KissMeData/049430/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	192800	124357490	9160	9160	9160	9160	543
3	20231204	192700	124357490	9160	9160	9160	9160	0
4	20231204	192600	124357490	9160	9160	9160	9160	0
5	20231204	192500	124357490	9160	9160	9160	9160	0
6	20231204	192400	124357490	9160	9160	9160	9160	0
7	20231204	192300	124357490	9160	9160	9160	9160	0
8	20231204	192200	124357490	9160	9160	9160	9160	0
9	20231204	192100	124357490	9160	9160	9160	9160	0
10	20231204	192000	124357490	9160	9160	9160	9160	0
11	20231204	191900	124357490	9160	9160	9160	9160	0
12	20231204	191800	124357490	9160	9160	9160	9160	0
13	20231204	191700	124357490	9160	9160	9160	9160	0
14	20231204	191600	124357490	9160	9160	9160	9160	0
15	20231204	191500	124357490	9160	9160	9160	9160	0
16	20231204	191400	124357490	9160	9160	9160	9160	0
17	20231204	191300	124357490	9160	9160	9160	9160	0
18	20231204	191200	124357490	9160	9160	9160	9160	0
19	20231204	191100	124357490	9160	9160	9160	9160	0
20	20231204	191000	124357490	9160	9160	9160	9160	0
21	20231204	190900	124357490	9160	9160	9160	9160	0
22	20231204	190800	124357490	9160	9160	9160	9160	0
23	20231204	190700	124357490	9160	9160	9160	9160	0
24	20231204	190600	124357490	9160	9160	9160	9160	0
25	20231204	190500	124357490	9160	9160	9160	9160	0
26	20231204	190400	124357490	9160	9160	9160	9160	0
27	20231204	190300	124357490	9160	9160	9160	9160	0
28	20231204	190200	124357490	9160	9160	9160	9160	0
29	20231204	190100	124357490	9160	9160	9160	9160	0
30	20231204	190000	124357490	9160	9160	9160	9160	0
31	20231204	185900	124357490	9160	9160	9160	9160	0
32	20231204	185800	124357490	9160	9160	9160	9160	543
33	20231204	185700	124357490	9160	9160	9160	9160	0
34	20231204	185600	124357490	9160	9160	9160	9160	0
35	20231204	185500	124357490	9160	9160	9160	9160	0
36	20231204	185400	124357490	9160	9160	9160	9160	0
37	20231204	185300	124357490	9160	9160	9160	9160	0
38	20231204	185200	124357490	9160	9160	9160	9160	0
39	20231204	185100	124357490	9160	9160	9160	9160	0
40	20231204	185000	124357490	9160	9160	9160	9160	0
41	20231204	184900	124357490	9160	9160	9160	9160	0
42	20231204	184800	124357490	9160	9160	9160	9160	0
43	20231204	184700	124357490	9160	9160	9160	9160	0
44	20231204	184600	124357490	9160	9160	9160	9160	0
45	20231204	184500	124357490	9160	9160	9160	9160	0
46	20231204	184400	124357490	9160	9160	9160	9160	0
47	20231204	184300	124357490	9160	9160	9160	9160	0
48	20231204	184200	124357490	9160	9160	9160	9160	0
49	20231204	184100	124357490	9160	9160	9160	9160	0
50	20231204	184000	124357490	9160	9160	9160	9160	0
51	20231204	183900	124357490	9160	9160	9160	9160	0
52	20231204	183800	124357490	9160	9160	9160	9160	0
53	20231204	183700	124357490	9160	9160	9160	9160	0
54	20231204	183600	124357490	9160	9160	9160	9160	0
55	20231204	183500	124357490	9160	9160	9160	9160	0
56	20231204	183400	124357490	9160	9160	9160	9160	0
57	20231204	183300	124357490	9160	9160	9160	9160	0
58	20231204	183200	124357490	9160	9160	9160	9160	0
59	20231204	183100	124357490	9160	9160	9160	9160	0
60	20231204	183000	124357490	9160	9160	9160	9160	0
61	20231204	182900	124357490	9160	9160	9160	9160	0
62	20231204	182800	124357490	9160	9160	9160	9160	543
63	20231204	182700	124357490	9160	9160	9160	9160	0
64	20231204	182600	124357490	9160	9160	9160	9160	0
65	20231204	182500	124357490	9160	9160	9160	9160	0
66	20231204	182400	124357490	9160	9160	9160	9160	0
67	20231204	182300	124357490	9160	9160	9160	9160	0
68	20231204	182200	124357490	9160	9160	9160	9160	0
69	20231204	182100	124357490	9160	9160	9160	9160	0
70	20231204	182000	124357490	9160	9160	9160	9160	0
71	20231204	181900	124357490	9160	9160	9160	9160	0
72	20231204	181800	124357490	9160	9160	9160	9160	0
73	20231204	181700	124357490	9160	9160	9160	9160	0
74	20231204	181600	124357490	9160	9160	9160	9160	0
75	20231204	181500	124357490	9160	9160	9160	9160	0
76	20231204	181400	124357490	9160	9160	9160	9160	0
77	20231204	181300	124357490	9160	9160	9160	9160	0
78	20231204	181200	124357490	9160	9160	9160	9160	0
79	20231204	181100	124357490	9160	9160	9160	9160	0
