KissMeData/357250/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211000	98026010	2990	2990	2990	2990	134
3	20231204	210900	98026010	2990	2990	2990	2990	0
4	20231204	210800	98026010	2990	2990	2990	2990	0
5	20231204	210700	98026010	2990	2990	2990	2990	0
6	20231204	210600	98026010	2990	2990	2990	2990	0
7	20231204	210500	98026010	2990	2990	2990	2990	0
8	20231204	210400	98026010	2990	2990	2990	2990	0
9	20231204	210300	98026010	2990	2990	2990	2990	0
10	20231204	210200	98026010	2990	2990	2990	2990	0
11	20231204	210100	98026010	2990	2990	2990	2990	0
12	20231204	210000	98026010	2990	2990	2990	2990	0
13	20231204	205900	98026010	2990	2990	2990	2990	0
14	20231204	205800	98026010	2990	2990	2990	2990	0
15	20231204	205700	98026010	2990	2990	2990	2990	0
16	20231204	205600	98026010	2990	2990	2990	2990	0
17	20231204	205500	98026010	2990	2990	2990	2990	0
18	20231204	205400	98026010	2990	2990	2990	2990	0
19	20231204	205300	98026010	2990	2990	2990	2990	0
20	20231204	205200	98026010	2990	2990	2990	2990	0
21	20231204	205100	98026010	2990	2990	2990	2990	0
22	20231204	205000	98026010	2990	2990	2990	2990	0
23	20231204	204900	98026010	2990	2990	2990	2990	0
24	20231204	204800	98026010	2990	2990	2990	2990	0
25	20231204	204700	98026010	2990	2990	2990	2990	0
26	20231204	204600	98026010	2990	2990	2990	2990	0
27	20231204	204500	98026010	2990	2990	2990	2990	0
28	20231204	204400	98026010	2990	2990	2990	2990	0
29	20231204	204300	98026010	2990	2990	2990	2990	0
30	20231204	204200	98026010	2990	2990	2990	2990	0
31	20231204	204100	98026010	2990	2990	2990	2990	0
32	20231204	204000	98026010	2990	2990	2990	2990	134
33	20231204	203900	98026010	2990	2990	2990	2990	0
34	20231204	203800	98026010	2990	2990	2990	2990	0
35	20231204	203700	98026010	2990	2990	2990	2990	0
36	20231204	203600	98026010	2990	2990	2990	2990	0
37	20231204	203500	98026010	2990	2990	2990	2990	0
38	20231204	203400	98026010	2990	2990	2990	2990	0
39	20231204	203300	98026010	2990	2990	2990	2990	0
40	20231204	203200	98026010	2990	2990	2990	2990	0
41	20231204	203100	98026010	2990	2990	2990	2990	0
42	20231204	203000	98026010	2990	2990	2990	2990	0
43	20231204	202900	98026010	2990	2990	2990	2990	0
44	20231204	202800	98026010	2990	2990	2990	2990	0
45	20231204	202700	98026010	2990	2990	2990	2990	0
46	20231204	202600	98026010	2990	2990	2990	2990	0
47	20231204	202500	98026010	2990	2990	2990	2990	0
48	20231204	202400	98026010	2990	2990	2990	2990	0
49	20231204	202300	98026010	2990	2990	2990	2990	0
50	20231204	202200	98026010	2990	2990	2990	2990	0
51	20231204	202100	98026010	2990	2990	2990	2990	0
52	20231204	202000	98026010	2990	2990	2990	2990	0
53	20231204	201900	98026010	2990	2990	2990	2990	0
54	20231204	201800	98026010	2990	2990	2990	2990	0
55	20231204	201700	98026010	2990	2990	2990	2990	0
56	20231204	201600	98026010	2990	2990	2990	2990	0
57	20231204	201500	98026010	2990	2990	2990	2990	0
58	20231204	201400	98026010	2990	2990	2990	2990	0
59	20231204	201300	98026010	2990	2990	2990	2990	0
60	20231204	201200	98026010	2990	2990	2990	2990	0
61	20231204	201100	98026010	2990	2990	2990	2990	0
62	20231204	201000	98026010	2990	2990	2990	2990	134
63	20231204	200900	98026010	2990	2990	2990	2990	0
64	20231204	200800	98026010	2990	2990	2990	2990	0
65	20231204	200700	98026010	2990	2990	2990	2990	0
66	20231204	200600	98026010	2990	2990	2990	2990	0
67	20231204	200500	98026010	2990	2990	2990	2990	0
68	20231204	200400	98026010	2990	2990	2990	2990	0
69	20231204	200300	98026010	2990	2990	2990	2990	0
70	20231204	200200	98026010	2990	2990	2990	2990	0
71	20231204	200100	98026010	2990	2990	2990	2990	0
72	20231204	200000	98026010	2990	2990	2990	2990	0
73	20231204	195900	98026010	2990	2990	2990	2990	0
74	20231204	195800	98026010	2990	2990	2990	2990	0
75	20231204	195700	98026010	2990	2990	2990	2990	0
76	20231204	195600	98026010	2990	2990	2990	2990	0
77	20231204	195500	98026010	2990	2990	2990	2990	0
78	20231204	195400	98026010	2990	2990	2990	2990	0
79	20231204	195300	98026010	2990	2990	2990	2990	0
80	20231204	195200	98026010	2990	2990	2990	2990	0
81	20231204	195100	98026010	2990	2990	2990	2990	0
82	20231204	195000	98026010	2990	2990	2990	2990	0
83	20231204	194900	98026010	2990	2990	2990	2990	0
84	20231204	194800	98026010	2990	2990	2990	2990	0
85	20231204	194700	98026010	2990	2990	2990	2990	0
86	20231204	194600	98026010	2990	2990	2990	2990	0
87	20231204	194500	98026010	2990	2990	2990	2990	0
88	20231204	194400	98026010	2990	2990	2990	2990	0
89	20231204	194300	98026010	2990	2990	2990	2990	0
90	20231204	194200	98026010	2990	2990	2990	2990	0
91	20231204	194100	98026010	2990	2990	2990	2990	0
92	20231204	194000	98026010	2990	2990	2990	2990	134
93	20231204	193900	98026010	2990	2990	2990	2990	0
