KissMeData/105330/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200600	184970400	8860	8860	8860	8860	149
3	20231204	200500	184970400	8860	8860	8860	8860	0
4	20231204	200400	184970400	8860	8860	8860	8860	0
5	20231204	200300	184970400	8860	8860	8860	8860	0
6	20231204	200200	184970400	8860	8860	8860	8860	0
7	20231204	200100	184970400	8860	8860	8860	8860	0
8	20231204	200000	184970400	8860	8860	8860	8860	0
9	20231204	195900	184970400	8860	8860	8860	8860	0
10	20231204	195800	184970400	8860	8860	8860	8860	0
11	20231204	195700	184970400	8860	8860	8860	8860	0
12	20231204	195600	184970400	8860	8860	8860	8860	0
13	20231204	195500	184970400	8860	8860	8860	8860	0
14	20231204	195400	184970400	8860	8860	8860	8860	0
15	20231204	195300	184970400	8860	8860	8860	8860	0
16	20231204	195200	184970400	8860	8860	8860	8860	0
17	20231204	195100	184970400	8860	8860	8860	8860	0
18	20231204	195000	184970400	8860	8860	8860	8860	0
19	20231204	194900	184970400	8860	8860	8860	8860	0
20	20231204	194800	184970400	8860	8860	8860	8860	0
21	20231204	194700	184970400	8860	8860	8860	8860	0
22	20231204	194600	184970400	8860	8860	8860	8860	0
23	20231204	194500	184970400	8860	8860	8860	8860	0
24	20231204	194400	184970400	8860	8860	8860	8860	0
25	20231204	194300	184970400	8860	8860	8860	8860	0
26	20231204	194200	184970400	8860	8860	8860	8860	0
27	20231204	194100	184970400	8860	8860	8860	8860	0
28	20231204	194000	184970400	8860	8860	8860	8860	0
29	20231204	193900	184970400	8860	8860	8860	8860	0
30	20231204	193800	184970400	8860	8860	8860	8860	0
31	20231204	193700	184970400	8860	8860	8860	8860	0
32	20231204	193600	184970400	8860	8860	8860	8860	149
33	20231204	193500	184970400	8860	8860	8860	8860	0
34	20231204	193400	184970400	8860	8860	8860	8860	0
35	20231204	193300	184970400	8860	8860	8860	8860	0
36	20231204	193200	184970400	8860	8860	8860	8860	0
37	20231204	193100	184970400	8860	8860	8860	8860	0
38	20231204	193000	184970400	8860	8860	8860	8860	0
39	20231204	192900	184970400	8860	8860	8860	8860	0
40	20231204	192800	184970400	8860	8860	8860	8860	0
41	20231204	192700	184970400	8860	8860	8860	8860	0
42	20231204	192600	184970400	8860	8860	8860	8860	0
43	20231204	192500	184970400	8860	8860	8860	8860	0
44	20231204	192400	184970400	8860	8860	8860	8860	0
45	20231204	192300	184970400	8860	8860	8860	8860	0
46	20231204	192200	184970400	8860	8860	8860	8860	0
47	20231204	192100	184970400	8860	8860	8860	8860	0
48	20231204	192000	184970400	8860	8860	8860	8860	0
49	20231204	191900	184970400	8860	8860	8860	8860	0
50	20231204	191800	184970400	8860	8860	8860	8860	0
51	20231204	191700	184970400	8860	8860	8860	8860	0
52	20231204	191600	184970400	8860	8860	8860	8860	0
53	20231204	191500	184970400	8860	8860	8860	8860	0
54	20231204	191400	184970400	8860	8860	8860	8860	0
55	20231204	191300	184970400	8860	8860	8860	8860	0
56	20231204	191200	184970400	8860	8860	8860	8860	0
57	20231204	191100	184970400	8860	8860	8860	8860	0
58	20231204	191000	184970400	8860	8860	8860	8860	0
59	20231204	190900	184970400	8860	8860	8860	8860	0
60	20231204	190800	184970400	8860	8860	8860	8860	0
61	20231204	190700	184970400	8860	8860	8860	8860	0
62	20231204	190600	184970400	8860	8860	8860	8860	149
63	20231204	190500	184970400	8860	8860	8860	8860	0
64	20231204	190400	184970400	8860	8860	8860	8860	0
65	20231204	190300	184970400	8860	8860	8860	8860	0
66	20231204	190200	184970400	8860	8860	8860	8860	0
67	20231204	190100	184970400	8860	8860	8860	8860	0
68	20231204	190000	184970400	8860	8860	8860	8860	0
69	20231204	185900	184970400	8860	8860	8860	8860	0
70	20231204	185800	184970400	8860	8860	8860	8860	0
71	20231204	185700	184970400	8860	8860	8860	8860	0
72	20231204	185600	184970400	8860	8860	8860	8860	0
73	20231204	185500	184970400	8860	8860	8860	8860	0
74	20231204	185400	184970400	8860	8860	8860	8860	0
75	20231204	185300	184970400	8860	8860	8860	8860	0
76	20231204	185200	184970400	8860	8860	8860	8860	0
77	20231204	185100	184970400	8860	8860	8860	8860	0
78	20231204	185000	184970400	8860	8860	8860	8860	0
79	20231204	184900	184970400	8860	8860	8860	8860	0
80	20231204	184800	184970400	8860	8860	8860	8860	0
81	20231204	184700	184970400	8860	8860	8860	8860	0
82	20231204	184600	184970400	8860	8860	8860	8860	0
83	20231204	184500	184970400	8860	8860	8860	8860	0
84	20231204	184400	184970400	8860	8860	8860	8860	0
85	20231204	184300	184970400	8860	8860	8860	8860	0