80	20231204	181000	124357490	9160	9160	9160	9160	0
81	20231204	180900	124357490	9160	9160	9160	9160	0
82	20231204	180800	124357490	9160	9160	9160	9160	0
83	20231204	180700	124357490	9160	9160	9160	9160	0
84	20231204	180600	124357490	9160	9160	9160	9160	0
85	20231204	180500	124357490	9160	9160	9160	9160	0
86	20231204	180400	124357490	9160	9160	9160	9160	0
87	20231204	180300	124357490	9160	9160	9160	9160	0
88	20231204	180200	124357490	9160	9160	9160	9160	0
89	20231204	180100	124357490	9160	9160	9160	9160	0
90	20231204	180000	124357490	9160	9160	9160	9160	0
91	20231204	175900	124357490	9160	9160	9160	9160	0
92	20231204	175800	124357490	9160	9160	9160	9160	543
93	20231204	175700	124357490	9160	9160	9160	9160	0
94	20231204	175600	124357490	9160	9160	9160	9160	0
95	20231204	175500	124357490	9160	9160	9160	9160	0
96	20231204	175400	124357490	9160	9160	9160	9160	0
97	20231204	175300	124357490	9160	9160	9160	9160	0
98	20231204	175200	124357490	9160	9160	9160	9160	0
99	20231204	175100	124357490	9160	9160	9160	9160	0
100	20231204	175000	124357490	9160	9160	9160	9160	0
101	20231204	174900	124357490	9160	9160	9160	9160	0
102	20231204	174800	124357490	9160	9160	9160	9160	0
103	20231204	174700	124357490	9160	9160	9160	9160	0
104	20231204	174600	124357490	9160	9160	9160	9160	0
105	20231204	174500	124357490	9160	9160	9160	9160	0
106	20231204	174400	124357490	9160	9160	9160	9160	0
107	20231204	174300	124357490	9160	9160	9160	9160	0
108	20231204	174200	124357490	9160	9160	9160	9160	0
109	20231204	174100	124357490	9160	9160	9160	9160	0
110	20231204	174000	124357490	9160	9160	9160	9160	0
111	20231204	173900	124357490	9160	9160	9160	9160	0
112	20231204	173800	124357490	9160	9160	9160	9160	0
113	20231204	173700	124357490	9160	9160	9160	9160	0
114	20231204	173600	124357490	9160	9160	9160	9160	0
115	20231204	173500	124357490	9160	9160	9160	9160	0
116	20231204	173400	124357490	9160	9160	9160	9160	0
117	20231204	173300	124357490	9160	9160	9160	9160	0
118	20231204	173200	124357490	9160	9160	9160	9160	0
119	20231204	173100	124357490	9160	9160	9160	9160	0
120	20231204	173000	124357490	9160	9160	9160	9160	0
121	20231204	172900	124357490	9160	9160	9160	9160	0
122	20231204	172800	124357490	9160	9160	9160	9160	543
123	20231204	172700	124357490	9160	9160	9160	9160	0
124	20231204	172600	124357490	9160	9160	9160	9160	0
125	20231204	172500	124357490	9160	9160	9160	9160	0
126	20231204	172400	124357490	9160	9160	9160	9160	0
127	20231204	172300	124357490	9160	9160	9160	9160	0
128	20231204	172200	124357490	9160	9160	9160	9160	0
129	20231204	172100	124357490	9160	9160	9160	9160	0
130	20231204	172000	124357490	9160	9160	9160	9160	0
131	20231204	171900	124357490	9160	9160	9160	9160	0
132	20231204	171800	124357490	9160	9160	9160	9160	0
133	20231204	171700	124357490	9160	9160	9160	9160	0
134	20231204	171600	124357490	9160	9160	9160	9160	0
135	20231204	171500	124357490	9160	9160	9160	9160	0
136	20231204	171400	124357490	9160	9160	9160	9160	0
137	20231204	171300	124357490	9160	9160	9160	9160	0
138	20231204	171200	124357490	9160	9160	9160	9160	0
139	20231204	171100	124357490	9160	9160	9160	9160	0
140	20231204	171000	124357490	9160	9160	9160	9160	0
141	20231204	170900	124357490	9160	9160	9160	9160	0
142	20231204	170800	124357490	9160	9160	9160	9160	0
143	20231204	170700	124357490	9160	9160	9160	9160	0
144	20231204	170600	124357490	9160	9160	9160	9160	0
145	20231204	170500	124357490	9160	9160	9160	9160	0
146	20231204	170400	124357490	9160	9160	9160	9160	0
147	20231204	170300	124357490	9160	9160	9160	9160	0
148	20231204	170200	124357490	9160	9160	9160	9160	0
149	20231204	170100	124357490	9160	9160	9160	9160	0
150	20231204	170000	124357490	9160	9160	9160	9160	0
151	20231204	165900	124357490	9160	9160	9160	9160	0
152	20231204	165800	124357490	9160	9160	9160	9160	543
153	20231204	165700	124357490	9160	9160	9160	9160	0
154	20231204	165600	124357490	9160	9160	9160	9160	0
155	20231204	165500	124357490	9160	9160	9160	9160	0
156	20231204	165400	124357490	9160	9160	9160	9160	0
157	20231204	165300	124357490	9160	9160	9160	9160	0