94	20231204	193800	98026010	2990	2990	2990	2990	0
95	20231204	193700	98026010	2990	2990	2990	2990	0
96	20231204	193600	98026010	2990	2990	2990	2990	0
97	20231204	193500	98026010	2990	2990	2990	2990	0
98	20231204	193400	98026010	2990	2990	2990	2990	0
99	20231204	193300	98026010	2990	2990	2990	2990	0
100	20231204	193200	98026010	2990	2990	2990	2990	0
101	20231204	193100	98026010	2990	2990	2990	2990	0
102	20231204	193000	98026010	2990	2990	2990	2990	0
103	20231204	192900	98026010	2990	2990	2990	2990	0
104	20231204	192800	98026010	2990	2990	2990	2990	0
105	20231204	192700	98026010	2990	2990	2990	2990	0
106	20231204	192600	98026010	2990	2990	2990	2990	0
107	20231204	192500	98026010	2990	2990	2990	2990	0
108	20231204	192400	98026010	2990	2990	2990	2990	0
109	20231204	192300	98026010	2990	2990	2990	2990	0
110	20231204	192200	98026010	2990	2990	2990	2990	0
111	20231204	192100	98026010	2990	2990	2990	2990	0
112	20231204	192000	98026010	2990	2990	2990	2990	0
113	20231204	191900	98026010	2990	2990	2990	2990	0
114	20231204	191800	98026010	2990	2990	2990	2990	0
115	20231204	191700	98026010	2990	2990	2990	2990	0
116	20231204	191600	98026010	2990	2990	2990	2990	0
117	20231204	191500	98026010	2990	2990	2990	2990	0
118	20231204	191400	98026010	2990	2990	2990	2990	0
119	20231204	191300	98026010	2990	2990	2990	2990	0
120	20231204	191200	98026010	2990	2990	2990	2990	0
121	20231204	191100	98026010	2990	2990	2990	2990	0
122	20231204	191000	98026010	2990	2990	2990	2990	134
123	20231204	190900	98026010	2990	2990	2990	2990	0
124	20231204	190800	98026010	2990	2990	2990	2990	0
125	20231204	190700	98026010	2990	2990	2990	2990	0
126	20231204	190600	98026010	2990	2990	2990	2990	0
127	20231204	190500	98026010	2990	2990	2990	2990	0
128	20231204	190400	98026010	2990	2990	2990	2990	0
129	20231204	190300	98026010	2990	2990	2990	2990	0
130	20231204	190200	98026010	2990	2990	2990	2990	0
131	20231204	190100	98026010	2990	2990	2990	2990	0
132	20231204	190000	98026010	2990	2990	2990	2990	0
133	20231204	185900	98026010	2990	2990	2990	2990	0
134	20231204	185800	98026010	2990	2990	2990	2990	0
135	20231204	185700	98026010	2990	2990	2990	2990	0
136	20231204	185600	98026010	2990	2990	2990	2990	0
137	20231204	185500	98026010	2990	2990	2990	2990	0
138	20231204	185400	98026010	2990	2990	2990	2990	0
139	20231204	185300	98026010	2990	2990	2990	2990	0
140	20231204	185200	98026010	2990	2990	2990	2990	0
141	20231204	185100	98026010	2990	2990	2990	2990	0
142	20231204	185000	98026010	2990	2990	2990	2990	0
143	20231204	184900	98026010	2990	2990	2990	2990	0
144	20231204	184800	98026010	2990	2990	2990	2990	0
145	20231204	184700	98026010	2990	2990	2990	2990	0
146	20231204	184600	98026010	2990	2990	2990	2990	0
147	20231204	184500	98026010	2990	2990	2990	2990	0
148	20231204	184400	98026010	2990	2990	2990	2990	0
149	20231204	184300	98026010	2990	2990	2990	2990	0
150	20231204	184200	98026010	2990	2990	2990	2990	0
151	20231204	184100	98026010	2990	2990	2990	2990	0
152	20231204	184000	98026010	2990	2990	2990	2990	134
153	20231204	183900	98026010	2990	2990	2990	2990	0
154	20231204	183800	98026010	2990	2990	2990	2990	0
155	20231204	183700	98026010	2990	2990	2990	2990	0
156	20231204	183600	98026010	2990	2990	2990	2990	0
157	20231204	183500	98026010	2990	2990	2990	2990	0
158	20231204	183400	98026010	2990	2990	2990	2990	0
159	20231204	183300	98026010	2990	2990	2990	2990	0
160	20231204	183200	98026010	2990	2990	2990	2990	0
161	20231204	183100	98026010	2990	2990	2990	2990	0
162	20231204	183000	98026010	2990	2990	2990	2990	0
163	20231204	182900	98026010	2990	2990	2990	2990	0
164	20231204	182800	98026010	2990	2990	2990	2990	0
165	20231204	182700	98026010	2990	2990	2990	2990	0
166	20231204	182600	98026010	2990	2990	2990	2990	0
167	20231204	182500	98026010	2990	2990	2990	2990	0
168	20231204	182400	98026010	2990	2990	2990	2990	0
169	20231204	182300	98026010	2990	2990	2990	2990	0
170	20231204	182200	98026010	2990	2990	2990	2990	0
171	20231204	182100	98026010	2990	2990	2990	2990	0
172	20231204	182000	98026010	2990	2990	2990	2990	0
173	20231204	181900	98026010	2990	2990	2990	2990	0
174	20231204	181800	98026010	2990	2990	2990	2990	0
175	20231204	181700	98026010	2990	2990	2990	2990	0
176	20231204	181600	98026010	2990	2990	2990	2990	0
177	20231204	181500	98026010	2990	2990	2990	2990	0
178	20231204	181400	98026010	2990	2990	2990	2990	0
179	20231204	181300	98026010	2990	2990	2990	2990	0
180	20231204	181200	98026010	2990	2990	2990	2990	0
181	20231204	181100	98026010	2990	2990	2990	2990	0
182	20231204	181000	98026010	2990	2990	2990	2990	134
183	20231204	180900	98026010	2990	2990	2990	2990	0
184	20231204	180800	98026010	2990	2990	2990	2990	0
185	20231204	180700	98026010	2990	2990	2990	2990	0