86	20231204	184200	184970400	8860	8860	8860	8860	0
87	20231204	184100	184970400	8860	8860	8860	8860	0
88	20231204	184000	184970400	8860	8860	8860	8860	0
89	20231204	183900	184970400	8860	8860	8860	8860	0
90	20231204	183800	184970400	8860	8860	8860	8860	0
91	20231204	183700	184970400	8860	8860	8860	8860	0
92	20231204	183600	184970400	8860	8860	8860	8860	149
93	20231204	183500	184970400	8860	8860	8860	8860	0
94	20231204	183400	184970400	8860	8860	8860	8860	0
95	20231204	183300	184970400	8860	8860	8860	8860	0
96	20231204	183200	184970400	8860	8860	8860	8860	0
97	20231204	183100	184970400	8860	8860	8860	8860	0
98	20231204	183000	184970400	8860	8860	8860	8860	0
99	20231204	182900	184970400	8860	8860	8860	8860	0
100	20231204	182800	184970400	8860	8860	8860	8860	0
101	20231204	182700	184970400	8860	8860	8860	8860	0
102	20231204	182600	184970400	8860	8860	8860	8860	0
103	20231204	182500	184970400	8860	8860	8860	8860	0
104	20231204	182400	184970400	8860	8860	8860	8860	0
105	20231204	182300	184970400	8860	8860	8860	8860	0
106	20231204	182200	184970400	8860	8860	8860	8860	0
107	20231204	182100	184970400	8860	8860	8860	8860	0
108	20231204	182000	184970400	8860	8860	8860	8860	0
109	20231204	181900	184970400	8860	8860	8860	8860	0
110	20231204	181800	184970400	8860	8860	8860	8860	0
111	20231204	181700	184970400	8860	8860	8860	8860	0
112	20231204	181600	184970400	8860	8860	8860	8860	0
113	20231204	181500	184970400	8860	8860	8860	8860	0
114	20231204	181400	184970400	8860	8860	8860	8860	0
115	20231204	181300	184970400	8860	8860	8860	8860	0
116	20231204	181200	184970400	8860	8860	8860	8860	0
117	20231204	181100	184970400	8860	8860	8860	8860	0
118	20231204	181000	184970400	8860	8860	8860	8860	0
119	20231204	180900	184970400	8860	8860	8860	8860	0
120	20231204	180800	184970400	8860	8860	8860	8860	0
121	20231204	180700	184970400	8860	8860	8860	8860	0
122	20231204	180600	184970400	8860	8860	8860	8860	149
123	20231204	180500	184970400	8860	8860	8860	8860	0
124	20231204	180400	184970400	8860	8860	8860	8860	0
125	20231204	180300	184970400	8860	8860	8860	8860	0
126	20231204	180200	184970400	8860	8860	8860	8860	0
127	20231204	180100	184970400	8860	8860	8860	8860	0
128	20231204	180000	184970400	8860	8860	8860	8860	0
129	20231204	175900	184970400	8860	8860	8860	8860	0
130	20231204	175800	184970400	8860	8860	8860	8860	0
131	20231204	175700	184970400	8860	8860	8860	8860	0
132	20231204	175600	184970400	8860	8860	8860	8860	0
133	20231204	175500	184970400	8860	8860	8860	8860	0
134	20231204	175400	184970400	8860	8860	8860	8860	0
135	20231204	175300	184970400	8860	8860	8860	8860	0
136	20231204	175200	184970400	8860	8860	8860	8860	0
137	20231204	175100	184970400	8860	8860	8860	8860	0
138	20231204	175000	184970400	8860	8860	8860	8860	0
139	20231204	174900	184970400	8860	8860	8860	8860	0
140	20231204	174800	184970400	8860	8860	8860	8860	0
141	20231204	174700	184970400	8860	8860	8860	8860	0
142	20231204	174600	184970400	8860	8860	8860	8860	0
143	20231204	174500	184970400	8860	8860	8860	8860	0
144	20231204	174400	184970400	8860	8860	8860	8860	0
145	20231204	174300	184970400	8860	8860	8860	8860	0
146	20231204	174200	184970400	8860	8860	8860	8860	0
147	20231204	174100	184970400	8860	8860	8860	8860	0
148	20231204	174000	184970400	8860	8860	8860	8860	0
149	20231204	173900	184970400	8860	8860	8860	8860	0
150	20231204	173800	184970400	8860	8860	8860	8860	0
151	20231204	173700	184970400	8860	8860	8860	8860	0
152	20231204	173600	184970400	8860	8860	8860	8860	149
153	20231204	173500	184970400	8860	8860	8860	8860	0
154	20231204	173400	184970400	8860	8860	8860	8860	0
155	20231204	173300	184970400	8860	8860	8860	8860	0
156	20231204	173200	184970400	8860	8860	8860	8860	0
157	20231204	173100	184970400	8860	8860	8860	8860	0
158	20231204	173000	184970400	8860	8860	8860	8860	0
159	20231204	172900	184970400	8860	8860	8860	8860	0
160	20231204	172800	184970400	8860	8860	8860	8860	0
161	20231204	172700	184970400	8860	8860	8860	8860	0
162	20231204	172600	184970400	8860	8860	8860	8860	0
163	20231204	172500	184970400	8860	8860	8860	8860	0
164	20231204	172400	184970400	8860	8860	8860	8860	0
165	20231204	172300	184970400	8860	8860	8860	8860	0
166	20231204	172200	184970400	8860	8860	8860	8860	0
167	20231204	172100	184970400	8860	8860	8860	8860	0
168	20231204	172000	184970400	8860	8860	8860	8860	0