158	20231204	165200	124357490	9160	9160	9160	9160	0
159	20231204	165100	124357490	9160	9160	9160	9160	0
160	20231204	165000	124357490	9160	9160	9160	9160	0
161	20231204	164900	124357490	9160	9160	9160	9160	0
162	20231204	164800	124357490	9160	9160	9160	9160	0
163	20231204	164700	124357490	9160	9160	9160	9160	0
164	20231204	164600	124357490	9160	9160	9160	9160	0
165	20231204	164500	124357490	9160	9160	9160	9160	0
166	20231204	164400	124357490	9160	9160	9160	9160	0
167	20231204	164300	124357490	9160	9160	9160	9160	0
168	20231204	164200	124357490	9160	9160	9160	9160	0
169	20231204	164100	124357490	9160	9160	9160	9160	0
170	20231204	164000	124357490	9160	9160	9160	9160	0
171	20231204	163900	124357490	9160	9160	9160	9160	0
172	20231204	163800	124357490	9160	9160	9160	9160	0
173	20231204	163700	124357490	9160	9160	9160	9160	0
174	20231204	163600	124357490	9160	9160	9160	9160	0
175	20231204	163500	124357490	9160	9160	9160	9160	0
176	20231204	163400	124357490	9160	9160	9160	9160	0
177	20231204	163300	124357490	9160	9160	9160	9160	0
178	20231204	163200	124357490	9160	9160	9160	9160	0
179	20231204	163100	124357490	9160	9160	9160	9160	0
180	20231204	163000	124357490	9160	9160	9160	9160	0
181	20231204	162900	124357490	9160	9160	9160	9160	0
182	20231204	162800	124357490	9160	9160	9160	9160	543
183	20231204	162700	124357490	9160	9160	9160	9160	0
184	20231204	162600	124357490	9160	9160	9160	9160	0
185	20231204	162500	124357490	9160	9160	9160	9160	0
186	20231204	162400	124357490	9160	9160	9160	9160	0
187	20231204	162300	124357490	9160	9160	9160	9160	0
188	20231204	162200	124357490	9160	9160	9160	9160	0
189	20231204	162100	124357490	9160	9160	9160	9160	0
190	20231204	162000	124357490	9160	9160	9160	9160	0
191	20231204	161900	124357490	9160	9160	9160	9160	0
192	20231204	161800	124357490	9160	9160	9160	9160	0
193	20231204	161700	124357490	9160	9160	9160	9160	0
194	20231204	161600	124357490	9160	9160	9160	9160	0
195	20231204	161500	124357490	9160	9160	9160	9160	0
196	20231204	161400	124357490	9160	9160	9160	9160	0
197	20231204	161300	124357490	9160	9160	9160	9160	0
198	20231204	161200	124357490	9160	9160	9160	9160	0
199	20231204	161100	124357490	9160	9160	9160	9160	0
200	20231204	161000	124357490	9160	9160	9160	9160	0
201	20231204	160900	124357490	9160	9160	9160	9160	0
202	20231204	160800	124357490	9160	9160	9160	9160	0
203	20231204	160700	124357490	9160	9160	9160	9160	0
204	20231204	160600	124357490	9160	9160	9160	9160	0
205	20231204	160500	124357490	9160	9160	9160	9160	0
206	20231204	160400	124357490	9160	9160	9160	9160	0
207	20231204	160300	124357490	9160	9160	9160	9160	0
208	20231204	160200	124357490	9160	9160	9160	9160	0
209	20231204	160100	124357490	9160	9160	9160	9160	0
210	20231204	160000	124357490	9160	9160	9160	9160	0
211	20231204	155900	124357490	9160	9160	9160	9160	0
212	20231204	155800	124357490	9160	9160	9160	9160	543
213	20231204	155700	124357490	9160	9160	9160	9160	0
214	20231204	155600	124357490	9160	9160	9160	9160	0
215	20231204	155500	124357490	9160	9160	9160	9160	0
216	20231204	155400	124357490	9160	9160	9160	9160	0
217	20231204	155300	124357490	9160	9160	9160	9160	0
218	20231204	155200	124357490	9160	9160	9160	9160	0
219	20231204	155100	124357490	9160	9160	9160	9160	0
220	20231204	155000	124357490	9160	9160	9160	9160	0
221	20231204	154900	124357490	9160	9160	9160	9160	0
222	20231204	154800	124357490	9160	9160	9160	9160	0
223	20231204	154700	124357490	9160	9160	9160	9160	0
224	20231204	154600	124357490	9160	9160	9160	9160	0
225	20231204	154500	124357490	9160	9160	9160	9160	0
226	20231204	154400	124357490	9160	9160	9160	9160	0
227	20231204	154300	124357490	9160	9160	9160	9160	0
228	20231204	154200	124357490	9160	9160	9160	9160	0
229	20231204	154100	124357490	9160	9160	9160	9160	0
230	20231204	154000	124357490	9160	9160	9160	9160	0
231	20231204	153900	124357490	9160	9160	9160	9160	0
232	20231204	153800	124357490	9160	9160	9160	9160	0
233	20231204	153700	124357490	9160	9160	9160	9160	0
234	20231204	153600	124357490	9160	9160	9160	9160	0
235	20231204	153500	124357490	9160	9160	9160	9160	0