186	20231204	180600	98026010	2990	2990	2990	2990	0
187	20231204	180500	98026010	2990	2990	2990	2990	0
188	20231204	180400	98026010	2990	2990	2990	2990	0
189	20231204	180300	98026010	2990	2990	2990	2990	0
190	20231204	180200	98026010	2990	2990	2990	2990	0
191	20231204	180100	98026010	2990	2990	2990	2990	0
192	20231204	180000	98026010	2990	2990	2990	2990	0
193	20231204	175900	98026010	2990	2990	2990	2990	0
194	20231204	175800	98026010	2990	2990	2990	2990	0
195	20231204	175700	98026010	2990	2990	2990	2990	0
196	20231204	175600	98026010	2990	2990	2990	2990	0
197	20231204	175500	98026010	2990	2990	2990	2990	0
198	20231204	175400	98026010	2990	2990	2990	2990	0
199	20231204	175300	98026010	2990	2990	2990	2990	0
200	20231204	175200	98026010	2990	2990	2990	2990	0
201	20231204	175100	98026010	2990	2990	2990	2990	0
202	20231204	175000	98026010	2990	2990	2990	2990	0
203	20231204	174900	98026010	2990	2990	2990	2990	0
204	20231204	174800	98026010	2990	2990	2990	2990	0
205	20231204	174700	98026010	2990	2990	2990	2990	0
206	20231204	174600	98026010	2990	2990	2990	2990	0
207	20231204	174500	98026010	2990	2990	2990	2990	0
208	20231204	174400	98026010	2990	2990	2990	2990	0
209	20231204	174300	98026010	2990	2990	2990	2990	0
210	20231204	174200	98026010	2990	2990	2990	2990	0
211	20231204	174100	98026010	2990	2990	2990	2990	0
212	20231204	174000	98026010	2990	2990	2990	2990	134
213	20231204	173900	98026010	2990	2990	2990	2990	0
214	20231204	173800	98026010	2990	2990	2990	2990	0
215	20231204	173700	98026010	2990	2990	2990	2990	0
216	20231204	173600	98026010	2990	2990	2990	2990	0
217	20231204	173500	98026010	2990	2990	2990	2990	0
218	20231204	173400	98026010	2990	2990	2990	2990	0
219	20231204	173300	98026010	2990	2990	2990	2990	0
220	20231204	173200	98026010	2990	2990	2990	2990	0
221	20231204	173100	98026010	2990	2990	2990	2990	0
222	20231204	173000	98026010	2990	2990	2990	2990	0
223	20231204	172900	98026010	2990	2990	2990	2990	0
224	20231204	172800	98026010	2990	2990	2990	2990	0
225	20231204	172700	98026010	2990	2990	2990	2990	0
226	20231204	172600	98026010	2990	2990	2990	2990	0
227	20231204	172500	98026010	2990	2990	2990	2990	0
228	20231204	172400	98026010	2990	2990	2990	2990	0
229	20231204	172300	98026010	2990	2990	2990	2990	0
230	20231204	172200	98026010	2990	2990	2990	2990	0
231	20231204	172100	98026010	2990	2990	2990	2990	0
232	20231204	172000	98026010	2990	2990	2990	2990	0
233	20231204	171900	98026010	2990	2990	2990	2990	0
234	20231204	171800	98026010	2990	2990	2990	2990	0
235	20231204	171700	98026010	2990	2990	2990	2990	0
236	20231204	171600	98026010	2990	2990	2990	2990	0
237	20231204	171500	98026010	2990	2990	2990	2990	0
238	20231204	171400	98026010	2990	2990	2990	2990	0
239	20231204	171300	98026010	2990	2990	2990	2990	0
240	20231204	171200	98026010	2990	2990	2990	2990	0
241	20231204	171100	98026010	2990	2990	2990	2990	0
242	20231204	171000	98026010	2990	2990	2990	2990	134
243	20231204	170900	98026010	2990	2990	2990	2990	0
244	20231204	170800	98026010	2990	2990	2990	2990	0
245	20231204	170700	98026010	2990	2990	2990	2990	0
246	20231204	170600	98026010	2990	2990	2990	2990	0
247	20231204	170500	98026010	2990	2990	2990	2990	0
248	20231204	170400	98026010	2990	2990	2990	2990	0
249	20231204	170300	98026010	2990	2990	2990	2990	0
250	20231204	170200	98026010	2990	2990	2990	2990	0
251	20231204	170100	98026010	2990	2990	2990	2990	0
252	20231204	170000	98026010	2990	2990	2990	2990	0
253	20231204	165900	98026010	2990	2990	2990	2990	0
254	20231204	165800	98026010	2990	2990	2990	2990	0
255	20231204	165700	98026010	2990	2990	2990	2990	0
256	20231204	165600	98026010	2990	2990	2990	2990	0
257	20231204	165500	98026010	2990	2990	2990	2990	0
258	20231204	165400	98026010	2990	2990	2990	2990	0
259	20231204	165300	98026010	2990	2990	2990	2990	0
260	20231204	165200	98026010	2990	2990	2990	2990	0
261	20231204	165100	98026010	2990	2990	2990	2990	0
262	20231204	165000	98026010	2990	2990	2990	2990	0
263	20231204	164900	98026010	2990	2990	2990	2990	0
264	20231204	164800	98026010	2990	2990	2990	2990	0
265	20231204	164700	98026010	2990	2990	2990	2990	0
266	20231204	164600	98026010	2990	2990	2990	2990	0
267	20231204	164500	98026010	2990	2990	2990	2990	0
268	20231204	164400	98026010	2990	2990	2990	2990	0
269	20231204	164300	98026010	2990	2990	2990	2990	0
270	20231204	164200	98026010	2990	2990	2990	2990	0
271	20231204	164100	98026010	2990	2990	2990	2990	0
272	20231204	164000	98026010	2990	2990	2990	2990	134
273	20231204	163900	98026010	2990	2990	2990	2990	0
274	20231204	163800	98026010	2990	2990	2990	2990	0
275	20231204	163700	98026010	2990	2990	2990	2990	0
276	20231204	163600	98026010	2990	2990	2990	2990	0
277	20231204	163500	98026010	2990	2990	2990	2990	0