169	20231204	171900	184970400	8860	8860	8860	8860	0
170	20231204	171800	184970400	8860	8860	8860	8860	0
171	20231204	171700	184970400	8860	8860	8860	8860	0
172	20231204	171600	184970400	8860	8860	8860	8860	0
173	20231204	171500	184970400	8860	8860	8860	8860	0
174	20231204	171400	184970400	8860	8860	8860	8860	0
175	20231204	171300	184970400	8860	8860	8860	8860	0
176	20231204	171200	184970400	8860	8860	8860	8860	0
177	20231204	171100	184970400	8860	8860	8860	8860	0
178	20231204	171000	184970400	8860	8860	8860	8860	0
179	20231204	170900	184970400	8860	8860	8860	8860	0
180	20231204	170800	184970400	8860	8860	8860	8860	0
181	20231204	170700	184970400	8860	8860	8860	8860	0
182	20231204	170600	184970400	8860	8860	8860	8860	149
183	20231204	170500	184970400	8860	8860	8860	8860	0
184	20231204	170400	184970400	8860	8860	8860	8860	0
185	20231204	170300	184970400	8860	8860	8860	8860	0
186	20231204	170200	184970400	8860	8860	8860	8860	0
187	20231204	170100	184970400	8860	8860	8860	8860	0
188	20231204	170000	184970400	8860	8860	8860	8860	0
189	20231204	165900	184970400	8860	8860	8860	8860	0
190	20231204	165800	184970400	8860	8860	8860	8860	0
191	20231204	165700	184970400	8860	8860	8860	8860	0
192	20231204	165600	184970400	8860	8860	8860	8860	0
193	20231204	165500	184970400	8860	8860	8860	8860	0
194	20231204	165400	184970400	8860	8860	8860	8860	0
195	20231204	165300	184970400	8860	8860	8860	8860	0
196	20231204	165200	184970400	8860	8860	8860	8860	0
197	20231204	165100	184970400	8860	8860	8860	8860	0
198	20231204	165000	184970400	8860	8860	8860	8860	0
199	20231204	164900	184970400	8860	8860	8860	8860	0
200	20231204	164800	184970400	8860	8860	8860	8860	0
201	20231204	164700	184970400	8860	8860	8860	8860	0
202	20231204	164600	184970400	8860	8860	8860	8860	0
203	20231204	164500	184970400	8860	8860	8860	8860	0
204	20231204	164400	184970400	8860	8860	8860	8860	0
205	20231204	164300	184970400	8860	8860	8860	8860	0
206	20231204	164200	184970400	8860	8860	8860	8860	0
207	20231204	164100	184970400	8860	8860	8860	8860	0
208	20231204	164000	184970400	8860	8860	8860	8860	0
209	20231204	163900	184970400	8860	8860	8860	8860	0
210	20231204	163800	184970400	8860	8860	8860	8860	0
211	20231204	163700	184970400	8860	8860	8860	8860	0
212	20231204	163600	184970400	8860	8860	8860	8860	149
213	20231204	163500	184970400	8860	8860	8860	8860	0
214	20231204	163400	184970400	8860	8860	8860	8860	0
215	20231204	163300	184970400	8860	8860	8860	8860	0
216	20231204	163200	184970400	8860	8860	8860	8860	0
217	20231204	163100	184970400	8860	8860	8860	8860	0
218	20231204	163000	184970400	8860	8860	8860	8860	0
219	20231204	162900	184970400	8860	8860	8860	8860	0
220	20231204	162800	184970400	8860	8860	8860	8860	0
221	20231204	162700	184970400	8860	8860	8860	8860	0
222	20231204	162600	184970400	8860	8860	8860	8860	0
223	20231204	162500	184970400	8860	8860	8860	8860	0
224	20231204	162400	184970400	8860	8860	8860	8860	0
225	20231204	162300	184970400	8860	8860	8860	8860	0
226	20231204	162200	184970400	8860	8860	8860	8860	0
227	20231204	162100	184970400	8860	8860	8860	8860	0
228	20231204	162000	184970400	8860	8860	8860	8860	0
229	20231204	161900	184970400	8860	8860	8860	8860	0
230	20231204	161800	184970400	8860	8860	8860	8860	0
231	20231204	161700	184970400	8860	8860	8860	8860	0
232	20231204	161600	184970400	8860	8860	8860	8860	0
233	20231204	161500	184970400	8860	8860	8860	8860	0
234	20231204	161400	184970400	8860	8860	8860	8860	0
235	20231204	161300	184970400	8860	8860	8860	8860	0
236	20231204	161200	184970400	8860	8860	8860	8860	0
237	20231204	161100	184970400	8860	8860	8860	8860	0
238	20231204	161000	184970400	8860	8860	8860	8860	0
239	20231204	160900	184970400	8860	8860	8860	8860	0
240	20231204	160800	184970400	8860	8860	8860	8860	0
241	20231204	160700	184970400	8860	8860	8860	8860	0
242	20231204	160600	184970400	8860	8860	8860	8860	149
243	20231204	160500	184970400	8860	8860	8860	8860	0
244	20231204	160400	184970400	8860	8860	8860	8860	0
245	20231204	160300	184970400	8860	8860	8860	8860	0
246	20231204	160200	184970400	8860	8860	8860	8860	0
247	20231204	160100	184970400	8860	8860	8860	8860	0
248	20231204	160000	184970400	8860	8860	8860	8860	0
249	20231204	155900	184970400	8860	8860	8860	8860	0
250	20231204	155800	184970400	8860	8860	8860	8860	0
251	20231204	155700	184970400	8860	8860	8860	8860	0
