160	4160	4160	0
593	20231204	111500	4323250	4160	4160	4160	4160	0
594	20231204	111400	4323250	4160	4160	4160	4160	0
595	20231204	111300	4323250	4160	4160	4160	4160	0
596	20231204	111200	4323250	4160	4160	4160	4160	0
597	20231204	111100	4323250	4160	4160	4160	4160	0
598	20231204	111000	4323250	4160	4160	4160	4160	0
599	20231204	110900	4323250	4160	4160	4160	4160	0
600	20231204	110800	4323250	4160	4160	4160	4160	0
601	20231204	110700	4323250	4160	4160	4160	4160	0
602	20231204	110600	4323250	4160	4160	4160	4160	0
603	20231204	110500	4323250	4160	4160	4160	4160	0
604	20231204	110400	4323250	4160	4160	4160	4160	0
605	20231204	110300	4323250	4160	4160	4160	4160	0
606	20231204	110200	4323250	4160	4160	4160	4160	0
607	20231204	110100	4323250	4160	4160	4160	4160	0
608	20231204	110000	4323250	4160	4160	4160	4160	0
609	20231204	105900	4323250	4160	4160	4160	4160	0
610	20231204	105800	4323250	4160	4160	4160	4160	0
611	20231204	105700	4323250	4160	4160	4160	4160	0
612	20231204	105600	4323250	4160	4160	4160	4160	0
613	20231204	105500	4323250	4160	4160	4160	4160	0
614	20231204	105400	4323250	4160	4160	4160	4160	0
615	20231204	105300	4323250	4160	4160	4160	4160	0
616	20231204	105200	4323250	4160	4160	4160	4160	0
617	20231204	105100	4323250	4160	4160	4160	4160	0
618	20231204	105000	4323250	4160	4160	4160	4160	0
619	20231204	104900	4323250	4160	4160	4160	4160	0
620	20231204	104800	4323250	4160	4160	4160	4160	0
621	20231204	104700	4323250	4160	4160	4160	4160	0
622	20231204	104600	4323250	4160	4160	4160	4160	0
623	20231204	104500	4323250	4160	4160	4160	4160	0
624	20231204	104400	4323250	4160	4160	4160	4160	0
625	20231204	104300	4323250	4160	4160	4160	4160	0
626	20231204	104200	4323250	4160	4160	4160	4160	0
627	20231204	104100	4323250	4160	4160	4160	4160	0
628	20231204	104000	4323250	4160	4160	4160	4160	0
629	20231204	103900	4323250	4160	4160	4160	4160	25
630	20231204	103800	4219250	4170	4170	4170	4170	0
631	20231204	103700	4219250	4170	4170	4170	4170	0
632	20231204	103600	4219250	4170	4170	4170	4170	0
633	20231204	103500	4219250	4170	4170	4170	4170	0
634	20231204	103400	4219250	4170	4170	4170	4170	0
635	20231204	103300	4219250	4170	4170	4170	4170	0
636	20231204	103200	4219250	4170	4170	4170	4170	0
637	20231204	103100	4219250	4170	4170	4170	4170	0
638	20231204	103000	4219250	4170	4170	4170	4170	0
639	20231204	102900	4219250	4170	4170	4170	4170	0
640	20231204	102800	4219250	4170	4170	4170	4170	0
641	20231204	102700	4219250	4170	4170	4170	4170	0
642	20231204	102600	4219250	4170	4170	4170	4170	10
643	20231204	102500	4177550	4170	4170	4170	4170	0
644	20231204	102400	4177550	4170	4170	4170	4170	0
645	20231204	102300	4177550	4170	4170	4170	4170	0
646	20231204	102200	4177550	4170	4170	4170	4170	0
647	20231204	102100	4177550	4170	4170	4170	4170	0
648	20231204	102000	4177550	4170	4170	4170	4170	0
649	20231204	101900	4177550	4170	4170	4170	4170	0
650	20231204	101800	4177550	4170	4170	4170	4170	0
651	20231204	101700	4177550	4170	4170	4170	4170	0
652	20231204	101600	4177550	4170	4170	4170	4170	0
653	20231204	101500	4177550	4170	4170	4170	4170	0
654	20231204	101400	4177550	4170	4170	4170	4170	0
655	20231204	101300	4177550	4170	4170	4170	4170	2
656	20231204	101200	4169210	4170	4170	4170	4170	0
657	20231204	101100	4169210	4170	4170	4170	4170	0
658	20231204	101000	4169210	4170	4170	4170	4170	0
659	20231204	100900	4169210	4170	4170	4170	4170	0