278	20231204	163400	98026010	2990	2990	2990	2990	0
279	20231204	163300	98026010	2990	2990	2990	2990	0
280	20231204	163200	98026010	2990	2990	2990	2990	0
281	20231204	163100	98026010	2990	2990	2990	2990	0
282	20231204	163000	98026010	2990	2990	2990	2990	0
283	20231204	162900	98026010	2990	2990	2990	2990	0
284	20231204	162800	98026010	2990	2990	2990	2990	0
285	20231204	162700	98026010	2990	2990	2990	2990	0
286	20231204	162600	98026010	2990	2990	2990	2990	0
287	20231204	162500	98026010	2990	2990	2990	2990	0
288	20231204	162400	98026010	2990	2990	2990	2990	0
289	20231204	162300	98026010	2990	2990	2990	2990	0
290	20231204	162200	98026010	2990	2990	2990	2990	0
291	20231204	162100	98026010	2990	2990	2990	2990	0
292	20231204	162000	98026010	2990	2990	2990	2990	0
293	20231204	161900	98026010	2990	2990	2990	2990	0
294	20231204	161800	98026010	2990	2990	2990	2990	0
295	20231204	161700	98026010	2990	2990	2990	2990	0
296	20231204	161600	98026010	2990	2990	2990	2990	0
297	20231204	161500	98026010	2990	2990	2990	2990	0
298	20231204	161400	98026010	2990	2990	2990	2990	0
299	20231204	161300	98026010	2990	2990	2990	2990	0
300	20231204	161200	98026010	2990	2990	2990	2990	0
301	20231204	161100	98026010	2990	2990	2990	2990	0
302	20231204	161000	98026010	2990	2990	2990	2990	134
303	20231204	160900	98026010	2990	2990	2990	2990	0
304	20231204	160800	98026010	2990	2990	2990	2990	0
305	20231204	160700	98026010	2990	2990	2990	2990	0
306	20231204	160600	98026010	2990	2990	2990	2990	0
307	20231204	160500	98026010	2990	2990	2990	2990	0
308	20231204	160400	98026010	2990	2990	2990	2990	0
309	20231204	160300	98026010	2990	2990	2990	2990	0
310	20231204	160200	98026010	2990	2990	2990	2990	0
311	20231204	160100	98026010	2990	2990	2990	2990	0
312	20231204	160000	98026010	2990	2990	2990	2990	0
313	20231204	155900	98026010	2990	2990	2990	2990	0
314	20231204	155800	98026010	2990	2990	2990	2990	0
315	20231204	155700	98026010	2990	2990	2990	2990	0
316	20231204	155600	98026010	2990	2990	2990	2990	0
317	20231204	155500	98026010	2990	2990	2990	2990	0
318	20231204	155400	98026010	2990	2990	2990	2990	0
319	20231204	155300	98026010	2990	2990	2990	2990	0
320	20231204	155200	98026010	2990	2990	2990	2990	0
321	20231204	155100	98026010	2990	2990	2990	2990	0
322	20231204	155000	98026010	2990	2990	2990	2990	0
323	20231204	154900	98026010	2990	2990	2990	2990	0
324	20231204	154800	98026010	2990	2990	2990	2990	0
325	20231204	154700	98026010	2990	2990	2990	2990	0
326	20231204	154600	98026010	2990	2990	2990	2990	0
327	20231204	154500	98026010	2990	2990	2990	2990	0
328	20231204	154400	98026010	2990	2990	2990	2990	0
329	20231204	154300	98026010	2990	2990	2990	2990	0
330	20231204	154200	98026010	2990	2990	2990	2990	0
331	20231204	154100	98026010	2990	2990	2990	2990	0
332	20231204	154000	98026010	2990	2990	2990	2990	134
333	20231204	153900	98026010	2990	2990	2990	2990	0
334	20231204	153800	98026010	2990	2990	2990	2990	0
335	20231204	153700	98026010	2990	2990	2990	2990	0
336	20231204	153600	98026010	2990	2990	2990	2990	0
337	20231204	153500	98026010	2990	2990	2990	2990	0
338	20231204	153400	98026010	2990	2990	2990	2990	0
339	20231204	153300	98026010	2990	2990	2990	2990	0
340	20231204	153200	98026010	2990	2990	2990	2990	0
341	20231204	153100	98026010	2990	2990	2990	2990	0
342	20231204	153000	98026010	2990	2990	2990	2990	134
343	20231204	152900	97625350	2995	2995	2995	2995	0
344	20231204	152800	97625350	2995	2995	2995	2995	0
345	20231204	152700	97625350	2995	2995	2995	2995	0
346	20231204	152600	97625350	2995	2995	2995	2995	0
347	20231204	152500	97625350	2995	2995	2995	2995	0
348	20231204	152400	97625350	2995	2995	2995	2995	0
349	20231204	152300	97625350	2995	2995	2995	2995	0
350	20231204	152200	97625350	2995	2995	2995	2995	0
351	20231204	152100	97625350	2995	2995	2995	2995	0
352	20231204	152000	97625350	2995	2995	2995	2995	0
353	20231204	151900	97625350	2995	2990	2995	2990	203
354	20231204	151800	97018355	2990	2990	2990	2990	101
355	20231204	151700	96716365	2990	2990	2990	2990	334
356	20231204	151600	95717705	2990	2990	2990	2990	78
357	20231204	151500	95484485	2990	2990	2990	2990	0
358	20231204	151400	95484485	2990	2990	2990	2990	0
359	20231204	151300	95484485	2990	2990	2990	2990	0
360	20231204	151200	95484485	2990	2990	2990	2990	0
361	20231204	151100	95484485	2990	2990	2990	2990	125
362	20231204	151000	95110735	2990	2990	2990	2990	0
363	20231204	150900	95110735	2990	2990	2990	2990	100
364	20231204	150800	94811735	2990	2990	2990	2990	144
365	20231204	150700	94381175	2990	2990	2990	2990	0
366	20231204	150600	94381175	2990	2990	2990	2990	3
367	20231204	150500	94372205	2985	2985	2985	2985	197
368	20231204	150400	93784160	2985	2985	2985	2985	0