252	20231204	155600	184970400	8860	8860	8860	8860	0
253	20231204	155500	184970400	8860	8860	8860	8860	0
254	20231204	155400	184970400	8860	8860	8860	8860	0
255	20231204	155300	184970400	8860	8860	8860	8860	0
256	20231204	155200	184970400	8860	8860	8860	8860	0
257	20231204	155100	184970400	8860	8860	8860	8860	0
258	20231204	155000	184970400	8860	8860	8860	8860	0
259	20231204	154900	184970400	8860	8860	8860	8860	0
260	20231204	154800	184970400	8860	8860	8860	8860	0
261	20231204	154700	184970400	8860	8860	8860	8860	0
262	20231204	154600	184970400	8860	8860	8860	8860	0
263	20231204	154500	184970400	8860	8860	8860	8860	0
264	20231204	154400	184970400	8860	8860	8860	8860	0
265	20231204	154300	184970400	8860	8860	8860	8860	0
266	20231204	154200	184970400	8860	8860	8860	8860	0
267	20231204	154100	184970400	8860	8860	8860	8860	0
268	20231204	154000	184970400	8860	8860	8860	8860	0
269	20231204	153900	184970400	8860	8860	8860	8860	0
270	20231204	153800	184970400	8860	8860	8860	8860	0
271	20231204	153700	184970400	8860	8860	8860	8860	0
272	20231204	153600	184970400	8860	8860	8860	8860	149
273	20231204	153500	184970400	8860	8860	8860	8860	0
274	20231204	153400	184970400	8860	8860	8860	8860	0
275	20231204	153300	184970400	8860	8860	8860	8860	0
276	20231204	153200	184970400	8860	8860	8860	8860	0
277	20231204	153100	184970400	8860	8860	8860	8860	0
278	20231204	153000	184970400	8860	8860	8860	8860	149
279	20231204	152900	183650260	8860	8860	8860	8860	0
280	20231204	152800	183650260	8860	8860	8860	8860	0
281	20231204	152700	183650260	8860	8860	8860	8860	0
282	20231204	152600	183650260	8860	8860	8860	8860	0
283	20231204	152500	183650260	8860	8860	8860	8860	0
284	20231204	152400	183650260	8860	8860	8860	8860	0
285	20231204	152300	183650260	8860	8860	8860	8860	0
286	20231204	152200	183650260	8860	8860	8860	8860	0
287	20231204	152100	183650260	8860	8860	8860	8860	0
288	20231204	152000	183650260	8860	8860	8860	8860	0
289	20231204	151900	183650260	8860	8860	8860	8850	31
290	20231204	151800	183375630	8860	8850	8860	8850	26
291	20231204	151700	183145330	8860	8850	8860	8850	27
292	20231204	151600	182906260	8820	8860	8860	8820	105
293	20231204	151500	181976280	8860	8850	8860	8850	27
294	20231204	151400	181737160	8860	8850	8860	8850	27
295	20231204	151300	181498040	8860	8860	8860	8860	27
296	20231204	151200	181258820	8860	8850	8860	8850	26
297	20231204	151100	181028550	8860	8820	8860	8820	201
298	20231204	151000	179254850	8820	8800	8820	8800	45
299	20231204	150900	178858280	8820	8810	8820	8810	27
300	20231204	150800	178620340	8810	8810	8810	8810	27
301	20231204	150700	178382470	8810	8810	8810	8810	27
302	20231204	150600	178144600	8810	8810	8810	8810	27
303	20231204	150500	177906730	8810	8810	8810	8810	27
304	20231204	150400	177668860	8810	8810	8810	8810	27
305	20231204	150300	177430990	8810	8810	8810	8810	54
306	20231204	150200	176955250	8810	8810	8810	8810	27
307	20231204	150100	176717380	8800	8810	8810	8800	1692
308	20231204	150000	161827520	8810	8810	8810	8810	27
309	20231204	145900	161589650	8810	8800	8810	8800	70
310	20231204	145800	160973120	8810	8810	8810	8810	54
311	20231204	145700	160497380	8810	8810	8810	8810	27
312	20231204	145600	160259510	8810	8810	8810	8810	27
313	20231204	145500	160021640	8810	8810	8810	8810	134
314	20231204	145400	158841100	8810	8810	8810	8810	31
315	20231204	145300	158567990	8820	8820	8820	8820	77
316	20231204	145200	157888850	8820	8820	8820	8820	27
317	20231204	145100	157650710	8820	8820	8820	8820	27
318	20231204	145000	157412570	8820	8820	8820	8820	27
319	20231204	144900	157174430	8820	8820	8820	8820	27
320	20231204	144800	156936290	8820	8820	8820	8820	26
321	20231204	144700	156706970	8820	8820	8820	8820	54
322	20231204	144600	156230690	8820	8820	8820	8820	27
323	20231204	144500	155992550	8820	8820	8820	8820	27
324	20231204	144400	155754410	8820	8820	8820	8820	27
325	20231204	144300	155516270	8820	8810	8820	8810	27
326	20231204	144200	155278210	8810	8810	8810	8810	27
327	20231204	144100	155040340	8810	8810	8820	8810	275
328	20231204	144000	152617320	8810	8810	8820	8810	47
329	20231204	143900	152202980	8820	8820	8820	8820	140
330	20231204	143800	150968180	8820	8820	8820	8820	27
331	20231204	143700	150730040	8820	8820	8820	8820	27
332	20231204	143600	150491900	8820	8820	8820	8820	27
333	20231204	143500	150253760	8820	8820	8820	8820	27
