KissMeData/011690/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185600	150992100	2830	2830	2830	2830	2691
3	20231211	185500	150992100	2830	2830	2830	2830	0
4	20231211	185400	150992100	2830	2830	2830	2830	0
5	20231211	185300	150992100	2830	2830	2830	2830	0
6	20231211	185200	150992100	2830	2830	2830	2830	0
7	20231211	185100	150992100	2830	2830	2830	2830	0
8	20231211	185000	150992100	2830	2830	2830	2830	0
9	20231211	184900	150992100	2830	2830	2830	2830	0
10	20231211	184800	150992100	2830	2830	2830	2830	0
11	20231211	184700	150992100	2830	2830	2830	2830	0
12	20231211	184600	150992100	2830	2830	2830	2830	0
13	20231211	184500	150992100	2830	2830	2830	2830	0
14	20231211	184400	150992100	2830	2830	2830	2830	0
15	20231211	184300	150992100	2830	2830	2830	2830	0
16	20231211	184200	150992100	2830	2830	2830	2830	0
17	20231211	184100	150992100	2830	2830	2830	2830	0
18	20231211	184000	150992100	2830	2830	2830	2830	0
19	20231211	183900	150992100	2830	2830	2830	2830	0
20	20231211	183800	150992100	2830	2830	2830	2830	0
21	20231211	183700	150992100	2830	2830	2830	2830	0
22	20231211	183600	150992100	2830	2830	2830	2830	0
23	20231211	183500	150992100	2830	2830	2830	2830	0
24	20231211	183400	150992100	2830	2830	2830	2830	0
25	20231211	183300	150992100	2830	2830	2830	2830	0
26	20231211	183200	150992100	2830	2830	2830	2830	0
27	20231211	183100	150992100	2830	2830	2830	2830	0
28	20231211	183000	150992100	2830	2830	2830	2830	0
29	20231211	182900	150992100	2830	2830	2830	2830	0
30	20231211	182800	150992100	2830	2830	2830	2830	0
31	20231211	182700	150992100	2830	2830	2830	2830	0
32	20231211	182600	150992100	2830	2830	2830	2830	2691
33	20231211	182500	150992100	2830	2830	2830	2830	0
34	20231211	182400	150992100	2830	2830	2830	2830	0
35	20231211	182300	150992100	2830	2830	2830	2830	0
36	20231211	182200	150992100	2830	2830	2830	2830	0
37	20231211	182100	150992100	2830	2830	2830	2830	0
38	20231211	182000	150992100	2830	2830	2830	2830	0
39	20231211	181900	150992100	2830	2830	2830	2830	0
40	20231211	181800	150992100	2830	2830	2830	2830	0
41	20231211	181700	150992100	2830	2830	2830	2830	0
42	20231211	181600	150992100	2830	2830	2830	2830	0
43	20231211	181500	150992100	2830	2830	2830	2830	0
44	20231211	181400	150992100	2830	2830	2830	2830	0
45	20231211	181300	150992100	2830	2830	2830	2830	0
46	20231211	181200	150992100	2830	2830	2830	2830	0
47	20231211	181100	150992100	2830	2830	2830	2830	0
48	20231211	181000	150992100	2830	2830	2830	2830	0
49	20231211	180900	150992100	2830	2830	2830	2830	0
50	20231211	180800	150992100	2830	2830	2830	2830	0
51	20231211	180700	150992100	2830	2830	2830	2830	0
52	20231211	180600	150992100	2830	2830	2830	2830	0
53	20231211	180500	150992100	2830	2830	2830	2830	0
54	20231211	180400	150992100	2830	2830	2830	2830	0
55	20231211	180300	150992100	2830	2830	2830	2830	0
56	20231211	180200	150992100	2830	2830	2830	2830	0
57	20231211	180100	150992100	2830	2830	2830	2830	0
58	20231211	180000	150992100	2830	2830	2830	2830	0