369	20231204	150300	93784160	2985	2985	2985	2985	60
370	20231204	150200	93605060	2985	2985	2985	2985	150
371	20231204	150100	93157310	2985	2985	2985	2985	167
372	20231204	150000	92658815	2985	2985	2985	2985	49
373	20231204	145900	92512550	2985	2985	2985	2985	11
374	20231204	145800	92479715	2985	2985	2985	2985	68
375	20231204	145700	92276735	2985	2985	2985	2985	35
376	20231204	145600	92172260	2985	2985	2985	2985	78
377	20231204	145500	91939430	2985	2985	2985	2985	16
378	20231204	145400	91891670	2985	2985	2985	2985	53
379	20231204	145300	91733465	2985	2985	2985	2985	0
380	20231204	145200	91733465	2985	2985	2985	2985	0
381	20231204	145100	91733465	2985	2985	2985	2985	201
382	20231204	145000	91133480	2985	2985	2985	2985	0
383	20231204	144900	91133480	2985	2985	2985	2985	0
384	20231204	144800	91133480	2985	2985	2985	2985	0
385	20231204	144700	91133480	2985	2985	2985	2985	313
386	20231204	144600	90199175	2985	2985	2985	2985	103
387	20231204	144500	89891720	2985	2985	2985	2985	864
388	20231204	144400	87312680	2985	2985	2985	2985	220
389	20231204	144300	86655980	2990	2990	2990	2990	100
390	20231204	144200	86356980	2990	2990	2990	2990	847
391	20231204	144100	83824450	2990	2990	2990	2990	0
392	20231204	144000	83824450	2990	2990	2990	2990	1
393	20231204	143900	83821460	2990	2990	2990	2990	447
394	20231204	143800	82484930	2990	2990	2990	2990	0
395	20231204	143700	82484930	2990	2990	2990	2990	71
396	20231204	143600	82272640	2990	2990	2990	2990	0
397	20231204	143500	82272640	2990	2990	2990	2990	0
398	20231204	143400	82272640	2990	2990	2990	2990	0
399	20231204	143300	82272640	2990	2990	2990	2990	0
400	20231204	143200	82272640	2990	2990	2990	2990	0
401	20231204	143100	82272640	2990	2990	2990	2990	0
402	20231204	143000	82272640	2990	2990	2990	2990	0
403	20231204	142900	82272640	2990	2990	2990	2990	0
404	20231204	142800	82272640	2990	2990	2990	2990	0
405	20231204	142700	82272640	2990	2990	2990	2990	0
406	20231204	142600	82272640	2990	2990	2990	2990	500
407	20231204	142500	80777640	2990	2990	2990	2990	300
408	20231204	142400	79880640	2995	2995	2995	2995	146
409	20231204	142300	79443370	2995	2995	2995	2995	0
410	20231204	142200	79443370	2995	2995	2995	2995	0
411	20231204	142100	79443370	2995	2995	2995	2995	1
412	20231204	142000	79440375	2990	2990	2990	2990	722
413	20231204	141900	77281595	2990	2990	2990	2990	0
414	20231204	141800	77281595	2990	2990	2990	2990	471
415	20231204	141700	75873305	2990	2990	2990	2990	0
416	20231204	141600	75873305	2990	2990	2990	2990	641
417	20231204	141500	73956715	2990	2990	2990	2990	0
418	20231204	141400	73956715	2990	2990	2990	2990	100
419	20231204	141300	73657715	2990	2990	2990	2990	44
420	20231204	141200	73526155	2985	2985	2985	2985	0
421	20231204	141100	73526155	2985	2985	2985	2985	0
422	20231204	141000	73526155	2985	2985	2985	2985	0
423	20231204	140900	73526155	2985	2985	2985	2985	500
424	20231204	140800	72033655	2985	2985	2985	2985	45
425	20231204	140700	71899330	2985	2985	2985	2985	0
426	20231204	140600	71899330	2985	2985	2985	2985	0
427	20231204	140500	71899330	2985	2985	2985	2985	0
428	20231204	140400	71899330	2985	2985	2985	2985	0
429	20231204	140300	71899330	2985	2985	2985	2985	0
430	20231204	140200	71899330	2985	2985	2985	2985	0
431	20231204	140100	71899330	2985	2985	2985	2985	0
432	20231204	140000	71899330	2985	2990	2990	2985	218
433	20231204	135900	71248490	2990	2990	2990	2990	281
434	20231204	135800	70408300	2990	2990	2990	2990	0
435	20231204	135700	70408300	2990	2990	2990	2990	0
436	20231204	135600	70408300	2990	2990	2990	2990	0
437	20231204	135500	70408300	2990	2990	2990	2990	0
438	20231204	135400	70408300	2990	2990	2990	2990	200
439	20231204	135300	69810300	2990	2985	2990	2985	4
440	20231204	135200	69798350	2980	2980	2980	2980	1
441	20231204	135100	69795370	2980	2980	2980	2980	0
442	20231204	135000	69795370	2980	2980	2980	2980	0
443	20231204	134900	69795370	2980	2980	2980	2980	0
444	20231204	134800	69795370	2980	2980	2980	2980	0
445	20231204	134700	69795370	2980	2980	2980	2980	0
446	20231204	134600	69795370	2980	2980	2980	2980	0
447	20231204	134500	69795370	2980	2980	2980	2980	20
448	20231204	134400	69735770	2985	2990	2990	2985	84
449	20231204	134300	69484700	2990	2990	2990	2990	0
450	20231204	134200	69484700	2990	2990	2990	2990	0
451	20231204	134100	69484700	2990	2990	2990	2990	0
452	20231204	134000	69484700	2990	2990	2990	2990	0
453	20231204	133900	69484700	2990	2990	2990	2990	0
454	20231204	133800	69484700	2990	2990	2990	2990	0
455	20231204	133700	69484700	2990	2990	2990	2990	0
456	20231204	133600	69484700	2990	2990	2990	2990	0
457	20231204	133500	69484700	2990	2990	2990	2990	0
458	20231204	133400	69484700	2990	2990	2990	2990	0
459	20231204	133300	69484700	2990	2990	2990	2990	0
