KissMeData/039340/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192100	121393440	5660	5660	5660	5660	3082
3	20231204	192000	121393440	5660	5660	5660	5660	0
4	20231204	191900	121393440	5660	5660	5660	5660	0
5	20231204	191800	121393440	5660	5660	5660	5660	0
6	20231204	191700	121393440	5660	5660	5660	5660	0
7	20231204	191600	121393440	5660	5660	5660	5660	0
8	20231204	191500	121393440	5660	5660	5660	5660	0
9	20231204	191400	121393440	5660	5660	5660	5660	0
10	20231204	191300	121393440	5660	5660	5660	5660	0
11	20231204	191200	121393440	5660	5660	5660	5660	0
12	20231204	191100	121393440	5660	5660	5660	5660	0
13	20231204	191000	121393440	5660	5660	5660	5660	0
14	20231204	190900	121393440	5660	5660	5660	5660	0
15	20231204	190800	121393440	5660	5660	5660	5660	0
16	20231204	190700	121393440	5660	5660	5660	5660	0
17	20231204	190600	121393440	5660	5660	5660	5660	0
18	20231204	190500	121393440	5660	5660	5660	5660	0
19	20231204	190400	121393440	5660	5660	5660	5660	0
20	20231204	190300	121393440	5660	5660	5660	5660	0
21	20231204	190200	121393440	5660	5660	5660	5660	0
22	20231204	190100	121393440	5660	5660	5660	5660	0
23	20231204	190000	121393440	5660	5660	5660	5660	0
24	20231204	185900	121393440	5660	5660	5660	5660	0
25	20231204	185800	121393440	5660	5660	5660	5660	0
26	20231204	185700	121393440	5660	5660	5660	5660	0
27	20231204	185600	121393440	5660	5660	5660	5660	0
28	20231204	185500	121393440	5660	5660	5660	5660	0
29	20231204	185400	121393440	5660	5660	5660	5660	0
30	20231204	185300	121393440	5660	5660	5660	5660	0
31	20231204	185200	121393440	5660	5660	5660	5660	0
32	20231204	185100	121393440	5660	5660	5660	5660	3082
33	20231204	185000	121393440	5660	5660	5660	5660	0
34	20231204	184900	121393440	5660	5660	5660	5660	0
35	20231204	184800	121393440	5660	5660	5660	5660	0
36	20231204	184700	121393440	5660	5660	5660	5660	0
37	20231204	184600	121393440	5660	5660	5660	5660	0
38	20231204	184500	121393440	5660	5660	5660	5660	0
39	20231204	184400	121393440	5660	5660	5660	5660	0
40	20231204	184300	121393440	5660	5660	5660	5660	0
41	20231204	184200	121393440	5660	5660	5660	5660	0
42	20231204	184100	121393440	5660	5660	5660	5660	0
43	20231204	184000	121393440	5660	5660	5660	5660	0
44	20231204	183900	121393440	5660	5660	5660	5660	0
45	20231204	183800	121393440	5660	5660	5660	5660	0
46	20231204	183700	121393440	5660	5660	5660	5660	0
47	20231204	183600	121393440	5660	5660	5660	5660	0
48	20231204	183500	121393440	5660	5660	5660	5660	0
49	20231204	183400	121393440	5660	5660	5660	5660	0
50	20231204	183300	121393440	5660	5660	5660	5660	0
51	20231204	183200	121393440	5660	5660	5660	5660	0
52	20231204	183100	121393440	5660	5660	5660	5660	0
53	20231204	183000	121393440	5660	5660	5660	5660	0
54	20231204	182900	121393440	5660	5660	5660	5660	0
55	20231204	182800	121393440	5660	5660	5660	5660	0
56	20231204	182700	121393440	5660	5660	5660	5660	0
57	20231204	182600	121393440	5660	5660	5660	5660	0
58	20231204	182500	121393440	5660	5660	5660	5660	0
59	20231204	182400	121393440	5660	5660	5660	5660	0
60	20231204	182300	121393440	5660	5660	5660	5660	0
61	20231204	182200	121393440	5660	5660	5660	5660	0
62	20231204	182100	121393440	5660	5660	5660	5660	3082
63	20231204	182000	121393440	5660	5660	5660	5660	0
64	20231204	181900	121393440	5660	5660	5660	5660	0
65	20231204	181800	121393440	5660	5660	5660	5660	0
66	20231204	181700	121393440	5660	5660	5660	5660	0
67	20231204	181600	121393440	5660	5660	5660	5660	0
68	20231204	181500	121393440	5660	5660	5660	5660	0
69	20231204	181400	121393440	5660	5660	5660	5660	0
70	20231204	181300	121393440	5660	5660	5660	5660	0
71	20231204	181200	121393440	5660	5660	5660	5660	0
72	20231204	181100	121393440	5660	5660	5660	5660	0
73	20231204	181000	121393440	5660	5660	5660	5660	0
74	20231204	180900	121393440	5660	5660	5660	5660	0
75	20231204	180800	121393440	5660	5660	5660	5660	0
76	20231204	180700	121393440	5660	5660	5660	5660	0
77	20231204	180600	121393440	5660	5660	5660	5660	0
78	20231204	180500	121393440	5660	5660	5660	5660	0