334	20231204	143400	150015620	8820	8820	8820	8820	31
335	20231204	143300	149742200	8820	8840	8840	8820	90
336	20231204	143200	148947690	8840	8830	8840	8830	11
337	20231204	143100	148850550	8830	8830	8830	8830	56
338	20231204	143000	148356070	8820	8840	8840	8820	42
339	20231204	142900	147985020	8840	8840	8840	8840	27
340	20231204	142800	147746340	8840	8840	8840	8840	27
341	20231204	142700	147507660	8830	8830	8830	8830	120
342	20231204	142600	146448060	8830	8830	8830	8830	26
343	20231204	142500	146218480	8830	8830	8830	8830	27
344	20231204	142400	145980070	8830	8840	8840	8830	28
345	20231204	142300	145732820	8810	8830	8830	8810	110
346	20231204	142200	144762160	8840	8840	8840	8840	40
347	20231204	142100	144408560	8840	8830	8840	8830	31
348	20231204	142000	144134550	8830	8840	8840	8830	30
349	20231204	141900	143869380	8840	8840	8840	8840	27
350	20231204	141800	143630700	8840	8840	8840	8840	27
351	20231204	141700	143392020	8840	8830	8840	8830	227
352	20231204	141600	141387340	8840	8840	8840	8840	27
353	20231204	141500	141148660	8840	8840	8840	8840	53
354	20231204	141400	140680140	8840	8840	8840	8840	27
355	20231204	141300	140441460	8840	8840	8840	8840	73
356	20231204	141200	139796140	8840	8840	8840	8840	27
357	20231204	141100	139557460	8840	8830	8840	8830	35
358	20231204	141000	139248140	8840	8840	8850	8840	67
359	20231204	140900	138655590	8850	8850	8850	8850	27
360	20231204	140800	138416640	8850	8850	8850	8850	37
361	20231204	140700	138089190	8850	8850	8850	8850	34
362	20231204	140600	137788290	8850	8850	8850	8850	27
363	20231204	140500	137549340	8850	8850	8850	8850	27
364	20231204	140400	137310390	8850	8850	8850	8850	106
365	20231204	140300	136372290	8850	8850	8850	8850	27
366	20231204	140200	136133340	8840	8840	8840	8840	0
367	20231204	140100	136133340	8840	8840	8850	8840	55
368	20231204	140000	135647130	8830	8830	8830	8830	0
369	20231204	135900	135647130	8830	8830	8830	8830	0
370	20231204	135800	135647130	8830	8840	8840	8830	247
371	20231204	135700	133465850	8840	8850	8850	8840	30
372	20231204	135600	133200380	8850	8850	8850	8850	27
373	20231204	135500	132961430	8850	8860	8860	8850	52
374	20231204	135400	132500960	8860	8860	8860	8860	27
375	20231204	135300	132261740	8860	8860	8860	8860	27
376	20231204	135200	132022520	8860	8860	8860	8860	27
377	20231204	135100	131783300	8850	8840	8850	8840	6
378	20231204	135000	131730250	8840	8840	8840	8840	19
379	20231204	134900	131562290	8840	8840	8840	8840	27
380	20231204	134800	131323610	8840	8840	8840	8840	27
381	20231204	134700	131084930	8840	8840	8840	8840	27
382	20231204	134600	130846250	8840	8840	8840	8840	182
383	20231204	134500	129237370	8840	8830	8840	8830	594
384	20231204	134400	123992080	8840	8840	8840	8840	0
385	20231204	134300	123992080	8840	8840	8840	8840	0
386	20231204	134200	123992080	8840	8840	8840	8840	0
387	20231204	134100	123992080	8840	8840	8840	8840	0
388	20231204	134000	123992080	8840	8840	8840	8830	361
389	20231204	133900	120804430	8830	8830	8830	8830	89
390	20231204	133800	120018560	8830	8830	8830	8830	0
391	20231204	133700	120018560	8830	8820	8830	8810	181
392	20231204	133600	118423920	8830	8830	8830	8830	0
393	20231204	133500	118423920	8830	8830	8830	8830	0
394	20231204	133400	118423920	8830	8830	8830	8830	0
395	20231204	133300	118423920	8830	8830	8830	8830	0
396	20231204	133200	118423920	8830	8830	8830	8830	300
397	20231204	133100	115774920	8830	8830	8830	8830	0
398	20231204	133000	115774920	8830	8830	8830	8830	0
399	20231204	132900	115774920	8830	8830	8830	8830	0
400	20231204	132800	115774920	8830	8830	8830	8830	0
401	20231204	132700	115774920	8830	8830	8830	8830	0
402	20231204	132600	115774920	8830	8830	8830	8830	0
403	20231204	132500	115774920	8830	8830	8830	8830	0
404	20231204	132400	115774920	8830	8830	8830	8830	0
405	20231204	132300	115774920	8830	8830	8830	8830	0
406	20231204	132200	115774920	8830	8830	8830	8830	0
407	20231204	132100	115774920	8830	8830	8830	8830	0
408	20231204	132000	115774920	8830	8830	8830	8830	10
409	20231204	131900	115686620	8830	8830	8830	8830	20
410	20231204	131800	115510020	8830	8830	8830	8830	0
411	20231204	131700	115510020	8830	8830	8830	8830	0
412	20231204	131600	115510020	8830	8830	8830	8830	0
413	20231204	131500	115510020	8830	8830	8830	8830	0
414	20231204	131400	115510020	8830	8830	8830	8830	0
415	20231204	131300	115510020	8830	8810	8830	8810	41