460	20231204	133200	69484700	2990	2990	2990	2990	0
461	20231204	133100	69484700	2990	2990	2990	2990	0
462	20231204	133000	69484700	2990	2990	2990	2990	0
463	20231204	132900	69484700	2990	2990	2990	2990	0
464	20231204	132800	69484700	2990	2990	2990	2990	10
465	20231204	132700	69454800	2990	2990	2990	2990	348
466	20231204	132600	68414280	2990	2990	2990	2990	0
467	20231204	132500	68414280	2990	2990	2990	2990	0
468	20231204	132400	68414280	2990	2990	2990	2990	0
469	20231204	132300	68414280	2990	2990	2990	2990	0
470	20231204	132200	68414280	2990	2990	2990	2990	0
471	20231204	132100	68414280	2990	2990	2990	2990	0
472	20231204	132000	68414280	2990	2990	2990	2990	0
473	20231204	131900	68414280	2990	2990	2990	2990	0
474	20231204	131800	68414280	2990	2990	2990	2990	0
475	20231204	131700	68414280	2990	2990	2990	2990	0
476	20231204	131600	68414280	2990	2990	2990	2990	5
477	20231204	131500	68399330	2990	2990	2990	2990	0
478	20231204	131400	68399330	2990	2990	2990	2990	0
479	20231204	131300	68399330	2990	2990	2990	2990	0
480	20231204	131200	68399330	2990	2990	2990	2990	2
481	20231204	131100	68393350	2990	2990	2990	2990	30
482	20231204	131000	68303650	2990	2990	2990	2990	1
483	20231204	130900	68300660	2985	2985	2985	2985	0
484	20231204	130800	68300660	2985	2985	2985	2985	4
485	20231204	130700	68288720	2990	2990	2990	2990	0
486	20231204	130600	68288720	2990	2990	2990	2990	0
487	20231204	130500	68288720	2990	2990	2990	2990	1
488	20231204	130400	68285730	2970	2970	2970	2970	0
489	20231204	130300	68285730	2970	2970	2970	2970	0
490	20231204	130200	68285730	2970	2970	2970	2970	0
491	20231204	130100	68285730	2970	2970	2970	2970	0
492	20231204	130000	68285730	2970	2970	2970	2970	0
493	20231204	125900	68285730	2970	2970	2970	2970	0
494	20231204	125800	68285730	2970	2980	2980	2970	1277
495	20231204	125700	64492245	2975	2975	2975	2975	1721
496	20231204	125600	59372270	2980	2980	2980	2980	1005
497	20231204	125500	56377370	2985	2985	2985	2985	0
498	20231204	125400	56377370	2985	2985	2985	2985	0
499	20231204	125300	56377370	2985	2985	2985	2985	0
500	20231204	125200	56377370	2985	2985	2985	2985	0
501	20231204	125100	56377370	2985	2985	2985	2985	34
502	20231204	125000	56275880	2985	2985	2985	2985	100
503	20231204	124900	55977380	2985	2985	2985	2985	118
504	20231204	124800	55625150	2985	2985	2985	2985	100
505	20231204	124700	55326650	2985	2985	2985	2985	0
506	20231204	124600	55326650	2985	2985	2985	2985	0
507	20231204	124500	55326650	2985	2980	2985	2980	600
508	20231204	124400	53538200	2980	2980	2980	2980	0
509	20231204	124300	53538200	2980	2980	2980	2980	1317
510	20231204	124200	49613540	2980	2980	2980	2980	0
511	20231204	124100	49613540	2980	2980	2980	2980	0
512	20231204	124000	49613540	2980	2980	2980	2980	11
513	20231204	123900	49580760	2980	2980	2980	2980	0
514	20231204	123800	49580760	2980	2980	2980	2980	0
515	20231204	123700	49580760	2980	2980	2980	2980	1
516	20231204	123600	49577780	2980	2980	2980	2980	0
517	20231204	123500	49577780	2980	2980	2980	2980	0
518	20231204	123400	49577780	2980	2980	2980	2980	0
519	20231204	123300	49577780	2980	2980	2980	2980	0
520	20231204	123200	49577780	2980	2980	2980	2980	0
521	20231204	123100	49577780	2980	2980	2980	2980	0
522	20231204	123000	49577780	2980	2980	2980	2980	161
523	20231204	122900	49098000	2980	2980	2980	2980	345
524	20231204	122800	48069900	2980	2980	2980	2980	1
525	20231204	122700	48066920	2980	2980	2980	2980	700
526	20231204	122600	45980920	2975	2975	2975	2975	0
527	20231204	122500	45980920	2975	2975	2975	2975	100
528	20231204	122400	45683420	2980	2980	2980	2980	1054
529	20231204	122300	42542500	2985	2985	2985	2985	0
530	20231204	122200	42542500	2985	2985	2985	2985	0
531	20231204	122100	42542500	2985	2985	2985	2985	2000
532	20231204	122000	36572500	2985	2985	2985	2985	0
533	20231204	121900	36572500	2985	2985	2985	2985	0
534	20231204	121800	36572500	2985	2985	2985	2985	0
535	20231204	121700	36572500	2985	2985	2985	2985	0
536	20231204	121600	36572500	2985	2985	2985	2985	0
537	20231204	121500	36572500	2985	2985	2985	2985	100
538	20231204	121400	36274000	2985	2985	2985	2985	0
539	20231204	121300	36274000	2985	2980	2985	2980	337
540	20231204	121200	35268565	2980	2980	2980	2980	0
541	20231204	121100	35268565	2980	2980	2980	2980	0
542	20231204	121000	35268565	2980	2980	2980	2980	0
543	20231204	120900	35268565	2980	2980	2980	2980	0
544	20231204	120800	35268565	2980	2980	2980	2980	0
545	20231204	120700	35268565	2980	2980	2980	2980	0
546	20231204	120600	35268565	2980	2980	2980	2980	0
547	20231204	120500	35268565	2980	2980	2980	2980	0
548	20231204	120400	35268565	2980	2980	2980	2980	0
549	20231204	120300	35268565	2980	2980	2980	2980	0
550	20231204	120200	35268565	2980	2980	2980	2980	0