236	20231204	153400	124357490	9160	9160	9160	9160	0
237	20231204	153300	124357490	9160	9160	9160	9160	0
238	20231204	153200	124357490	9160	9160	9160	9160	0
239	20231204	153100	124357490	9160	9160	9160	9160	0
240	20231204	153000	124357490	9160	9160	9160	9160	543
241	20231204	152900	119383610	9170	9170	9170	9170	0
242	20231204	152800	119383610	9170	9170	9170	9170	0
243	20231204	152700	119383610	9170	9170	9170	9170	0
244	20231204	152600	119383610	9170	9170	9170	9170	0
245	20231204	152500	119383610	9170	9170	9170	9170	0
246	20231204	152400	119383610	9170	9170	9170	9170	0
247	20231204	152300	119383610	9170	9170	9170	9170	0
248	20231204	152200	119383610	9170	9170	9170	9170	0
249	20231204	152100	119383610	9170	9170	9170	9170	0
250	20231204	152000	119383610	9170	9170	9170	9170	0
251	20231204	151900	119383610	9170	9140	9170	9140	97
252	20231204	151800	118495290	9150	9160	9160	9150	3
253	20231204	151700	118467820	9160	9120	9160	9120	11
254	20231204	151600	118367460	9120	9130	9160	9120	178
255	20231204	151500	116740700	9130	9130	9130	9130	2
256	20231204	151400	116722440	9110	9110	9130	9100	51
257	20231204	151300	116257720	9110	9110	9130	9110	280
258	20231204	151200	113704010	9120	9110	9120	9110	13
259	20231204	151100	113585560	9110	9110	9110	9100	23
260	20231204	151000	113376100	9100	9070	9100	9070	301
261	20231204	150900	110638480	9070	9040	9070	9040	403
262	20231204	150800	106986440	9050	9040	9050	9040	2
263	20231204	150700	106968350	9050	9040	9050	9020	5
264	20231204	150600	106923150	9020	9020	9020	9020	0
265	20231204	150500	106923150	9020	9020	9020	9020	24
266	20231204	150400	106706670	9020	9020	9020	9020	0
267	20231204	150300	106706670	9020	9040	9040	9020	786
268	20231204	150200	99616930	9020	9020	9020	9020	0
269	20231204	150100	99616930	9020	9020	9020	9020	312
270	20231204	150000	96802690	9020	9050	9050	9020	220
271	20231204	145900	94812050	9050	9050	9050	9050	0
272	20231204	145800	94812050	9050	9050	9050	9050	0
273	20231204	145700	94812050	9050	9030	9050	9030	121
274	20231204	145600	93717560	9000	9000	9000	9000	199
275	20231204	145500	91926560	9030	9010	9030	9010	6
276	20231204	145400	91872460	9010	9010	9010	9010	1
277	20231204	145300	91863450	9010	9010	9010	9010	1
278	20231204	145200	91854440	9000	9010	9010	9000	60
279	20231204	145100	91314430	9010	9010	9010	9010	1
280	20231204	145000	91305420	9010	9000	9010	9000	11
281	20231204	144900	91206410	9010	9010	9010	9010	1
282	20231204	144800	91197400	9010	9010	9010	9010	6
283	20231204	144700	91143340	9040	9040	9040	9040	0
284	20231204	144600	91143340	9040	9000	9040	9000	211
285	20231204	144500	89238690	9000	9010	9010	9000	32
286	20231204	144400	88950390	9010	8990	9010	8990	57
287	20231204	144300	88437310	8990	8980	8990	8980	681
288	20231204	144200	82319120	8970	8970	8970	8970	7
289	20231204	144100	82256330	8960	8960	8960	8960	0
290	20231204	144000	82256330	8960	8960	8960	8960	0
291	20231204	143900	82256330	8960	8960	8960	8960	0
292	20231204	143800	82256330	8960	8960	8960	8960	0
293	20231204	143700	82256330	8960	8960	8960	8960	0
294	20231204	143600	82256330	8960	8960	8960	8960	0
295	20231204	143500	82256330	8960	8960	8960	8960	0
296	20231204	143400	82256330	8960	8960	8960	8960	0
297	20231204	143300	82256330	8960	8960	8960	8960	30
298	20231204	143200	81987530	8960	8960	8960	8960	100
299	20231204	143100	81091530	8960	8960	8960	8960	1
300	20231204	143000	81082570	8980	8980	8980	8980	2
301	20231204	142900	81064610	8960	8960	8960	8960	0
302	20231204	142800	81064610	8960	8960	8960	8960	5
303	20231204	142700	81019810	8980	8980	8980	8980	8
304	20231204	142600	80947970	8960	8960	8960	8960	0
305	20231204	142500	80947970	8960	8960	8960	8960	0
306	20231204	142400	80947970	8960	8960	8960	8960	305
307	20231204	142300	78215170	9000	9000	9000	9000	0
308	20231204	142200	78215170	9000	9000	9000	9000	1
309	20231204	142100	78206170	8960	8960	8960	8960	0
310	20231204	142000	78206170	8960	8960	8960	8960	0
311	20231204	141900	78206170	8960	8960	8960	8960	0
312	20231204	141800	78206170	8960	9000	9000	8960	650
313	20231204	141700	72375900	9000	9000	9000	9000	0