79	20231204	180400	121393440	5660	5660	5660	5660	0
80	20231204	180300	121393440	5660	5660	5660	5660	0
81	20231204	180200	121393440	5660	5660	5660	5660	0
82	20231204	180100	121393440	5660	5660	5660	5660	0
83	20231204	180000	121393440	5660	5660	5660	5660	0
84	20231204	175900	121393440	5660	5660	5660	5660	0
85	20231204	175800	121393440	5660	5660	5660	5660	0
86	20231204	175700	121393440	5660	5660	5660	5660	0
87	20231204	175600	121393440	5660	5660	5660	5660	0
88	20231204	175500	121393440	5660	5660	5660	5660	0
89	20231204	175400	121393440	5660	5660	5660	5660	0
90	20231204	175300	121393440	5660	5660	5660	5660	0
91	20231204	175200	121393440	5660	5660	5660	5660	0
92	20231204	175100	121393440	5660	5660	5660	5660	3082
93	20231204	175000	121393440	5660	5660	5660	5660	0
94	20231204	174900	121393440	5660	5660	5660	5660	0
95	20231204	174800	121393440	5660	5660	5660	5660	0
96	20231204	174700	121393440	5660	5660	5660	5660	0
97	20231204	174600	121393440	5660	5660	5660	5660	0
98	20231204	174500	121393440	5660	5660	5660	5660	0
99	20231204	174400	121393440	5660	5660	5660	5660	0
100	20231204	174300	121393440	5660	5660	5660	5660	0
101	20231204	174200	121393440	5660	5660	5660	5660	0
102	20231204	174100	121393440	5660	5660	5660	5660	0
103	20231204	174000	121393440	5660	5660	5660	5660	0
104	20231204	173900	121393440	5660	5660	5660	5660	0
105	20231204	173800	121393440	5660	5660	5660	5660	0
106	20231204	173700	121393440	5660	5660	5660	5660	0
107	20231204	173600	121393440	5660	5660	5660	5660	0
108	20231204	173500	121393440	5660	5660	5660	5660	0
109	20231204	173400	121393440	5660	5660	5660	5660	0
110	20231204	173300	121393440	5660	5660	5660	5660	0
111	20231204	173200	121393440	5660	5660	5660	5660	0
112	20231204	173100	121393440	5660	5660	5660	5660	0
113	20231204	173000	121393440	5660	5660	5660	5660	0
114	20231204	172900	121393440	5660	5660	5660	5660	0
115	20231204	172800	121393440	5660	5660	5660	5660	0
116	20231204	172700	121393440	5660	5660	5660	5660	0
117	20231204	172600	121393440	5660	5660	5660	5660	0
118	20231204	172500	121393440	5660	5660	5660	5660	0
119	20231204	172400	121393440	5660	5660	5660	5660	0
120	20231204	172300	121393440	5660	5660	5660	5660	0
121	20231204	172200	121393440	5660	5660	5660	5660	0
122	20231204	172100	121393440	5660	5660	5660	5660	3082
123	20231204	172000	121393440	5660	5660	5660	5660	0
124	20231204	171900	121393440	5660	5660	5660	5660	0
125	20231204	171800	121393440	5660	5660	5660	5660	0
126	20231204	171700	121393440	5660	5660	5660	5660	0
127	20231204	171600	121393440	5660	5660	5660	5660	0
128	20231204	171500	121393440	5660	5660	5660	5660	0
129	20231204	171400	121393440	5660	5660	5660	5660	0
130	20231204	171300	121393440	5660	5660	5660	5660	0
131	20231204	171200	121393440	5660	5660	5660	5660	0
132	20231204	171100	121393440	5660	5660	5660	5660	0
133	20231204	171000	121393440	5660	5660	5660	5660	0
134	20231204	170900	121393440	5660	5660	5660	5660	0
135	20231204	170800	121393440	5660	5660	5660	5660	0
136	20231204	170700	121393440	5660	5660	5660	5660	0
137	20231204	170600	121393440	5660	5660	5660	5660	0
138	20231204	170500	121393440	5660	5660	5660	5660	0
139	20231204	170400	121393440	5660	5660	5660	5660	0
140	20231204	170300	121393440	5660	5660	5660	5660	0
141	20231204	170200	121393440	5660	5660	5660	5660	0
142	20231204	170100	121393440	5660	5660	5660	5660	0
143	20231204	170000	121393440	5660	5660	5660	5660	0
144	20231204	165900	121393440	5660	5660	5660	5660	0
145	20231204	165800	121393440	5660	5660	5660	5660	0
146	20231204	165700	121393440	5660	5660	5660	5660	0
147	20231204	165600	121393440	5660	5660	5660	5660	0
148	20231204	165500	121393440	5660	5660	5660	5660	0
149	20231204	165400	121393440	5660	5660	5660	5660	0
150	20231204	165300	121393440	5660	5660	5660	5660	0
151	20231204	165200	121393440	5660	5660	5660	5660	0
152	20231204	165100	121393440	5660	5660	5660	5660	3082
153	20231204	165000	121393440	5660	5660	5660	5660	0
154	20231204	164900	121393440	5660	5660	5660	5660	0
155	20231204	164800	121393440	5660	5660	5660	5660	0