551	20231204	120100	35268565	2980	2980	2980	2980	400
552	20231204	120000	34076565	2985	2985	2985	2985	1
553	20231204	115900	34073580	2985	2985	2985	2985	2
554	20231204	115800	34067610	2985	2985	2985	2985	10
555	20231204	115700	34037760	2990	2990	2990	2990	0
556	20231204	115600	34037760	2990	2990	2990	2990	0
557	20231204	115500	34037760	2990	2990	2990	2990	0
558	20231204	115400	34037760	2990	2990	2990	2990	0
559	20231204	115300	34037760	2990	2990	2990	2990	0
560	20231204	115200	34037760	2990	2990	2990	2990	0
561	20231204	115100	34037760	2990	2990	2990	2990	1
562	20231204	115000	34034770	2990	2990	2990	2990	144
563	20231204	114900	33604210	2985	2985	2985	2985	516
564	20231204	114800	32063950	2985	2985	2985	2985	0
565	20231204	114700	32063950	2985	2985	2985	2985	0
566	20231204	114600	32063950	2985	2985	2985	2985	0
567	20231204	114500	32063950	2985	2985	2985	2985	2
568	20231204	114400	32057980	2980	2985	2985	2980	610
569	20231204	114300	30237770	2990	2990	2990	2990	0
570	20231204	114200	30237770	2990	2990	2990	2990	0
571	20231204	114100	30237770	2990	2985	2990	2985	200
572	20231204	114000	29640050	2990	2990	2990	2990	0
573	20231204	113900	29640050	2990	2990	2990	2990	0
574	20231204	113800	29640050	2990	2990	2990	2990	0
575	20231204	113700	29640050	2990	2990	2990	2990	0
576	20231204	113600	29640050	2990	2990	2990	2990	72
577	20231204	113500	29424770	2990	2990	2990	2990	0
578	20231204	113400	29424770	2990	2990	2990	2990	3
579	20231204	113300	29415800	2985	2990	2990	2985	195
580	20231204	113200	28833225	2990	2985	2990	2985	147
581	20231204	113100	28394210	2985	2985	2985	2985	0
582	20231204	113000	28394210	2985	2985	2985	2985	697
583	20231204	112900	26313665	2990	2990	2990	2990	77
584	20231204	112800	26083435	2990	2990	2990	2990	33
585	20231204	112700	25984765	2990	2990	2990	2990	44
586	20231204	112600	25853205	2990	2990	2990	2990	0
587	20231204	112500	25853205	2990	2990	2990	2990	0
588	20231204	112400	25853205	2990	2990	2990	2990	74
589	20231204	112300	25631945	2990	2990	2990	2990	0
590	20231204	112200	25631945	2990	2990	2990	2990	0
591	20231204	112100	25631945	2990	2990	2990	2990	0
592	20231204	112000	25631945	2990	2990	2990	2990	0
593	20231204	111900	25631945	2990	2990	2990	2990	0
594	20231204	111800	25631945	2990	2990	2990	2990	0
595	20231204	111700	25631945	2990	2990	2990	2990	0
596	20231204	111600	25631945	2990	2990	2990	2990	0
597	20231204	111500	25631945	2990	2990	2990	2990	0
598	20231204	111400	25631945	2990	2990	2990	2990	0
599	20231204	111300	25631945	2990	2990	2990	2990	1
600	20231204	111200	25628955	2990	2990	2990	2990	0
601	20231204	111100	25628955	2990	2990	2990	2990	3
602	20231204	111000	25619985	2985	2985	2985	2985	0
603	20231204	110900	25619985	2985	2985	2985	2985	0
604	20231204	110800	25619985	2985	2985	2985	2985	85
605	20231204	110700	25366260	2985	2985	2985	2985	0
606	20231204	110600	25366260	2985	2985	2985	2985	115
607	20231204	110500	25022985	2985	2985	2985	2985	0
608	20231204	110400	25022985	2985	2985	2985	2985	0
609	20231204	110300	25022985	2985	2985	2985	2985	0
610	20231204	110200	25022985	2985	2985	2985	2985	0
611	20231204	110100	25022985	2985	2985	2985	2985	0
612	20231204	110000	25022985	2985	2985	2985	2985	200
613	20231204	105900	24425985	2985	2985	2985	2985	0
614	20231204	105800	24425985	2985	2985	2985	2985	0
615	20231204	105700	24425985	2985	2985	2985	2985	300
616	20231204	105600	23530485	2990	2990	2990	2990	0
617	20231204	105500	23530485	2990	2990	2990	2990	0
618	20231204	105400	23530485	2990	2990	2990	2990	5
619	20231204	105300	23515535	2990	2990	2990	2990	0
620	20231204	105200	23515535	2990	2990	2990	2990	0
621	20231204	105100	23515535	2990	2990	2990	2990	0
622	20231204	105000	23515535	2990	2990	2990	2990	0
623	20231204	104900	23515535	2990	2990	2990	2990	200
624	20231204	104800	22917535	2985	2985	2985	2985	100
625	20231204	104700	22619035	2985	2985	2985	2985	0
626	20231204	104600	22619035	2985	2985	2985	2985	100
627	20231204	104500	22320535	2990	2990	2990	2990	0
628	20231204	104400	22320535	2990	2990	2990	2990	0
629	20231204	104300	22320535	2990	2990	2990	2990	0
630	20231204	104200	22320535	2990	2990	2990	2990	0
631	20231204	104100	22320535	2990	2990	2990	2990	0
632	20231204	104000	22320535	2990	2990	2990	2990	0
633	20231204	103900	22320535	2990	2990	2990	2990	104
634	20231204	103800	22009575	2985	2985	2985	2985	0
635	20231204	103700	22009575	2985	2985	2985	2985	0
636	20231204	103600	22009575	2985	2985	2985	2985	200
637	20231204	103500	21412575	2985	2985	2985	2985	23
638	20231204	103400	21343920	2990	2990	2990	2990	0
639	20231204	103300	21343920	2990	2990	2990	2990	0
640	20231204	103200	21343920	2990	2990	2990	2990	0
641	20231204	103100	21343920	2990	2990	2990	2990	0