59	20231211	175900	150992100	2830	2830	2830	2830	0
60	20231211	175800	150992100	2830	2830	2830	2830	0
61	20231211	175700	150992100	2830	2830	2830	2830	0
62	20231211	175600	150992100	2830	2830	2830	2830	2691
63	20231211	175500	150992100	2830	2830	2830	2830	0
64	20231211	175400	150992100	2830	2830	2830	2830	0
65	20231211	175300	150992100	2830	2830	2830	2830	0
66	20231211	175200	150992100	2830	2830	2830	2830	0
67	20231211	175100	150992100	2830	2830	2830	2830	0
68	20231211	175000	150992100	2830	2830	2830	2830	0
69	20231211	174900	150992100	2830	2830	2830	2830	0
70	20231211	174800	150992100	2830	2830	2830	2830	0
71	20231211	174700	150992100	2830	2830	2830	2830	0
72	20231211	174600	150992100	2830	2830	2830	2830	0
73	20231211	174500	150992100	2830	2830	2830	2830	0
74	20231211	174400	150992100	2830	2830	2830	2830	0
75	20231211	174300	150992100	2830	2830	2830	2830	0
76	20231211	174200	150992100	2830	2830	2830	2830	0
77	20231211	174100	150992100	2830	2830	2830	2830	0
78	20231211	174000	150992100	2830	2830	2830	2830	0
79	20231211	173900	150992100	2830	2830	2830	2830	0
80	20231211	173800	150992100	2830	2830	2830	2830	0
81	20231211	173700	150992100	2830	2830	2830	2830	0
82	20231211	173600	150992100	2830	2830	2830	2830	0
83	20231211	173500	150992100	2830	2830	2830	2830	0
84	20231211	173400	150992100	2830	2830	2830	2830	0
85	20231211	173300	150992100	2830	2830	2830	2830	0
86	20231211	173200	150992100	2830	2830	2830	2830	0
87	20231211	173100	150992100	2830	2830	2830	2830	0
88	20231211	173000	150992100	2830	2830	2830	2830	0
89	20231211	172900	150992100	2830	2830	2830	2830	0
90	20231211	172800	150992100	2830	2830	2830	2830	0
91	20231211	172700	150992100	2830	2830	2830	2830	0
92	20231211	172600	150992100	2830	2830	2830	2830	2691
93	20231211	172500	150992100	2830	2830	2830	2830	0
94	20231211	172400	150992100	2830	2830	2830	2830	0
95	20231211	172300	150992100	2830	2830	2830	2830	0
96	20231211	172200	150992100	2830	2830	2830	2830	0
97	20231211	172100	150992100	2830	2830	2830	2830	0
98	20231211	172000	150992100	2830	2830	2830	2830	0
99	20231211	171900	150992100	2830	2830	2830	2830	0
100	20231211	171800	150992100	2830	2830	2830	2830	0
101	20231211	171700	150992100	2830	2830	2830	2830	0
102	20231211	171600	150992100	2830	2830	2830	2830	0
103	20231211	171500	150992100	2830	2830	2830	2830	0
104	20231211	171400	150992100	2830	2830	2830	2830	0
105	20231211	171300	150992100	2830	2830	2830	2830	0
106	20231211	171200	150992100	2830	2830	2830	2830	0
107	20231211	171100	150992100	2830	2830	2830	2830	0
108	20231211	171000	150992100	2830	2830	2830	2830	0
109	20231211	170900	150992100	2830	2830	2830	2830	0
110	20231211	170800	150992100	2830	2830	2830	2830	0
111	20231211	170700	150992100	2830	2830	2830	2830	0
112	20231211	170600	150992100	2830	2830	2830	2830	0
113	20231211	170500	150992100	2830	2830	2830	2830	0
114	20231211	170400	150992100	2830	2830	2830	2830	0
115	20231211	170300	150992100	2830	2830	2830	2830	0
116	20231211	170200	150992100	2830	2830	2830	2830	0