314	20231204	141600	72375900	9000	9000	9000	9000	0
315	20231204	141500	72375900	9000	9000	9000	9000	1
316	20231204	141400	72366900	8990	8990	8990	8990	0
317	20231204	141300	72366900	8990	8990	8990	8990	0
318	20231204	141200	72366900	8990	8990	8990	8990	0
319	20231204	141100	72366900	8990	8990	8990	8990	11
320	20231204	141000	72268010	8990	8990	8990	8990	0
321	20231204	140900	72268010	8990	8990	8990	8990	1
322	20231204	140800	72259020	8990	8980	8990	8980	42
323	20231204	140700	71881610	8970	8970	8970	8970	0
324	20231204	140600	71881610	8970	8970	8970	8970	0
325	20231204	140500	71881610	8970	8970	8970	8970	0
326	20231204	140400	71881610	8970	8970	8970	8970	0
327	20231204	140300	71881610	8970	8970	8970	8970	0
328	20231204	140200	71881610	8970	8970	8970	8970	3
329	20231204	140100	71854700	8990	8990	9000	8990	15
330	20231204	140000	71719840	8990	8990	8990	8990	0
331	20231204	135900	71719840	8990	8990	8990	8990	9
332	20231204	135800	71638930	8990	8990	8990	8990	0
333	20231204	135700	71638930	8990	8990	9000	8990	68
334	20231204	135600	71027500	8990	8990	8990	8990	134
335	20231204	135500	69822840	8990	8980	8990	8980	77
336	20231204	135400	69131370	8960	8960	8960	8960	0
337	20231204	135300	69131370	8960	8960	8960	8960	25
338	20231204	135200	68907370	8970	8970	8970	8970	0
339	20231204	135100	68907370	8970	8970	8970	8970	0
340	20231204	135000	68907370	8970	8970	8970	8970	0
341	20231204	134900	68907370	8970	8970	8970	8970	0
342	20231204	134800	68907370	8970	8970	8970	8970	0
343	20231204	134700	68907370	8970	8970	8970	8970	65
344	20231204	134600	68324320	8970	8970	8970	8970	0
345	20231204	134500	68324320	8970	8970	8970	8970	0
346	20231204	134400	68324320	8970	8970	8970	8970	0
347	20231204	134300	68324320	8970	8970	8970	8970	0
348	20231204	134200	68324320	8970	8970	8970	8970	0
349	20231204	134100	68324320	8970	8970	8970	8970	0
350	20231204	134000	68324320	8970	8970	8970	8970	0
351	20231204	133900	68324320	8970	8970	8970	8970	1
352	20231204	133800	68315350	8970	8970	8970	8970	5
353	20231204	133700	68270500	8970	8970	8970	8970	10
354	20231204	133600	68180800	8970	8960	8970	8960	113
355	20231204	133500	67168310	8960	8940	8960	8940	58
356	20231204	133400	66649640	8940	8930	8940	8930	101
357	20231204	133300	65747700	8930	8930	8930	8930	0
358	20231204	133200	65747700	8930	8930	8930	8930	108
359	20231204	133100	64783260	8940	8940	8940	8940	0
360	20231204	133000	64783260	8940	8940	8940	8940	0
361	20231204	132900	64783260	8940	8940	8940	8940	22
362	20231204	132800	64586580	8940	8940	8940	8940	1
363	20231204	132700	64577640	8930	8930	8930	8930	0
364	20231204	132600	64577640	8930	8930	8930	8930	0
365	20231204	132500	64577640	8930	8930	8930	8930	0
366	20231204	132400	64577640	8930	8930	8930	8930	98
367	20231204	132300	63702500	8930	8930	8930	8930	5
368	20231204	132200	63657850	8930	8930	8930	8930	0
369	20231204	132100	63657850	8930	8930	8930	8930	0
370	20231204	132000	63657850	8930	8930	8930	8930	0
371	20231204	131900	63657850	8930	8930	8930	8930	0
372	20231204	131800	63657850	8930	8930	8930	8930	0
373	20231204	131700	63657850	8930	8930	8930	8930	0
374	20231204	131600	63657850	8930	8930	8930	8930	0
375	20231204	131500	63657850	8930	8930	8930	8930	0
376	20231204	131400	63657850	8930	8930	8930	8930	0
377	20231204	131300	63657850	8930	8930	8930	8930	0
378	20231204	131200	63657850	8930	8930	8930	8930	0
379	20231204	131100	63657850	8930	8930	8930	8930	0
380	20231204	131000	63657850	8930	8930	8930	8930	0
381	20231204	130900	63657850	8930	8920	8930	8920	14
382	20231204	130800	63532860	8910	8910	8910	8910	1
383	20231204	130700	63523950	8910	8910	8910	8910	443
384	20231204	130600	59576820	8890	8900	8900	8890	1000
385	20231204	130500	50685060	8900	8920	8920	8900	23
386	20231204	130400	50480140	8920	8920	8920	8920	0
387	20231204	130300	50480140	8920	8920	8920	8920	0
388	20231204	130200	50480140	8920	8920	8920	8920	1
389	20231204	130100	50471220	8920	8920	8920	8920	7
390	20231204	130000	50408780	8920	8920	8920	8920	332
391	20231204	125900	47447340	8920	8920	8920	8920	12
392	20231204	125800	47340300	8920	8890	8920	8890	266