156	20231204	164700	121393440	5660	5660	5660	5660	0
157	20231204	164600	121393440	5660	5660	5660	5660	0
158	20231204	164500	121393440	5660	5660	5660	5660	0
159	20231204	164400	121393440	5660	5660	5660	5660	0
160	20231204	164300	121393440	5660	5660	5660	5660	0
161	20231204	164200	121393440	5660	5660	5660	5660	0
162	20231204	164100	121393440	5660	5660	5660	5660	0
163	20231204	164000	121393440	5660	5660	5660	5660	0
164	20231204	163900	121393440	5660	5660	5660	5660	0
165	20231204	163800	121393440	5660	5660	5660	5660	0
166	20231204	163700	121393440	5660	5660	5660	5660	0
167	20231204	163600	121393440	5660	5660	5660	5660	0
168	20231204	163500	121393440	5660	5660	5660	5660	0
169	20231204	163400	121393440	5660	5660	5660	5660	0
170	20231204	163300	121393440	5660	5660	5660	5660	0
171	20231204	163200	121393440	5660	5660	5660	5660	0
172	20231204	163100	121393440	5660	5660	5660	5660	0
173	20231204	163000	121393440	5660	5660	5660	5660	0
174	20231204	162900	121393440	5660	5660	5660	5660	0
175	20231204	162800	121393440	5660	5660	5660	5660	0
176	20231204	162700	121393440	5660	5660	5660	5660	0
177	20231204	162600	121393440	5660	5660	5660	5660	0
178	20231204	162500	121393440	5660	5660	5660	5660	0
179	20231204	162400	121393440	5660	5660	5660	5660	0
180	20231204	162300	121393440	5660	5660	5660	5660	0
181	20231204	162200	121393440	5660	5660	5660	5660	0
182	20231204	162100	121393440	5660	5660	5660	5660	3082
183	20231204	162000	121393440	5660	5660	5660	5660	0
184	20231204	161900	121393440	5660	5660	5660	5660	0
185	20231204	161800	121393440	5660	5660	5660	5660	0
186	20231204	161700	121393440	5660	5660	5660	5660	0
187	20231204	161600	121393440	5660	5660	5660	5660	0
188	20231204	161500	121393440	5660	5660	5660	5660	0
189	20231204	161400	121393440	5660	5660	5660	5660	0
190	20231204	161300	121393440	5660	5660	5660	5660	0
191	20231204	161200	121393440	5660	5660	5660	5660	0
192	20231204	161100	121393440	5660	5660	5660	5660	0
193	20231204	161000	121393440	5660	5660	5660	5660	0
194	20231204	160900	121393440	5660	5660	5660	5660	0
195	20231204	160800	121393440	5660	5660	5660	5660	0
196	20231204	160700	121393440	5660	5660	5660	5660	0
197	20231204	160600	121393440	5660	5660	5660	5660	0
198	20231204	160500	121393440	5660	5660	5660	5660	0
199	20231204	160400	121393440	5660	5660	5660	5660	0
200	20231204	160300	121393440	5660	5660	5660	5660	0
201	20231204	160200	121393440	5660	5660	5660	5660	0
202	20231204	160100	121393440	5660	5660	5660	5660	0
203	20231204	160000	121393440	5660	5660	5660	5660	0
204	20231204	155900	121393440	5660	5660	5660	5660	0
205	20231204	155800	121393440	5660	5660	5660	5660	0
206	20231204	155700	121393440	5660	5660	5660	5660	0
207	20231204	155600	121393440	5660	5660	5660	5660	0
208	20231204	155500	121393440	5660	5660	5660	5660	0
209	20231204	155400	121393440	5660	5660	5660	5660	0
210	20231204	155300	121393440	5660	5660	5660	5660	0
211	20231204	155200	121393440	5660	5660	5660	5660	0
212	20231204	155100	121393440	5660	5660	5660	5660	3082
213	20231204	155000	121393440	5660	5660	5660	5660	0
214	20231204	154900	121393440	5660	5660	5660	5660	0
215	20231204	154800	121393440	5660	5660	5660	5660	0
216	20231204	154700	121393440	5660	5660	5660	5660	0
217	20231204	154600	121393440	5660	5660	5660	5660	0
218	20231204	154500	121393440	5660	5660	5660	5660	0
219	20231204	154400	121393440	5660	5660	5660	5660	0
220	20231204	154300	121393440	5660	5660	5660	5660	0
221	20231204	154200	121393440	5660	5660	5660	5660	0
222	20231204	154100	121393440	5660	5660	5660	5660	0
223	20231204	154000	121393440	5660	5660	5660	5660	0
224	20231204	153900	121393440	5660	5660	5660	5660	0
225	20231204	153800	121393440	5660	5660	5660	5660	0
226	20231204	153700	121393440	5660	5660	5660	5660	0
227	20231204	153600	121393440	5660	5660	5660	5660	0
228	20231204	153500	121393440	5660	5660	5660	5660	0
229	20231204	153400	121393440	5660	5660	5660	5660	0
230	20231204	153300	121393440	5660	5660	5660	5660	0
231	20231204	153200	121393440	5660	5660	5660	5660	0
232	20231204	153100	121393440	5660	5660	5660	5660	0