117	20231211	170100	150992100	2830	2830	2830	2830	0
118	20231211	170000	150992100	2830	2830	2830	2830	0
119	20231211	165900	150992100	2830	2830	2830	2830	0
120	20231211	165800	150992100	2830	2830	2830	2830	0
121	20231211	165700	150992100	2830	2830	2830	2830	0
122	20231211	165600	150992100	2830	2830	2830	2830	2691
123	20231211	165500	150992100	2830	2830	2830	2830	0
124	20231211	165400	150992100	2830	2830	2830	2830	0
125	20231211	165300	150992100	2830	2830	2830	2830	0
126	20231211	165200	150992100	2830	2830	2830	2830	0
127	20231211	165100	150992100	2830	2830	2830	2830	0
128	20231211	165000	150992100	2830	2830	2830	2830	0
129	20231211	164900	150992100	2830	2830	2830	2830	0
130	20231211	164800	150992100	2830	2830	2830	2830	0
131	20231211	164700	150992100	2830	2830	2830	2830	0
132	20231211	164600	150992100	2830	2830	2830	2830	0
133	20231211	164500	150992100	2830	2830	2830	2830	0
134	20231211	164400	150992100	2830	2830	2830	2830	0
135	20231211	164300	150992100	2830	2830	2830	2830	0
136	20231211	164200	150992100	2830	2830	2830	2830	0
137	20231211	164100	150992100	2830	2830	2830	2830	0
138	20231211	164000	150992100	2830	2830	2830	2830	0
139	20231211	163900	150992100	2830	2830	2830	2830	0
140	20231211	163800	150992100	2830	2830	2830	2830	0
141	20231211	163700	150992100	2830	2830	2830	2830	0
142	20231211	163600	150992100	2830	2830	2830	2830	0
143	20231211	163500	150992100	2830	2830	2830	2830	0
144	20231211	163400	150992100	2830	2830	2830	2830	0
145	20231211	163300	150992100	2830	2830	2830	2830	0
146	20231211	163200	150992100	2830	2830	2830	2830	0
147	20231211	163100	150992100	2830	2830	2830	2830	0
148	20231211	163000	150992100	2830	2830	2830	2830	0
149	20231211	162900	150992100	2830	2830	2830	2830	0
150	20231211	162800	150992100	2830	2830	2830	2830	0
151	20231211	162700	150992100	2830	2830	2830	2830	0
152	20231211	162600	150992100	2830	2830	2830	2830	2691
153	20231211	162500	150992100	2830	2830	2830	2830	0
154	20231211	162400	150992100	2830	2830	2830	2830	0
155	20231211	162300	150992100	2830	2830	2830	2830	0
156	20231211	162200	150992100	2830	2830	2830	2830	0
157	20231211	162100	150992100	2830	2830	2830	2830	0
158	20231211	162000	150992100	2830	2830	2830	2830	0
159	20231211	161900	150992100	2830	2830	2830	2830	0
160	20231211	161800	150992100	2830	2830	2830	2830	0
161	20231211	161700	150992100	2830	2830	2830	2830	0
162	20231211	161600	150992100	2830	2830	2830	2830	0
163	20231211	161500	150992100	2830	2830	2830	2830	0
164	20231211	161400	150992100	2830	2830	2830	2830	0
165	20231211	161300	150992100	2830	2830	2830	2830	0
166	20231211	161200	150992100	2830	2830	2830	2830	0
167	20231211	161100	150992100	2830	2830	2830	2830	0
168	20231211	161000	150992100	2830	2830	2830	2830	0
169	20231211	160900	150992100	2830	2830	2830	2830	0
170	20231211	160800	150992100	2830	2830	2830	2830	0
171	20231211	160700	150992100	2830	2830	2830	2830	0
172	20231211	160600	150992100	2830	2830	2830	2830	0