642	20231204	103000	21343920	2990	2990	2990	2990	0
643	20231204	102900	21343920	2990	2990	2990	2990	0
644	20231204	102800	21343920	2990	2990	2990	2990	1
645	20231204	102700	21340930	2985	2985	2985	2985	0
646	20231204	102600	21340930	2985	2985	2985	2985	1700
647	20231204	102500	16266430	2990	2990	2990	2990	0
648	20231204	102400	16266430	2990	2990	2990	2990	0
649	20231204	102300	16266430	2990	2990	2990	2990	0
650	20231204	102200	16266430	2990	2990	2990	2990	0
651	20231204	102100	16266430	2990	2990	2990	2990	100
652	20231204	102000	15967430	2990	2990	2990	2990	0
653	20231204	101900	15967430	2990	2990	2990	2990	3
654	20231204	101800	15958460	2990	2990	2990	2990	0
655	20231204	101700	15958460	2990	2990	2990	2990	0
656	20231204	101600	15958460	2990	2990	2990	2990	1
657	20231204	101500	15955470	2985	2985	2985	2985	0
658	20231204	101400	15955470	2985	2985	2985	2985	0
659	20231204	101300	15955470	2985	2985	2985	2985	0
660	20231204	101200	15955470	2985	2985	2985	2985	0
661	20231204	101100	15955470	2985	2985	2985	2985	0
662	20231204	101000	15955470	2985	2985	2985	2985	16
663	20231204	100900	15907710	2990	2990	2990	2990	0
664	20231204	100800	15907710	2990	2990	2990	2990	0
665	20231204	100700	15907710	2990	2990	2990	2990	0
666	20231204	100600	15907710	2990	2990	2990	2990	0
667	20231204	100500	15907710	2990	2990	2990	2990	0
668	20231204	100400	15907710	2990	2990	2990	2990	876
669	20231204	100300	13288470	2990	2990	2990	2990	192
670	20231204	100200	12714390	2985	2985	2985	2985	0
671	20231204	100100	12714390	2985	2980	2985	2980	424
672	20231204	100000	11448755	2975	2980	2980	2975	274
673	20231204	095900	10633285	2980	2980	2980	2980	0
674	20231204	095800	10633285	2980	2980	2980	2980	2
675	20231204	095700	10627325	2980	2980	2980	2980	1
676	20231204	095600	10624345	2985	2985	2985	2985	0
677	20231204	095500	10624345	2985	2985	2985	2985	0
678	20231204	095400	10624345	2985	2985	2985	2985	14
679	20231204	095300	10582555	2985	2985	2985	2985	0
680	20231204	095200	10582555	2985	2985	2985	2985	0
681	20231204	095100	10582555	2985	2985	2985	2985	0
682	20231204	095000	10582555	2985	2985	2985	2985	0
683	20231204	094900	10582555	2985	2985	2985	2985	3
684	20231204	094800	10573600	2985	2985	2985	2985	0
685	20231204	094700	10573600	2985	2985	2985	2985	0
686	20231204	094600	10573600	2985	2985	2985	2985	0
687	20231204	094500	10573600	2985	2985	2985	2985	0
688	20231204	094400	10573600	2985	2985	2985	2985	0
689	20231204	094300	10573600	2985	2985	2985	2985	0
690	20231204	094200	10573600	2985	2985	2985	2985	0
691	20231204	094100	10573600	2985	2985	2985	2985	0
692	20231204	094000	10573600	2985	2985	2985	2985	0
693	20231204	093900	10573600	2985	2985	2985	2985	0
694	20231204	093800	10573600	2985	2985	2985	2985	3
695	20231204	093700	10564645	2985	2985	2985	2985	0
696	20231204	093600	10564645	2985	2985	2985	2985	0
697	20231204	093500	10564645	2985	2985	2985	2985	9
698	20231204	093400	10537780	2985	2985	2985	2985	2
699	20231204	093300	10531810	2985	2985	2985	2985	1
700	20231204	093200	10528825	2985	2985	2985	2985	33
701	20231204	093100	10430320	2985	2985	2985	2985	2
702	20231204	093000	10424350	2980	2980	2980	2980	0
703	20231204	092900	10424350	2980	2980	2980	2980	0
704	20231204	092800	10424350	2980	2980	2980	2980	0
705	20231204	092700	10424350	2980	2980	2980	2980	0
706	20231204	092600	10424350	2980	2980	2980	2980	0
707	20231204	092500	10424350	2980	2980	2980	2980	0
708	20231204	092400	10424350	2980	2980	2980	2980	0
709	20231204	092300	10424350	2980	2975	2980	2975	1035
710	20231204	092200	7341505	2960	2970	2970	2960	21
711	20231204	092100	7279145	2970	2970	2970	2970	0
712	20231204	092000	7279145	2970	2970	2970	2970	300
713	20231204	091900	6388145	2965	2965	2965	2965	1
714	20231204	091800	6385180	2970	2970	2970	2970	550
715	20231204	091700	4751680	2970	2970	2970	2970	147
716	20231204	091600	4315090	2970	2965	2970	2960	203
717	20231204	091500	3713415	2965	2965	2965	2965	1
718	20231204	091400	3710450	2965	2965	2965	2965	1
719	20231204	091300	3707485	2965	2965	2965	2965	33
720	20231204	091200	3609640	2970	2970	2970	2970	0
721	20231204	091100	3609640	2970	2970	2970	2970	0
722	20231204	091000	3609640	2970	2970	2970	2970	0
723	20231204	090900	3609640	2970	2970	2970	2970	8
724	20231204	090800	3585880	2960	2960	2960	2960	700
725	20231204	090700	1513880	2960	2960	2960	2960	0
726	20231204	090600	1513880	2960	2965	2965	2960	20
727	20231204	090500	1454630	2970	2970	2970	2970	0
728	20231204	090400	1454630	2970	2970	2970	2970	0
729	20231204	090300	1454630	2970	2970	2970	2970	1
730	20231204	090200	1451660	2960	2960	2960	2960	10
731	20231204	090100	1422060	2960	2960	2970	2960	128
732	20231204	090000	1043165	2960	2955	2960	2955	353