233	20231204	153000	121393440	5660	5660	5660	5660	3082
234	20231204	152900	103949320	5660	5660	5660	5660	0
235	20231204	152800	103949320	5660	5660	5660	5660	0
236	20231204	152700	103949320	5660	5660	5660	5660	0
237	20231204	152600	103949320	5660	5660	5660	5660	0
238	20231204	152500	103949320	5660	5660	5660	5660	0
239	20231204	152400	103949320	5660	5660	5660	5660	0
240	20231204	152300	103949320	5660	5660	5660	5660	0
241	20231204	152200	103949320	5660	5660	5660	5660	0
242	20231204	152100	103949320	5660	5660	5660	5660	0
243	20231204	152000	103949320	5660	5660	5660	5660	0
244	20231204	151900	103949320	5660	5660	5660	5660	0
245	20231204	151800	103949320	5660	5660	5660	5660	0
246	20231204	151700	103949320	5660	5660	5660	5660	0
247	20231204	151600	103949320	5660	5660	5660	5660	1
248	20231204	151500	103943660	5660	5660	5660	5660	0
249	20231204	151400	103943660	5660	5660	5660	5660	0
250	20231204	151300	103943660	5660	5660	5660	5660	0
251	20231204	151200	103943660	5660	5660	5660	5660	0
252	20231204	151100	103943660	5660	5660	5660	5660	0
253	20231204	151000	103943660	5660	5660	5660	5660	0
254	20231204	150900	103943660	5660	5660	5660	5660	0
255	20231204	150800	103943660	5660	5660	5660	5660	0
256	20231204	150700	103943660	5660	5660	5660	5660	0
257	20231204	150600	103943660	5660	5660	5660	5660	0
258	20231204	150500	103943660	5660	5660	5660	5660	1
259	20231204	150400	103938000	5660	5660	5660	5660	5
260	20231204	150300	103909700	5660	5660	5660	5660	0
261	20231204	150200	103909700	5660	5660	5660	5660	0
262	20231204	150100	103909700	5660	5660	5660	5660	0
263	20231204	150000	103909700	5660	5660	5660	5660	0
264	20231204	145900	103909700	5660	5660	5660	5660	0
265	20231204	145800	103909700	5660	5660	5660	5660	0
266	20231204	145700	103909700	5660	5660	5660	5660	0
267	20231204	145600	103909700	5660	5660	5660	5660	0
268	20231204	145500	103909700	5660	5660	5660	5660	0
269	20231204	145400	103909700	5660	5660	5660	5660	0
270	20231204	145300	103909700	5660	5660	5660	5660	0
271	20231204	145200	103909700	5660	5660	5660	5660	0
272	20231204	145100	103909700	5660	5660	5660	5660	0
273	20231204	145000	103909700	5660	5660	5660	5660	0
274	20231204	144900	103909700	5660	5660	5660	5660	1
275	20231204	144800	103904040	5650	5650	5650	5650	1
276	20231204	144700	103898390	5660	5660	5660	5660	0
277	20231204	144600	103898390	5660	5660	5660	5660	0
278	20231204	144500	103898390	5660	5660	5660	5660	0
279	20231204	144400	103898390	5660	5660	5660	5660	0
280	20231204	144300	103898390	5660	5660	5660	5660	0
281	20231204	144200	103898390	5660	5660	5660	5660	0
282	20231204	144100	103898390	5660	5660	5660	5660	0
283	20231204	144000	103898390	5660	5660	5660	5660	0
284	20231204	143900	103898390	5660	5660	5660	5660	0
285	20231204	143800	103898390	5660	5650	5660	5650	63
286	20231204	143700	103542430	5660	5660	5660	5660	0
287	20231204	143600	103542430	5660	5660	5660	5660	0
288	20231204	143500	103542430	5660	5660	5660	5660	0
289	20231204	143400	103542430	5660	5660	5660	5660	0
290	20231204	143300	103542430	5660	5660	5660	5660	0
291	20231204	143200	103542430	5660	5660	5660	5660	0
292	20231204	143100	103542430	5660	5660	5660	5660	0
293	20231204	143000	103542430	5660	5660	5660	5660	0
294	20231204	142900	103542430	5660	5660	5660	5660	0
295	20231204	142800	103542430	5660	5660	5660	5660	0
296	20231204	142700	103542430	5660	5660	5660	5660	0
297	20231204	142600	103542430	5660	5660	5660	5660	0
298	20231204	142500	103542430	5660	5650	5660	5650	25
299	20231204	142400	103401170	5660	5650	5660	5650	5
300	20231204	142300	103372900	5660	5660	5660	5660	0
301	20231204	142200	103372900	5660	5660	5660	5660	0
302	20231204	142100	103372900	5660	5660	5660	5660	0
303	20231204	142000	103372900	5660	5660	5660	5660	0
304	20231204	141900	103372900	5660	5660	5660	5660	228
305	20231204	141800	102082420	5670	5670	5670	5670	0
306	20231204	141700	102082420	5670	5670	5670	5670	0
307	20231204	141600	102082420	5670	5670	5670	5670	0
308	20231204	141500	102082420	5670	5670	5670	5670	0
309	20231204	141400	102082420	5670	5670	5670	5670	0