416	20231204	131200	115148790	8810	8810	8810	8810	1003
417	20231204	131100	106312360	8830	8830	8830	8830	0
418	20231204	131000	106312360	8830	8830	8830	8830	0
419	20231204	130900	106312360	8830	8830	8830	8830	0
420	20231204	130800	106312360	8830	8830	8830	8830	0
421	20231204	130700	106312360	8830	8830	8830	8830	0
422	20231204	130600	106312360	8830	8830	8830	8830	0
423	20231204	130500	106312360	8830	8830	8830	8830	0
424	20231204	130400	106312360	8830	8830	8830	8830	0
425	20231204	130300	106312360	8830	8830	8830	8830	0
426	20231204	130200	106312360	8830	8830	8830	8830	0
427	20231204	130100	106312360	8830	8830	8830	8830	0
428	20231204	130000	106312360	8830	8820	8830	8820	120
429	20231204	125900	105253760	8850	8850	8850	8850	0
430	20231204	125800	105253760	8850	8850	8850	8850	0
431	20231204	125700	105253760	8850	8850	8850	8850	0
432	20231204	125600	105253760	8850	8850	8850	8850	1
433	20231204	125500	105244910	8850	8850	8850	8850	0
434	20231204	125400	105244910	8850	8850	8850	8850	0
435	20231204	125300	105244910	8850	8850	8850	8850	0
436	20231204	125200	105244910	8850	8850	8850	8850	0
437	20231204	125100	105244910	8850	8850	8850	8850	1
438	20231204	125000	105236060	8810	8810	8810	8810	0
439	20231204	124900	105236060	8810	8810	8810	8810	0
440	20231204	124800	105236060	8810	8810	8810	8810	0
441	20231204	124700	105236060	8810	8810	8810	8810	180
442	20231204	124600	103650260	8870	8870	8870	8870	0
443	20231204	124500	103650260	8870	8870	8870	8870	0
444	20231204	124400	103650260	8870	8870	8870	8870	0
445	20231204	124300	103650260	8870	8870	8870	8870	0
446	20231204	124200	103650260	8870	8840	8870	8840	10
447	20231204	124100	103561620	8870	8870	8870	8850	4
448	20231204	124000	103526170	8810	8810	8810	8810	0
449	20231204	123900	103526170	8810	8900	8900	8810	2125
450	20231204	123800	84776000	8930	8930	8930	8930	0
451	20231204	123700	84776000	8930	8930	8930	8930	0
452	20231204	123600	84776000	8930	8930	8930	8930	0
453	20231204	123500	84776000	8930	8930	8930	8930	0
454	20231204	123400	84776000	8930	8930	8930	8930	0
455	20231204	123300	84776000	8930	8930	8930	8930	0
456	20231204	123200	84776000	8930	8930	8930	8930	0
457	20231204	123100	84776000	8930	8930	8930	8930	0
458	20231204	123000	84776000	8930	8930	8930	8930	0
459	20231204	122900	84776000	8930	8930	8930	8930	0
460	20231204	122800	84776000	8930	8920	8930	8920	2
461	20231204	122700	84758150	8930	8930	8930	8930	0
462	20231204	122600	84758150	8930	8930	8930	8930	0
463	20231204	122500	84758150	8930	8930	8930	8930	0
464	20231204	122400	84758150	8930	8930	8930	8930	0
465	20231204	122300	84758150	8930	8930	8930	8930	0
466	20231204	122200	84758150	8930	8930	8930	8930	0
467	20231204	122100	84758150	8930	8930	8930	8930	0
468	20231204	122000	84758150	8930	8930	8930	8930	0
469	20231204	121900	84758150	8930	8930	8930	8930	33
470	20231204	121800	84463460	8930	8920	8930	8920	19
471	20231204	121700	84293800	8860	8860	8860	8860	0
472	20231204	121600	84293800	8860	8860	8860	8860	0
473	20231204	121500	84293800	8860	8880	8880	8860	60
474	20231204	121400	83761910	8940	8940	8940	8940	0
475	20231204	121300	83761910	8940	8940	8940	8940	0
476	20231204	121200	83761910	8940	8940	8940	8940	0
477	20231204	121100	83761910	8940	8940	8940	8940	0
478	20231204	121000	83761910	8940	8940	8940	8940	0
479	20231204	120900	83761910	8940	8940	8940	8880	4
480	20231204	120800	83726220	8880	8880	8880	8880	0
481	20231204	120700	83726220	8880	8930	8940	8880	210
482	20231204	120600	81849560	8950	8950	8950	8950	0
483	20231204	120500	81849560	8950	8950	8950	8950	0
484	20231204	120400	81849560	8950	8950	8950	8950	0
485	20231204	120300	81849560	8950	8950	8950	8950	0
486	20231204	120200	81849560	8950	8950	8950	8950	0
487	20231204	120100	81849560	8950	8950	8950	8950	0
488	20231204	120000	81849560	8950	8950	8950	8950	0
489	20231204	115900	81849560	8950	8950	8950	8950	0
490	20231204	115800	81849560	8950	8950	8950	8950	0
491	20231204	115700	81849560	8950	8950	8950	8950	0
492	20231204	115600	81849560	8950	8950	8950	8950	0
493	20231204	115500	81849560	8950	8950	8950	8950	0
494	20231204	115400	81849560	8950	8950	8950	8950	0
495	20231204	115300	81849560	8950	8950	8950	8950	0
496	20231204	115200	81849560	8950	8950	8950	8950	0
497	20231204	115100	81849560	8950	8950	8950	8950	0
498	20231204	115000	81849560	8950	8950	8950	8950	0
499	20231204	114900	81849560	8950	8950	8950	8950	0