393	20231204	125700	44974390	8880	8880	8880	8880	39
394	20231204	125600	44628070	8860	8860	8860	8860	0
395	20231204	125500	44628070	8860	8860	8860	8860	0
396	20231204	125400	44628070	8860	8860	8860	8860	0
397	20231204	125300	44628070	8860	8860	8860	8860	0
398	20231204	125200	44628070	8860	8860	8860	8860	0
399	20231204	125100	44628070	8860	8860	8860	8860	0
400	20231204	125000	44628070	8860	8860	8860	8860	0
401	20231204	124900	44628070	8860	8860	8860	8860	365
402	20231204	124800	41394170	8850	8850	8850	8850	204
403	20231204	124700	39588770	8860	8860	8860	8860	0
404	20231204	124600	39588770	8860	8860	8860	8860	0
405	20231204	124500	39588770	8860	8860	8860	8860	3
406	20231204	124400	39562190	8870	8870	8870	8870	1
407	20231204	124300	39553320	8870	8870	8870	8870	0
408	20231204	124200	39553320	8870	8870	8870	8870	0
409	20231204	124100	39553320	8870	8870	8870	8870	0
410	20231204	124000	39553320	8870	8870	8870	8870	1
411	20231204	123900	39544450	8870	8870	8870	8870	0
412	20231204	123800	39544450	8870	8870	8870	8870	0
413	20231204	123700	39544450	8870	8870	8870	8870	1
414	20231204	123600	39535580	8860	8860	8860	8860	0
415	20231204	123500	39535580	8860	8860	8860	8860	0
416	20231204	123400	39535580	8860	8860	8860	8860	0
417	20231204	123300	39535580	8860	8860	8860	8860	0
418	20231204	123200	39535580	8860	8860	8860	8860	0
419	20231204	123100	39535580	8860	8860	8860	8860	0
420	20231204	123000	39535580	8860	8860	8860	8860	0
421	20231204	122900	39535580	8860	8860	8860	8860	0
422	20231204	122800	39535580	8860	8860	8860	8860	1
423	20231204	122700	39526720	8860	8860	8860	8860	6
424	20231204	122600	39473560	8840	8860	8860	8840	500
425	20231204	122500	35050480	8850	8850	8850	8850	0
426	20231204	122400	35050480	8850	8850	8850	8850	0
427	20231204	122300	35050480	8850	8850	8850	8850	0
428	20231204	122200	35050480	8850	8850	8850	8850	0
429	20231204	122100	35050480	8850	8850	8850	8850	0
430	20231204	122000	35050480	8850	8850	8850	8850	1
431	20231204	121900	35041630	8880	8870	8880	8870	68
432	20231204	121800	34438450	8870	8870	8870	8870	0
433	20231204	121700	34438450	8870	8870	8870	8870	16
434	20231204	121600	34296530	8870	8870	8870	8870	0
435	20231204	121500	34296530	8870	8870	8870	8870	0
436	20231204	121400	34296530	8870	8870	8870	8870	0
437	20231204	121300	34296530	8870	8870	8870	8870	0
438	20231204	121200	34296530	8870	8870	8870	8870	0
439	20231204	121100	34296530	8870	8870	8870	8870	0
440	20231204	121000	34296530	8870	8870	8870	8870	0
441	20231204	120900	34296530	8870	8870	8870	8870	100
442	20231204	120800	33409530	8870	8870	8870	8870	0
443	20231204	120700	33409530	8870	8870	8870	8870	0
444	20231204	120600	33409530	8870	8870	8870	8870	0
445	20231204	120500	33409530	8870	8870	8870	8870	0
446	20231204	120400	33409530	8870	8870	8870	8870	0
447	20231204	120300	33409530	8870	8870	8870	8870	500
448	20231204	120200	28974530	8850	8850	8850	8850	0
449	20231204	120100	28974530	8850	8850	8850	8850	0
450	20231204	120000	28974530	8850	8850	8850	8850	0
451	20231204	115900	28974530	8850	8860	8860	8850	130
452	20231204	115800	27823740	8850	8850	8850	8850	0
453	20231204	115700	27823740	8850	8850	8850	8850	0
454	20231204	115600	27823740	8850	8850	8850	8850	0
455	20231204	115500	27823740	8850	8850	8850	8850	0
456	20231204	115400	27823740	8850	8850	8850	8850	0
457	20231204	115300	27823740	8850	8850	8850	8850	0
458	20231204	115200	27823740	8850	8850	8850	8850	0
459	20231204	115100	27823740	8850	8850	8850	8850	0
460	20231204	115000	27823740	8850	8850	8850	8850	0
461	20231204	114900	27823740	8850	8850	8850	8850	0
462	20231204	114800	27823740	8850	8850	8850	8850	0
463	20231204	114700	27823740	8850	8850	8850	8850	0
464	20231204	114600	27823740	8850	8850	8850	8850	0
465	20231204	114500	27823740	8850	8850	8850	8850	0
466	20231204	114400	27823740	8850	8850	8850	8850	0
467	20231204	114300	27823740	8850	8850	8850	8850	0
468	20231204	114200	27823740	8850	8850	8850	8850	0
469	20231204	114100	27823740	8850	8850	8850	8850	272
470	20231204	114000	25416540	8840	8840	8840	8840	0
471	20231204	113900	25416540	8840	8840	8840	8840	1