310	20231204	141300	102082420	5670	5670	5670	5670	0
311	20231204	141200	102082420	5670	5670	5670	5670	0
312	20231204	141100	102082420	5670	5670	5670	5670	1
313	20231204	141000	102076750	5660	5660	5660	5660	0
314	20231204	140900	102076750	5660	5660	5660	5660	1
315	20231204	140800	102071090	5670	5670	5670	5670	0
316	20231204	140700	102071090	5670	5670	5670	5670	0
317	20231204	140600	102071090	5670	5670	5670	5670	0
318	20231204	140500	102071090	5670	5670	5670	5670	0
319	20231204	140400	102071090	5670	5670	5670	5670	0
320	20231204	140300	102071090	5670	5670	5670	5670	0
321	20231204	140200	102071090	5670	5670	5670	5670	0
322	20231204	140100	102071090	5670	5670	5670	5670	0
323	20231204	140000	102071090	5670	5670	5670	5670	0
324	20231204	135900	102071090	5670	5670	5670	5670	1
325	20231204	135800	102065420	5660	5660	5660	5660	4
326	20231204	135700	102042780	5670	5670	5670	5670	0
327	20231204	135600	102042780	5670	5670	5670	5670	0
328	20231204	135500	102042780	5670	5670	5670	5670	0
329	20231204	135400	102042780	5670	5670	5670	5670	0
330	20231204	135300	102042780	5670	5670	5670	5670	10
331	20231204	135200	101986080	5690	5690	5690	5690	0
332	20231204	135100	101986080	5690	5690	5690	5690	0
333	20231204	135000	101986080	5690	5690	5690	5690	0
334	20231204	134900	101986080	5690	5690	5690	5690	0
335	20231204	134800	101986080	5690	5690	5690	5690	0
336	20231204	134700	101986080	5690	5690	5690	5690	0
337	20231204	134600	101986080	5690	5690	5690	5690	0
338	20231204	134500	101986080	5690	5690	5690	5690	0
339	20231204	134400	101986080	5690	5690	5690	5690	0
340	20231204	134300	101986080	5690	5690	5690	5690	0
341	20231204	134200	101986080	5690	5690	5690	5690	0
342	20231204	134100	101986080	5690	5690	5690	5690	0
343	20231204	134000	101986080	5690	5690	5690	5690	0
344	20231204	133900	101986080	5690	5690	5690	5690	0
345	20231204	133800	101986080	5690	5690	5690	5690	0
346	20231204	133700	101986080	5690	5690	5690	5690	1
347	20231204	133600	101980390	5680	5660	5680	5660	718
348	20231204	133500	97916310	5630	5630	5630	5630	0
349	20231204	133400	97916310	5630	5670	5670	5630	3124
350	20231204	133300	80271260	5680	5680	5680	5680	0
351	20231204	133200	80271260	5680	5670	5680	5660	15
352	20231204	133100	80186120	5690	5690	5690	5690	0
353	20231204	133000	80186120	5690	5690	5690	5690	0
354	20231204	132900	80186120	5690	5690	5690	5690	0
355	20231204	132800	80186120	5690	5690	5690	5690	0
356	20231204	132700	80186120	5690	5690	5690	5690	0
357	20231204	132600	80186120	5690	5690	5690	5690	0
358	20231204	132500	80186120	5690	5690	5690	5690	0
359	20231204	132400	80186120	5690	5690	5690	5690	0
360	20231204	132300	80186120	5690	5690	5690	5690	0
361	20231204	132200	80186120	5690	5690	5690	5690	0
362	20231204	132100	80186120	5690	5690	5690	5690	0
363	20231204	132000	80186120	5690	5690	5690	5690	0
364	20231204	131900	80186120	5690	5690	5690	5690	0
365	20231204	131800	80186120	5690	5690	5690	5690	0
366	20231204	131700	80186120	5690	5690	5690	5690	0
367	20231204	131600	80186120	5690	5690	5690	5690	0
368	20231204	131500	80186120	5690	5690	5690	5690	0
369	20231204	131400	80186120	5690	5690	5690	5690	0
370	20231204	131300	80186120	5690	5690	5690	5690	0
371	20231204	131200	80186120	5690	5690	5690	5690	0
372	20231204	131100	80186120	5690	5690	5690	5690	0
373	20231204	131000	80186120	5690	5690	5690	5690	0
374	20231204	130900	80186120	5690	5690	5690	5690	0
375	20231204	130800	80186120	5690	5690	5690	5690	0
376	20231204	130700	80186120	5690	5690	5690	5690	0
377	20231204	130600	80186120	5690	5690	5690	5690	1
378	20231204	130500	80180430	5700	5700	5700	5700	0
379	20231204	130400	80180430	5700	5700	5700	5700	1
380	20231204	130300	80174730	5690	5690	5690	5690	1
381	20231204	130200	80169040	5700	5670	5700	5670	4
382	20231204	130100	80146330	5700	5700	5700	5700	0
383	20231204	130000	80146330	5700	5690	5700	5690	2
384	20231204	125900	80134940	5700	5700	5700	5700	0
385	20231204	125800	80134940	5700	5700	5700	5700	1
386	20231204	125700	80129240	5690	5670	5700	5670	6