500	20231204	114800	81849560	8950	8950	8950	8950	0
501	20231204	114700	81849560	8950	8950	8950	8950	0
502	20231204	114600	81849560	8950	8950	8950	8950	0
503	20231204	114500	81849560	8950	8950	8950	8950	0
504	20231204	114400	81849560	8950	8950	8950	8950	0
505	20231204	114300	81849560	8950	8950	8950	8950	0
506	20231204	114200	81849560	8950	8950	8950	8950	0
507	20231204	114100	81849560	8950	8950	8950	8950	1
508	20231204	114000	81840610	8870	8870	8870	8870	0
509	20231204	113900	81840610	8870	8870	8870	8870	0
510	20231204	113800	81840610	8870	8870	8870	8870	100
511	20231204	113700	80953610	8950	8950	8950	8950	0
512	20231204	113600	80953610	8950	8950	8950	8950	16
513	20231204	113500	80810410	8950	8860	8950	8860	11
514	20231204	113400	80712860	8950	8950	8950	8950	0
515	20231204	113300	80712860	8950	8950	8950	8950	0
516	20231204	113200	80712860	8950	8950	8950	8950	100
517	20231204	113100	79817860	8950	8950	8950	8950	0
518	20231204	113000	79817860	8950	8950	8950	8950	0
519	20231204	112900	79817860	8950	8950	8950	8950	5
520	20231204	112800	79773110	8950	8950	8950	8950	0
521	20231204	112700	79773110	8950	8950	8950	8950	0
522	20231204	112600	79773110	8950	8950	8950	8950	0
523	20231204	112500	79773110	8950	8950	8950	8950	0
524	20231204	112400	79773110	8950	8950	8950	8950	0
525	20231204	112300	79773110	8950	8950	8950	8950	0
526	20231204	112200	79773110	8950	8950	8950	8950	0
527	20231204	112100	79773110	8950	8950	8950	8950	0
528	20231204	112000	79773110	8950	8950	8950	8950	1
529	20231204	111900	79764160	8920	8850	8920	8840	52
530	20231204	111800	79300470	8850	8920	8920	8800	1901
531	20231204	111700	62470520	8900	8960	8960	8900	2310
532	20231204	111600	41851020	8990	8990	8990	8990	0
533	20231204	111500	41851020	8990	8990	8990	8990	101
534	20231204	111400	40943030	8990	8990	8990	8990	0
535	20231204	111300	40943030	8990	8990	8990	8990	0
536	20231204	111200	40943030	8990	8990	8990	8990	0
537	20231204	111100	40943030	8990	8990	8990	8990	0
538	20231204	111000	40943030	8990	8990	8990	8990	0
539	20231204	110900	40943030	8990	8990	8990	8990	0
540	20231204	110800	40943030	8990	8990	8990	8990	0
541	20231204	110700	40943030	8990	8990	8990	8990	0
542	20231204	110600	40943030	8990	8990	8990	8990	0
543	20231204	110500	40943030	8990	8990	8990	8990	0
544	20231204	110400	40943030	8990	8990	8990	8990	0
545	20231204	110300	40943030	8990	8990	8990	8990	0
546	20231204	110200	40943030	8990	8990	8990	8990	0
547	20231204	110100	40943030	8990	8990	8990	8990	0
548	20231204	110000	40943030	8990	8990	8990	8990	0
549	20231204	105900	40943030	8990	8990	8990	8990	0
550	20231204	105800	40943030	8990	8990	8990	8990	0
551	20231204	105700	40943030	8990	8990	8990	8990	0
552	20231204	105600	40943030	8990	8990	8990	8990	0
553	20231204	105500	40943030	8990	8990	8990	8990	0
554	20231204	105400	40943030	8990	8990	8990	8990	0
555	20231204	105300	40943030	8990	8990	8990	8990	0
556	20231204	105200	40943030	8990	8990	8990	8990	0
557	20231204	105100	40943030	8990	8990	8990	8990	1
558	20231204	105000	40934040	8950	8950	8950	8950	0
559	20231204	104900	40934040	8950	8950	8950	8950	3
560	20231204	104800	40907190	8990	8990	8990	8990	1
561	20231204	104700	40898200	8990	8990	8990	8990	0
562	20231204	104600	40898200	8990	8990	8990	8990	0
563	20231204	104500	40898200	8990	8990	8990	8990	0
564	20231204	104400	40898200	8990	8990	8990	8990	0
565	20231204	104300	40898200	8990	8990	8990	8990	0
566	20231204	104200	40898200	8990	8990	8990	8990	0
567	20231204	104100	40898200	8990	8990	8990	8990	0
568	20231204	104000	40898200	8990	8990	8990	8990	0
569	20231204	103900	40898200	8990	8990	8990	8950	3
570	20231204	103800	40871270	8950	8950	8950	8950	0
571	20231204	103700	40871270	8950	8950	8950	8950	0
572	20231204	103600	40871270	8950	8950	8950	8950	141
573	20231204	103500	39609320	9000	9000	9000	9000	3
574	20231204	103400	39582320	9000	9000	9000	9000	0
575	20231204	103300	39582320	9000	9000	9000	9000	25
576	20231204	103200	39357320	9000	9000	9000	9000	0
577	20231204	103100	39357320	9000	9000	9000	9000	25
578	20231204	103000	39132320	9000	9000	9000	9000	0
579	20231204	102900	39132320	9000	9000	9000	9000	0
580	20231204	102800	39132320	9000	9000	9000	9000	0
581	20231204	102700	39132320	9000	9000	9000	9000	0
582	20231204	102600	39132320	9000	9000	9000	9000	0
583	20231204	102500	39132320	9000	8960	9000	8960	201