173	20231211	160500	150992100	2830	2830	2830	2830	0
174	20231211	160400	150992100	2830	2830	2830	2830	0
175	20231211	160300	150992100	2830	2830	2830	2830	0
176	20231211	160200	150992100	2830	2830	2830	2830	0
177	20231211	160100	150992100	2830	2830	2830	2830	0
178	20231211	160000	150992100	2830	2830	2830	2830	0
179	20231211	155900	150992100	2830	2830	2830	2830	0
180	20231211	155800	150992100	2830	2830	2830	2830	0
181	20231211	155700	150992100	2830	2830	2830	2830	0
182	20231211	155600	150992100	2830	2830	2830	2830	2691
183	20231211	155500	150992100	2830	2830	2830	2830	0
184	20231211	155400	150992100	2830	2830	2830	2830	0
185	20231211	155300	150992100	2830	2830	2830	2830	0
186	20231211	155200	150992100	2830	2830	2830	2830	0
187	20231211	155100	150992100	2830	2830	2830	2830	0
188	20231211	155000	150992100	2830	2830	2830	2830	0
189	20231211	154900	150992100	2830	2830	2830	2830	0
190	20231211	154800	150992100	2830	2830	2830	2830	0
191	20231211	154700	150992100	2830	2830	2830	2830	0
192	20231211	154600	150992100	2830	2830	2830	2830	0
193	20231211	154500	150992100	2830	2830	2830	2830	0
194	20231211	154400	150992100	2830	2830	2830	2830	0
195	20231211	154300	150992100	2830	2830	2830	2830	0
196	20231211	154200	150992100	2830	2830	2830	2830	0
197	20231211	154100	150992100	2830	2830	2830	2830	0
198	20231211	154000	150992100	2830	2830	2830	2830	0
199	20231211	153900	150992100	2830	2830	2830	2830	0
200	20231211	153800	150992100	2830	2830	2830	2830	0
201	20231211	153700	150992100	2830	2830	2830	2830	0
202	20231211	153600	150992100	2830	2830	2830	2830	0
203	20231211	153500	150992100	2830	2830	2830	2830	0
204	20231211	153400	150992100	2830	2830	2830	2830	0
205	20231211	153300	150992100	2830	2830	2830	2830	0
206	20231211	153200	150992100	2830	2830	2830	2830	0
207	20231211	153100	150992100	2830	2830	2830	2830	0
208	20231211	153000	150992100	2830	2830	2830	2830	2691
209	20231211	152900	143376570	2825	2825	2825	2825	0
210	20231211	152800	143376570	2825	2825	2825	2825	0
211	20231211	152700	143376570	2825	2825	2825	2825	0
212	20231211	152600	143376570	2825	2825	2825	2825	0
213	20231211	152500	143376570	2825	2825	2825	2825	0
214	20231211	152400	143376570	2825	2825	2825	2825	0
215	20231211	152300	143376570	2825	2825	2825	2825	0
216	20231211	152200	143376570	2825	2825	2825	2825	0
217	20231211	152100	143376570	2825	2825	2825	2825	0
218	20231211	152000	143376570	2825	2825	2825	2825	0
219	20231211	151900	143376570	2825	2825	2825	2825	30
220	20231211	151800	143291820	2825	2825	2825	2825	69
221	20231211	151700	143096895	2820	2820	2820	2820	0
222	20231211	151600	143096895	2820	2820	2820	2820	0
223	20231211	151500	143096895	2820	2820	2820	2820	119
224	20231211	151400	142761315	2820	2820	2825	2820	131
225	20231211	151300	142391775	2825	2825	2825	2825	4
226	20231211	151200	142380475	2830	2830	2830	2830	0
227	20231211	151100	142380475	2830	2815	2835	2790	1173
228	20231211	151000	139094115	2815	2815	2815	2815	100
229	20231211	150900	138812615	2800	2815	2815	2800	2017