387	20231204	125600	80095150	5670	5670	5670	5670	6
388	20231204	125500	80061130	5670	5670	5670	5670	4
389	20231204	125400	80038450	5690	5690	5690	5690	0
390	20231204	125300	80038450	5690	5690	5690	5690	0
391	20231204	125200	80038450	5690	5690	5690	5690	0
392	20231204	125100	80038450	5690	5690	5690	5690	100
393	20231204	125000	79469450	5690	5690	5690	5690	0
394	20231204	124900	79469450	5690	5690	5690	5690	0
395	20231204	124800	79469450	5690	5690	5690	5690	0
396	20231204	124700	79469450	5690	5690	5690	5690	0
397	20231204	124600	79469450	5690	5690	5690	5690	0
398	20231204	124500	79469450	5690	5690	5690	5690	1
399	20231204	124400	79463760	5680	5680	5680	5680	0
400	20231204	124300	79463760	5680	5680	5680	5680	385
401	20231204	124200	77276960	5690	5690	5690	5690	10
402	20231204	124100	77220060	5700	5700	5700	5700	832
403	20231204	124000	72477660	5700	5670	5700	5670	814
404	20231204	123900	67856320	5670	5650	5670	5650	2231
405	20231204	123800	55228810	5650	5650	5650	5650	0
406	20231204	123700	55228810	5650	5630	5650	5620	5003
407	20231204	123600	26977000	5630	5630	5630	5630	0
408	20231204	123500	26977000	5630	5630	5630	5630	0
409	20231204	123400	26977000	5630	5630	5630	5630	51
410	20231204	123300	26689870	5630	5630	5630	5630	20
411	20231204	123200	26577270	5630	5630	5630	5630	0
412	20231204	123100	26577270	5630	5630	5630	5630	0
413	20231204	123000	26577270	5630	5630	5630	5630	0
414	20231204	122900	26577270	5630	5630	5630	5630	0
415	20231204	122800	26577270	5630	5630	5630	5630	0
416	20231204	122700	26577270	5630	5630	5630	5630	0
417	20231204	122600	26577270	5630	5630	5630	5630	0
418	20231204	122500	26577270	5630	5630	5630	5630	0
419	20231204	122400	26577270	5630	5630	5630	5630	1
420	20231204	122300	26571640	5630	5630	5630	5630	0
421	20231204	122200	26571640	5630	5630	5630	5630	0
422	20231204	122100	26571640	5630	5630	5630	5630	0
423	20231204	122000	26571640	5630	5630	5630	5630	0
424	20231204	121900	26571640	5630	5630	5630	5630	0
425	20231204	121800	26571640	5630	5630	5630	5630	0
426	20231204	121700	26571640	5630	5630	5630	5630	1
427	20231204	121600	26566010	5620	5620	5620	5620	0
428	20231204	121500	26566010	5620	5620	5620	5620	0
429	20231204	121400	26566010	5620	5630	5630	5620	4
430	20231204	121300	26543500	5630	5630	5630	5630	0
431	20231204	121200	26543500	5630	5630	5630	5630	0
432	20231204	121100	26543500	5630	5630	5630	5630	0
433	20231204	121000	26543500	5630	5630	5630	5630	0
434	20231204	120900	26543500	5630	5630	5630	5630	0
435	20231204	120800	26543500	5630	5630	5630	5630	0
436	20231204	120700	26543500	5630	5630	5630	5630	0
437	20231204	120600	26543500	5630	5630	5630	5630	0
438	20231204	120500	26543500	5630	5630	5630	5630	0
439	20231204	120400	26543500	5630	5630	5630	5630	0
440	20231204	120300	26543500	5630	5630	5630	5630	0
441	20231204	120200	26543500	5630	5630	5630	5630	0
442	20231204	120100	26543500	5630	5630	5630	5630	0
443	20231204	120000	26543500	5630	5630	5630	5630	0
444	20231204	115900	26543500	5630	5630	5630	5630	0
445	20231204	115800	26543500	5630	5630	5630	5630	0
446	20231204	115700	26543500	5630	5630	5630	5630	0
447	20231204	115600	26543500	5630	5630	5630	5630	0
448	20231204	115500	26543500	5630	5630	5630	5630	0
449	20231204	115400	26543500	5630	5630	5630	5630	0
450	20231204	115300	26543500	5630	5630	5630	5630	0
451	20231204	115200	26543500	5630	5630	5630	5630	0
452	20231204	115100	26543500	5630	5630	5630	5630	0
453	20231204	115000	26543500	5630	5630	5630	5630	0
454	20231204	114900	26543500	5630	5630	5630	5630	0
455	20231204	114800	26543500	5630	5630	5630	5630	0
456	20231204	114700	26543500	5630	5630	5630	5630	0
457	20231204	114600	26543500	5630	5630	5630	5630	0
458	20231204	114500	26543500	5630	5630	5630	5630	0
459	20231204	114400	26543500	5630	5630	5630	5630	0
460	20231204	114300	26543500	5630	5630	5630	5630	0
461	20231204	114200	26543500	5630	5630	5630	5630	1
462	20231204	114100	26537870	5610	5610	5610	5610	1500
463	20231204	114000	18122870	5630	5630	5630	5630	0
464	20231204	113900	18122870	5630	5630	5630	5630	0