584	20231204	102400	37331320	9000	9000	9000	9000	0
585	20231204	102300	37331320	9000	9000	9000	9000	0
586	20231204	102200	37331320	9000	9000	9000	9000	0
587	20231204	102100	37331320	9000	9000	9000	9000	0
588	20231204	102000	37331320	9000	9000	9000	9000	0
589	20231204	101900	37331320	9000	9000	9000	9000	0
590	20231204	101800	37331320	9000	9000	9000	9000	0
591	20231204	101700	37331320	9000	9000	9000	9000	0
592	20231204	101600	37331320	9000	9000	9000	9000	0
593	20231204	101500	37331320	9000	9000	9000	9000	0
594	20231204	101400	37331320	9000	9000	9000	9000	0
595	20231204	101300	37331320	9000	9000	9000	9000	1
596	20231204	101200	37322320	8990	8990	8990	8990	299
597	20231204	101100	34634310	9000	9000	9000	9000	1
598	20231204	101000	34625310	8990	8990	8990	8990	51
599	20231204	100900	34166820	9030	9030	9030	9030	1
600	20231204	100800	34157790	9000	9020	9020	9000	900
601	20231204	100700	26048370	9040	9040	9040	9040	64
602	20231204	100600	25469810	9040	9040	9040	9040	0
603	20231204	100500	25469810	9040	9040	9040	9040	0
604	20231204	100400	25469810	9040	9040	9040	9040	0
605	20231204	100300	25469810	9040	9040	9040	9040	0
606	20231204	100200	25469810	9040	9040	9040	9040	0
607	20231204	100100	25469810	9040	9040	9040	9040	0
608	20231204	100000	25469810	9040	9040	9040	9040	0
609	20231204	095900	25469810	9040	9040	9040	9040	0
610	20231204	095800	25469810	9040	9020	9040	9020	180
611	20231204	095700	23846080	9040	9040	9040	9040	0
612	20231204	095600	23846080	9040	9040	9040	9040	0
613	20231204	095500	23846080	9040	9040	9040	9040	0
614	20231204	095400	23846080	9040	9040	9040	9040	0
615	20231204	095300	23846080	9040	9040	9040	9040	0
616	20231204	095200	23846080	9040	9040	9040	9040	1
617	20231204	095100	23837040	9030	9030	9030	9030	0
618	20231204	095000	23837040	9030	9030	9030	9030	180
619	20231204	094900	22211640	9040	9040	9040	9040	0
620	20231204	094800	22211640	9040	9040	9040	9040	0
621	20231204	094700	22211640	9040	9040	9040	9040	0
622	20231204	094600	22211640	9040	9040	9040	9040	0
623	20231204	094500	22211640	9040	9040	9040	9040	0
624	20231204	094400	22211640	9040	9040	9040	9040	0
625	20231204	094300	22211640	9040	9040	9040	9040	0
626	20231204	094200	22211640	9040	9040	9040	9040	0
627	20231204	094100	22211640	9040	9040	9040	9040	0
628	20231204	094000	22211640	9040	9030	9040	9030	26
629	20231204	093900	21976850	9040	9030	9040	9030	135
630	20231204	093800	20757790	9030	9070	9070	9030	7
631	20231204	093700	20694540	9030	9060	9060	9030	341
632	20231204	093600	17610630	9070	9070	9070	9070	0
633	20231204	093500	17610630	9070	9070	9070	9070	0
634	20231204	093400	17610630	9070	9040	9070	9030	194
635	20231204	093300	15856910	9070	9070	9070	9070	0
636	20231204	093200	15856910	9070	9070	9070	9070	0
637	20231204	093100	15856910	9070	9070	9070	9070	0
638	20231204	093000	15856910	9070	9070	9070	9070	0
639	20231204	092900	15856910	9070	9070	9070	9070	0
640	20231204	092800	15856910	9070	9120	9130	9040	60
641	20231204	092700	15314170	9040	9050	9140	9040	867
642	20231204	092600	7455650	9060	9060	9060	9060	0
643	20231204	092500	7455650	9060	9060	9060	9060	0
644	20231204	092400	7455650	9060	9060	9060	9060	0
645	20231204	092300	7455650	9060	9060	9060	9060	0
646	20231204	092200	7455650	9060	9060	9060	9060	0
647	20231204	092100	7455650	9060	9060	9060	9060	0
648	20231204	092000	7455650	9060	9060	9060	9060	0
649	20231204	091900	7455650	9060	9060	9060	9060	0
650	20231204	091800	7455650	9060	9060	9060	9060	0
651	20231204	091700	7455650	9060	9060	9060	9060	12
652	20231204	091600	7346930	9060	9060	9060	9060	0
653	20231204	091500	7346930	9060	9060	9060	9060	0
654	20231204	091400	7346930	9060	9060	9060	9060	0
655	20231204	091300	7346930	9060	9060	9060	9060	0
656	20231204	091200	7346930	9060	9060	9060	9060	0
657	20231204	091100	7346930	9060	9060	9060	9060	1
658	20231204	091000	7337870	9060	9060	9060	9060	0
659	20231204	090900	7337870	9060	9010	9060	9010	5
660	20231204	090800	7292770	9070	9070	9070	9070	0
661	20231204	090700	7292770	9070	9070	9070	9070	0
662	20231204	090600	7292770	9070	9040	9070	9040	7
663	20231204	090500	7229460	9080	9080	9080	9080	0
664	20231204	090400	7229460	9080	9040	9080	9000	344
665	20231204	090300	4116860	9050	9040	9050	9040	4
666	20231204	090200	4080670	9050	9050	9050	9050	0
667	20231204	090100	4080670	9050	9000	9050	9000	261
668	20231204	090000	1722960	9000	8930	9000	8930	192