230	20231211	150800	133164760	2835	2835	2835	2835	0
231	20231211	150700	133164760	2835	2835	2835	2835	100
232	20231211	150600	132881260	2835	2835	2835	2835	1
233	20231211	150500	132878425	2800	2810	2810	2800	519
234	20231211	150400	131422730	2805	2805	2805	2805	0
235	20231211	150300	131422730	2805	2815	2815	2805	201
236	20231211	150200	130858405	2815	2815	2815	2815	3
237	20231211	150100	130849960	2815	2820	2820	2815	270
238	20231211	150000	130088565	2820	2820	2820	2820	21
239	20231211	145900	130029345	2820	2815	2820	2815	129
240	20231211	145800	129666070	2815	2820	2820	2815	51
241	20231211	145700	129522445	2820	2820	2820	2820	280
242	20231211	145600	128732845	2820	2820	2820	2820	691
243	20231211	145500	126784225	2820	2820	2820	2820	1067
244	20231211	145400	123775285	2830	2830	2830	2830	0
245	20231211	145300	123775285	2830	2830	2830	2830	1075
246	20231211	145200	120733035	2835	2820	2835	2800	1574
247	20231211	145100	116320820	2820	2830	2830	2810	2432
248	20231211	145000	109471840	2830	2830	2830	2830	0
249	20231211	144900	109471840	2830	2830	2830	2830	0
250	20231211	144800	109471840	2830	2830	2830	2830	0
251	20231211	144700	109471840	2830	2830	2830	2830	160
252	20231211	144600	109019040	2835	2835	2835	2835	0
253	20231211	144500	109019040	2835	2835	2835	2835	0
254	20231211	144400	109019040	2835	2835	2835	2835	10
255	20231211	144300	108990690	2835	2835	2835	2835	102
256	20231211	144200	108701520	2840	2840	2840	2840	72
257	20231211	144100	108497040	2840	2840	2840	2840	0
258	20231211	144000	108497040	2840	2840	2840	2840	0
259	20231211	143900	108497040	2840	2840	2840	2840	0
260	20231211	143800	108497040	2840	2840	2840	2840	0
261	20231211	143700	108497040	2840	2830	2840	2830	86
262	20231211	143600	108253000	2845	2845	2845	2845	0
263	20231211	143500	108253000	2845	2845	2845	2845	0
264	20231211	143400	108253000	2845	2845	2845	2845	0
265	20231211	143300	108253000	2845	2845	2845	2845	0
266	20231211	143200	108253000	2845	2845	2845	2845	75
267	20231211	143100	108039625	2840	2840	2840	2840	0
268	20231211	143000	108039625	2840	2840	2840	2840	0
269	20231211	142900	108039625	2840	2840	2840	2840	37
270	20231211	142800	107934545	2825	2825	2825	2825	0
271	20231211	142700	107934545	2825	2825	2825	2825	0
272	20231211	142600	107934545	2825	2825	2825	2825	0
273	20231211	142500	107934545	2825	2825	2825	2825	0
274	20231211	142400	107934545	2825	2825	2825	2825	0
275	20231211	142300	107934545	2825	2825	2825	2825	0
276	20231211	142200	107934545	2825	2825	2825	2825	0
277	20231211	142100	107934545	2825	2825	2825	2825	0
278	20231211	142000	107934545	2825	2820	2825	2810	1527
279	20231211	141900	103638055	2820	2820	2820	2820	0
280	20231211	141800	103638055	2820	2820	2820	2820	0
281	20231211	141700	103638055	2820	2825	2825	2820	1000
282	20231211	141600	100817780	2850	2850	2850	2850	0
283	20231211	141500	100817780	2850	2830	2850	2815	33
284	20231211	141400	100724595	2830	2835	2835	2830	1564
285	20231211	141300	96298425	2830	2830	2830	2830	0