465	20231204	113800	18122870	5630	5630	5630	5630	0
466	20231204	113700	18122870	5630	5630	5630	5630	0
467	20231204	113600	18122870	5630	5630	5630	5630	0
468	20231204	113500	18122870	5630	5630	5630	5630	0
469	20231204	113400	18122870	5630	5630	5630	5630	0
470	20231204	113300	18122870	5630	5630	5630	5630	0
471	20231204	113200	18122870	5630	5630	5630	5630	0
472	20231204	113100	18122870	5630	5630	5630	5630	0
473	20231204	113000	18122870	5630	5630	5630	5630	0
474	20231204	112900	18122870	5630	5630	5630	5630	0
475	20231204	112800	18122870	5630	5630	5630	5630	0
476	20231204	112700	18122870	5630	5630	5630	5630	0
477	20231204	112600	18122870	5630	5630	5630	5630	0
478	20231204	112500	18122870	5630	5630	5630	5630	0
479	20231204	112400	18122870	5630	5630	5630	5630	0
480	20231204	112300	18122870	5630	5630	5630	5630	0
481	20231204	112200	18122870	5630	5630	5630	5630	0
482	20231204	112100	18122870	5630	5630	5630	5630	0
483	20231204	112000	18122870	5630	5630	5630	5630	0
484	20231204	111900	18122870	5630	5630	5630	5630	0
485	20231204	111800	18122870	5630	5630	5630	5630	0
486	20231204	111700	18122870	5630	5630	5630	5630	0
487	20231204	111600	18122870	5630	5630	5630	5630	0
488	20231204	111500	18122870	5630	5630	5630	5630	0
489	20231204	111400	18122870	5630	5630	5630	5630	0
490	20231204	111300	18122870	5630	5630	5630	5630	0
491	20231204	111200	18122870	5630	5630	5630	5630	0
492	20231204	111100	18122870	5630	5630	5630	5630	0
493	20231204	111000	18122870	5630	5630	5630	5630	1
494	20231204	110900	18117240	5600	5600	5600	5600	0
495	20231204	110800	18117240	5600	5600	5600	5600	100
496	20231204	110700	17557240	5600	5600	5600	5600	0
497	20231204	110600	17557240	5600	5600	5600	5600	0
498	20231204	110500	17557240	5600	5600	5600	5600	0
499	20231204	110400	17557240	5600	5600	5600	5600	0
500	20231204	110300	17557240	5600	5600	5600	5600	0
501	20231204	110200	17557240	5600	5600	5600	5600	0
502	20231204	110100	17557240	5600	5600	5600	5600	0
503	20231204	110000	17557240	5600	5600	5600	5600	0
504	20231204	105900	17557240	5600	5600	5600	5600	0
505	20231204	105800	17557240	5600	5620	5620	5600	2500
506	20231204	105700	3552310	5630	5630	5630	5630	0
507	20231204	105600	3552310	5630	5630	5630	5630	0
508	20231204	105500	3552310	5630	5630	5630	5630	0
509	20231204	105400	3552310	5630	5630	5630	5630	0
510	20231204	105300	3552310	5630	5630	5630	5630	0
511	20231204	105200	3552310	5630	5630	5630	5630	0
512	20231204	105100	3552310	5630	5630	5630	5630	2
513	20231204	105000	3541050	5630	5630	5630	5630	0
514	20231204	104900	3541050	5630	5630	5630	5630	0
515	20231204	104800	3541050	5630	5630	5630	5630	0
516	20231204	104700	3541050	5630	5630	5630	5630	0
517	20231204	104600	3541050	5630	5630	5630	5630	0
518	20231204	104500	3541050	5630	5630	5630	5630	0
519	20231204	104400	3541050	5630	5630	5630	5630	0
520	20231204	104300	3541050	5630	5630	5630	5630	0
521	20231204	104200	3541050	5630	5630	5630	5630	0
522	20231204	104100	3541050	5630	5630	5630	5630	0
523	20231204	104000	3541050	5630	5630	5630	5630	0
524	20231204	103900	3541050	5630	5630	5630	5630	0
525	20231204	103800	3541050	5630	5630	5630	5630	0
526	20231204	103700	3541050	5630	5630	5630	5630	0
527	20231204	103600	3541050	5630	5630	5630	5630	0
528	20231204	103500	3541050	5630	5630	5630	5630	1
529	20231204	103400	3535420	5640	5640	5640	5640	0
530	20231204	103300	3535420	5640	5640	5640	5640	0
531	20231204	103200	3535420	5640	5640	5640	5640	0
532	20231204	103100	3535420	5640	5640	5640	5640	0
533	20231204	103000	3535420	5640	5640	5640	5640	0
534	20231204	102900	3535420	5640	5640	5640	5640	0
535	20231204	102800	3535420	5640	5640	5640	5640	0
536	20231204	102700	3535420	5640	5640	5640	5640	0
537	20231204	102600	3535420	5640	5640	5640	5640	0
538	20231204	102500	3535420	5640	5640	5640	5640	0
539	20231204	102400	3535420	5640	5640	5640	5640	0
540	20231204	102300	3535420	5640	5640	5640	5640	1
541	20231204	102200	3529780	5630	5630	5630	5630	0
542	20231204	102100	3529780	5630	5630	5630	5630	19
543	20231204	102000	3422810	5640	5640	5640	5640	0