472	20231204	113800	25407700	8830	8830	8830	8830	0
473	20231204	113700	25407700	8830	8830	8830	8830	0
474	20231204	113600	25407700	8830	8830	8830	8830	0
475	20231204	113500	25407700	8830	8830	8830	8830	0
476	20231204	113400	25407700	8830	8830	8830	8830	0
477	20231204	113300	25407700	8830	8850	8850	8830	831
478	20231204	113200	18064320	8870	8870	8870	8870	0
479	20231204	113100	18064320	8870	8870	8870	8870	0
480	20231204	113000	18064320	8870	8870	8870	8870	1
481	20231204	112900	18055450	8870	8870	8870	8870	0
482	20231204	112800	18055450	8870	8870	8870	8870	0
483	20231204	112700	18055450	8870	8870	8870	8870	0
484	20231204	112600	18055450	8870	8870	8870	8870	0
485	20231204	112500	18055450	8870	8870	8870	8870	0
486	20231204	112400	18055450	8870	8870	8870	8870	0
487	20231204	112300	18055450	8870	8870	8870	8870	0
488	20231204	112200	18055450	8870	8870	8870	8870	0
489	20231204	112100	18055450	8870	8870	8870	8870	0
490	20231204	112000	18055450	8870	8870	8870	8870	8
491	20231204	111900	17984490	8870	8870	8870	8870	0
492	20231204	111800	17984490	8870	8870	8870	8870	0
493	20231204	111700	17984490	8870	8870	8870	8870	0
494	20231204	111600	17984490	8870	8870	8870	8870	0
495	20231204	111500	17984490	8870	8870	8870	8870	0
496	20231204	111400	17984490	8870	8870	8870	8870	0
497	20231204	111300	17984490	8870	8870	8870	8870	0
498	20231204	111200	17984490	8870	8870	8870	8870	0
499	20231204	111100	17984490	8870	8870	8870	8870	0
500	20231204	111000	17984490	8870	8870	8870	8870	0
501	20231204	110900	17984490	8870	8870	8870	8870	0
502	20231204	110800	17984490	8870	8870	8870	8870	0
503	20231204	110700	17984490	8870	8870	8870	8870	0
504	20231204	110600	17984490	8870	8870	8870	8870	0
505	20231204	110500	17984490	8870	8870	8870	8870	0
506	20231204	110400	17984490	8870	8870	8870	8870	0
507	20231204	110300	17984490	8870	8870	8870	8870	0
508	20231204	110200	17984490	8870	8870	8870	8870	0
509	20231204	110100	17984490	8870	8870	8870	8870	0
510	20231204	110000	17984490	8870	8870	8870	8870	0
511	20231204	105900	17984490	8870	8870	8870	8870	0
512	20231204	105800	17984490	8870	8870	8870	8870	0
513	20231204	105700	17984490	8870	8870	8870	8870	0
514	20231204	105600	17984490	8870	8870	8870	8870	0
515	20231204	105500	17984490	8870	8870	8870	8870	0
516	20231204	105400	17984490	8870	8870	8870	8870	0
517	20231204	105300	17984490	8870	8870	8870	8870	0
518	20231204	105200	17984490	8870	8870	8870	8870	0
519	20231204	105100	17984490	8870	8870	8870	8870	0
520	20231204	105000	17984490	8870	8870	8870	8870	0
521	20231204	104900	17984490	8870	8870	8870	8870	0
522	20231204	104800	17984490	8870	8870	8870	8870	0
523	20231204	104700	17984490	8870	8870	8870	8870	0
524	20231204	104600	17984490	8870	8870	8870	8870	0
525	20231204	104500	17984490	8870	8870	8870	8870	0
526	20231204	104400	17984490	8870	8870	8870	8870	0
527	20231204	104300	17984490	8870	8870	8870	8870	0
528	20231204	104200	17984490	8870	8870	8870	8870	0
529	20231204	104100	17984490	8870	8870	8870	8870	0
530	20231204	104000	17984490	8870	8870	8870	8870	1
531	20231204	103900	17975620	8830	8830	8830	8830	0
532	20231204	103800	17975620	8830	8830	8830	8830	0
533	20231204	103700	17975620	8830	8830	8830	8830	0
534	20231204	103600	17975620	8830	8830	8830	8830	0
535	20231204	103500	17975620	8830	8830	8830	8830	0
536	20231204	103400	17975620	8830	8830	8830	8830	0
537	20231204	103300	17975620	8830	8830	8830	8830	0
538	20231204	103200	17975620	8830	8830	8830	8830	0
539	20231204	103100	17975620	8830	8830	8830	8830	0
540	20231204	103000	17975620	8830	8830	8830	8830	0
541	20231204	102900	17975620	8830	8830	8830	8830	0
542	20231204	102800	17975620	8830	8830	8830	8830	0
543	20231204	102700	17975620	8830	8830	8830	8830	0
544	20231204	102600	17975620	8830	8830	8830	8830	0
545	20231204	102500	17975620	8830	8830	8830	8830	0
546	20231204	102400	17975620	8830	8830	8830	8830	0
547	20231204	102300	17975620	8830	8830	8830	8830	0
548	20231204	102200	17975620	8830	8830	8830	8830	0
549	20231204	102100	17975620	8830	8830	8830	8830	0
550	20231204	102000	17975620	8830	8830	8830	8830	4