660	20231204	100800	4169210	4170	4170	4170	4170	0
661	20231204	100700	4169210	4170	4170	4170	4170	0
662	20231204	100600	4169210	4170	4170	4170	4170	0
663	20231204	100500	4169210	4170	4170	4170	4170	0
664	20231204	100400	4169210	4170	4170	4170	4170	0
665	20231204	100300	4169210	4170	4170	4170	4170	0
666	20231204	100200	4169210	4170	4170	4170	4170	0
667	20231204	100100	4169210	4170	4170	4170	4170	0
668	20231204	100000	4169210	4170	4170	4170	4170	0
669	20231204	095900	4169210	4170	4170	4170	4170	0
670	20231204	095800	4169210	4170	4170	4170	4170	0
671	20231204	095700	4169210	4170	4170	4170	4170	0
672	20231204	095600	4169210	4170	4170	4170	4170	0
673	20231204	095500	4169210	4170	4170	4170	4170	0
674	20231204	095400	4169210	4170	4170	4170	4170	0
675	20231204	095300	4169210	4170	4170	4170	4170	0
676	20231204	095200	4169210	4170	4170	4170	4170	0
677	20231204	095100	4169210	4170	4170	4170	4170	0
678	20231204	095000	4169210	4170	4170	4170	4170	0
679	20231204	094900	4169210	4170	4170	4170	4170	0
680	20231204	094800	4169210	4170	4170	4170	4170	5
681	20231204	094700	4148360	4170	4165	4170	4165	5
682	20231204	094600	4127515	4170	4170	4170	4170	0
683	20231204	094500	4127515	4170	4170	4170	4170	0
684	20231204	094400	4127515	4170	4170	4170	4170	0
685	20231204	094300	4127515	4170	4170	4170	4170	1
686	20231204	094200	4123345	4170	4170	4170	4170	0
687	20231204	094100	4123345	4170	4170	4170	4170	0
688	20231204	094000	4123345	4170	4170	4170	4170	0
689	20231204	093900	4123345	4170	4170	4170	4170	0
690	20231204	093800	4123345	4170	4170	4170	4170	10
691	20231204	093700	4081645	4170	4170	4170	4170	17
692	20231204	093600	4010755	4170	4170	4170	4170	0
693	20231204	093500	4010755	4170	4155	4170	4155	242
694	20231204	093400	3005215	4170	4170	4170	4170	1
695	20231204	093300	3001045	4155	4155	4155	4155	0
696	20231204	093200	3001045	4155	4160	4160	4155	670
697	20231204	093100	217085	4170	4170	4170	4170	0
698	20231204	093000	217085	4170	4170	4170	4170	0
699	20231204	092900	217085	4170	4170	4170	4170	0
700	20231204	092800	217085	4170	4170	4170	4170	30
701	20231204	092700	91985	4175	4175	4175	4175	0
702	20231204	092600	91985	4175	4175	4175	4175	0
703	20231204	092500	91985	4175	4175	4175	4175	1
704	20231204	092400	87810	4175	4175	4175	4175	0
705	20231204	092300	87810	4175	4175	4175	4175	0
706	20231204	092200	87810	4175	4175	4175	4175	0
707	20231204	092100	87810	4175	4175	4175	4175	0
708	20231204	092000	87810	4175	4175	4175	4175	0
709	20231204	091900	87810	4175	4175	4175	4175	0
710	20231204	091800	87810	4175	4175	4175	4175	0
711	20231204	091700	87810	4175	4175	4175	4175	1
712	20231204	091600	83635	4180	4180	4180	4180	0
713	20231204	091500	83635	4180	4180	4180	4180	0
714	20231204	091400	83635	4180	4180	4180	4180	2
715	20231204	091300	75275	4180	4180	4180	4180	0
716	20231204	091200	75275	4180	4180	4180	4180	0
717	20231204	091100	75275	4180	4180	4180	4180	0
718	20231204	091000	75275	4180	4180	4180	4180	0
719	20231204	090900	75275	4180	4180	4180	4180	0
720	20231204	090800	75275	4180	4180	4180	4180	10
721	20231204	090700	33475	4180	4180	4180	4180	0
722	20231204	090600	33475	4180	4180	4180	4180	0
723	20231204	090500	33475	4180	4180	4180	4180	0
724	20231204	090400	33475	4180	4180	4180	4180	0
725	20231204	090300	33475	4180	4180	4180	4180	0
726	20231204	090200	33475	4180	4180	4180	4180	1
727	20231204	090100	29295	4185	4185	4185	4185	0
728	20231204	090000	29295	4185	4185	4185	4185	7