544	20231204	101900	3422810	5640	5640	5640	5640	0
545	20231204	101800	3422810	5640	5640	5640	5640	0
546	20231204	101700	3422810	5640	5640	5640	5640	0
547	20231204	101600	3422810	5640	5640	5640	5640	0
548	20231204	101500	3422810	5640	5640	5640	5640	0
549	20231204	101400	3422810	5640	5640	5640	5640	0
550	20231204	101300	3422810	5640	5640	5640	5640	0
551	20231204	101200	3422810	5640	5640	5640	5640	0
552	20231204	101100	3422810	5640	5640	5640	5640	0
553	20231204	101000	3422810	5640	5640	5640	5640	1
554	20231204	100900	3417170	5640	5640	5640	5640	0
555	20231204	100800	3417170	5640	5640	5640	5640	0
556	20231204	100700	3417170	5640	5640	5640	5640	0
557	20231204	100600	3417170	5640	5640	5640	5640	0
558	20231204	100500	3417170	5640	5640	5640	5640	0
559	20231204	100400	3417170	5640	5640	5640	5640	0
560	20231204	100300	3417170	5640	5640	5640	5640	0
561	20231204	100200	3417170	5640	5640	5640	5640	0
562	20231204	100100	3417170	5640	5640	5640	5640	0
563	20231204	100000	3417170	5640	5640	5640	5640	1
564	20231204	095900	3411530	5630	5630	5630	5630	20
565	20231204	095800	3298930	5640	5640	5640	5640	0
566	20231204	095700	3298930	5640	5640	5640	5640	0
567	20231204	095600	3298930	5640	5640	5640	5640	0
568	20231204	095500	3298930	5640	5640	5640	5640	0
569	20231204	095400	3298930	5640	5640	5640	5640	0
570	20231204	095300	3298930	5640	5640	5640	5640	0
571	20231204	095200	3298930	5640	5640	5640	5640	0
572	20231204	095100	3298930	5640	5640	5640	5640	0
573	20231204	095000	3298930	5640	5640	5640	5640	0
574	20231204	094900	3298930	5640	5640	5640	5640	0
575	20231204	094800	3298930	5640	5640	5640	5640	0
576	20231204	094700	3298930	5640	5640	5640	5640	0
577	20231204	094600	3298930	5640	5640	5640	5640	0
578	20231204	094500	3298930	5640	5640	5640	5640	0
579	20231204	094400	3298930	5640	5640	5640	5640	0
580	20231204	094300	3298930	5640	5640	5640	5640	0
581	20231204	094200	3298930	5640	5640	5640	5640	1
582	20231204	094100	3293290	5640	5640	5640	5640	0
583	20231204	094000	3293290	5640	5640	5640	5640	1
584	20231204	093900	3287650	5640	5640	5640	5640	0
585	20231204	093800	3287650	5640	5640	5640	5640	0
586	20231204	093700	3287650	5640	5640	5640	5640	0
587	20231204	093600	3287650	5640	5640	5640	5640	0
588	20231204	093500	3287650	5640	5640	5640	5640	1
589	20231204	093400	3282010	5640	5640	5640	5640	0
590	20231204	093300	3282010	5640	5640	5640	5640	0
591	20231204	093200	3282010	5640	5640	5640	5640	0
592	20231204	093100	3282010	5640	5640	5640	5640	0
593	20231204	093000	3282010	5640	5640	5640	5640	0
594	20231204	092900	3282010	5640	5640	5640	5640	0
595	20231204	092800	3282010	5640	5650	5650	5640	4
596	20231204	092700	3259440	5640	5640	5640	5640	0
597	20231204	092600	3259440	5640	5640	5640	5640	0
598	20231204	092500	3259440	5640	5640	5640	5640	0
599	20231204	092400	3259440	5640	5640	5640	5640	0
600	20231204	092300	3259440	5640	5640	5640	5640	12
601	20231204	092200	3191760	5650	5650	5650	5650	0
602	20231204	092100	3191760	5650	5650	5650	5650	0
603	20231204	092000	3191760	5650	5650	5650	5650	0
604	20231204	091900	3191760	5650	5650	5650	5650	0
605	20231204	091800	3191760	5650	5650	5650	5650	1
606	20231204	091700	3186110	5640	5640	5640	5640	1
607	20231204	091600	3180470	5650	5650	5650	5650	0
608	20231204	091500	3180470	5650	5650	5650	5650	0
609	20231204	091400	3180470	5650	5650	5650	5650	0
610	20231204	091300	3180470	5650	5650	5650	5650	0
611	20231204	091200	3180470	5650	5650	5650	5650	0
612	20231204	091100	3180470	5650	5650	5650	5650	0
613	20231204	091000	3180470	5650	5650	5650	5650	0
614	20231204	090900	3180470	5650	5650	5650	5650	1
615	20231204	090800	3174820	5630	5650	5650	5630	52
616	20231204	090700	2882040	5640	5640	5640	5640	0
617	20231204	090600	2882040	5640	5640	5640	5640	0
618	20231204	090500	2882040	5640	5640	5640	5640	10
619	20231204	090400	2825640	5640	5640	5640	5640	0
620	20231204	090300	2825640	5640	5640	5640	5640	0
621	20231204	090200	2825640	5640	5640	5640	5640	0
622	20231204	090100	2825640	5640	5640	5640	5640	0
623	20231204	090000	2825640	5640	5640	5640	5640	501