551	20231204	101900	17940300	8830	8830	8830	8830	0
552	20231204	101800	17940300	8830	8830	8830	8830	1
553	20231204	101700	17931470	8830	8830	8830	8830	0
554	20231204	101600	17931470	8830	8830	8830	8830	0
555	20231204	101500	17931470	8830	8830	8830	8830	0
556	20231204	101400	17931470	8830	8830	8830	8830	0
557	20231204	101300	17931470	8830	8830	8830	8830	0
558	20231204	101200	17931470	8830	8830	8830	8830	0
559	20231204	101100	17931470	8830	8830	8830	8830	0
560	20231204	101000	17931470	8830	8830	8830	8830	0
561	20231204	100900	17931470	8830	8830	8830	8830	0
562	20231204	100800	17931470	8830	8830	8830	8830	0
563	20231204	100700	17931470	8830	8830	8830	8830	0
564	20231204	100600	17931470	8830	8830	8830	8830	0
565	20231204	100500	17931470	8830	8830	8830	8830	0
566	20231204	100400	17931470	8830	8860	8860	8830	100
567	20231204	100300	17047070	8860	8860	8860	8860	0
568	20231204	100200	17047070	8860	8860	8860	8860	0
569	20231204	100100	17047070	8860	8860	8860	8860	171
570	20231204	100000	15532010	8860	8860	8860	8860	0
571	20231204	095900	15532010	8860	8860	8860	8860	0
572	20231204	095800	15532010	8860	8860	8860	8860	0
573	20231204	095700	15532010	8860	8860	8860	8860	50
574	20231204	095600	15089010	8870	8870	8870	8870	0
575	20231204	095500	15089010	8870	8870	8870	8870	0
576	20231204	095400	15089010	8870	8870	8870	8870	1
577	20231204	095300	15080140	8870	8870	8870	8870	13
578	20231204	095200	14964830	8860	8860	8860	8860	0
579	20231204	095100	14964830	8860	8860	8860	8860	0
580	20231204	095000	14964830	8860	8860	8860	8860	0
581	20231204	094900	14964830	8860	8860	8860	8860	0
582	20231204	094800	14964830	8860	8860	8860	8860	0
583	20231204	094700	14964830	8860	8860	8860	8860	0
584	20231204	094600	14964830	8860	8860	8860	8860	45
585	20231204	094500	14566130	8860	8860	8860	8860	505
586	20231204	094400	10091830	8860	8860	8860	8860	0
587	20231204	094300	10091830	8860	8860	8860	8860	0
588	20231204	094200	10091830	8860	8860	8860	8860	0
589	20231204	094100	10091830	8860	8860	8860	8860	1
590	20231204	094000	10082970	8860	8860	8860	8860	0
591	20231204	093900	10082970	8860	8860	8860	8860	57
592	20231204	093800	9577950	8850	8850	8850	8850	0
593	20231204	093700	9577950	8850	8850	8850	8850	0
594	20231204	093600	9577950	8850	8850	8850	8850	0
595	20231204	093500	9577950	8850	8850	8850	8850	0
596	20231204	093400	9577950	8850	8850	8850	8850	0
597	20231204	093300	9577950	8850	8850	8850	8850	452
598	20231204	093200	5577750	8850	8850	8850	8850	12
599	20231204	093100	5471550	8850	8850	8850	8850	289
600	20231204	093000	2913900	8850	8850	8850	8850	4
601	20231204	092900	2878500	8850	8850	8850	8850	0
602	20231204	092800	2878500	8850	8850	8850	8850	0
603	20231204	092700	2878500	8850	8860	8860	8850	105
604	20231204	092600	1949200	8860	8860	8860	8860	1
605	20231204	092500	1940340	8860	8860	8860	8860	0
606	20231204	092400	1940340	8860	8860	8860	8860	0
607	20231204	092300	1940340	8860	8860	8860	8860	0
608	20231204	092200	1940340	8860	8860	8860	8860	0
609	20231204	092100	1940340	8860	8860	8860	8860	0
610	20231204	092000	1940340	8860	8860	8860	8860	0
611	20231204	091900	1940340	8860	8860	8860	8860	0
612	20231204	091800	1940340	8860	8860	8860	8860	0
613	20231204	091700	1940340	8860	8860	8860	8860	1
614	20231204	091600	1931480	8860	8860	8860	8860	0
615	20231204	091500	1931480	8860	8860	8860	8860	0
616	20231204	091400	1931480	8860	8860	8860	8860	0
617	20231204	091300	1931480	8860	8860	8860	8860	47
618	20231204	091200	1515060	8860	8860	8860	8860	0
619	20231204	091100	1515060	8860	8860	8860	8860	0
620	20231204	091000	1515060	8860	8860	8860	8860	0
621	20231204	090900	1515060	8860	8860	8860	8860	0
622	20231204	090800	1515060	8860	8860	8860	8860	3
623	20231204	090700	1488480	8860	8860	8860	8860	0
624	20231204	090600	1488480	8860	8860	8860	8860	0
625	20231204	090500	1488480	8860	8860	8860	8860	0
626	20231204	090400	1488480	8860	8860	8860	8860	0
627	20231204	090300	1488480	8860	8860	8860	8860	0
628	20231204	090200	1488480	8860	8860	8860	8860	0
629	20231204	090100	1488480	8860	8860	8860	8860	0
630	20231204	090000	1488480	8860	8860	8860	8860	168