286	20231211	141200	96298425	2830	2835	2835	2830	2000
287	20231211	141100	90634615	2835	2835	2835	2835	0
288	20231211	141000	90634615	2835	2835	2835	2835	0
289	20231211	140900	90634615	2835	2835	2835	2835	0
290	20231211	140800	90634615	2835	2835	2835	2835	0
291	20231211	140700	90634615	2835	2850	2850	2835	2000
292	20231211	140600	84957570	2855	2855	2855	2855	0
293	20231211	140500	84957570	2855	2855	2855	2855	0
294	20231211	140400	84957570	2855	2855	2855	2855	0
295	20231211	140300	84957570	2855	2855	2855	2855	0
296	20231211	140200	84957570	2855	2855	2855	2855	421
297	20231211	140100	83755615	2855	2855	2855	2855	0
298	20231211	140000	83755615	2855	2855	2855	2855	0
299	20231211	135900	83755615	2855	2855	2855	2855	0
300	20231211	135800	83755615	2855	2855	2855	2855	129
301	20231211	135700	83387320	2840	2840	2840	2840	0
302	20231211	135600	83387320	2840	2840	2840	2840	0
303	20231211	135500	83387320	2840	2840	2840	2840	0
304	20231211	135400	83387320	2840	2860	2860	2840	5000
305	20231211	135300	69159095	2875	2875	2875	2875	0
306	20231211	135200	69159095	2875	2875	2875	2875	62
307	20231211	135100	68980845	2865	2865	2865	2865	0
308	20231211	135000	68980845	2865	2865	2865	2865	22
309	20231211	134900	68917815	2865	2865	2865	2865	0
310	20231211	134800	68917815	2865	2865	2865	2865	0
311	20231211	134700	68917815	2865	2865	2865	2865	0
312	20231211	134600	68917815	2865	2865	2865	2865	55
313	20231211	134500	68760240	2860	2860	2860	2860	0
314	20231211	134400	68760240	2860	2860	2860	2860	0
315	20231211	134300	68760240	2860	2860	2860	2860	44
316	20231211	134200	68634400	2860	2860	2860	2860	832
317	20231211	134100	66254880	2855	2855	2855	2855	0
318	20231211	134000	66254880	2855	2855	2855	2855	0
319	20231211	133900	66254880	2855	2855	2855	2855	1000
320	20231211	133800	63399880	2855	2855	2855	2855	256
321	20231211	133700	62669000	2855	2855	2855	2855	0
322	20231211	133600	62669000	2855	2855	2855	2855	2
323	20231211	133500	62663290	2855	2860	2860	2855	160
324	20231211	133400	62205720	2865	2865	2865	2865	74
325	20231211	133300	61993710	2865	2865	2865	2865	0
326	20231211	133200	61993710	2865	2865	2865	2865	0
327	20231211	133100	61993710	2865	2865	2865	2865	0
328	20231211	133000	61993710	2865	2865	2865	2865	0
329	20231211	132900	61993710	2865	2865	2865	2865	0
330	20231211	132800	61993710	2865	2865	2865	2865	71
331	20231211	132700	61790295	2870	2870	2870	2870	0
332	20231211	132600	61790295	2870	2870	2870	2870	0
333	20231211	132500	61790295	2870	2870	2870	2870	0
334	20231211	132400	61790295	2870	2870	2870	2870	0
335	20231211	132300	61790295	2870	2870	2870	2870	0
336	20231211	132200	61790295	2870	2870	2870	2870	72
337	20231211	132100	61583655	2875	2875	2875	2875	0
338	20231211	132000	61583655	2875	2875	2875	2875	0
339	20231211	131900	61583655	2875	2875	2875	2875	0
340	20231211	131800	61583655	2875	2875	2875	2875	0
341	20231211	131700	61583655	2875	2875	2875	2875	0
342	20231211	131600	61583655	2875	2875	2875	2875	72
343	20231211	131500	61376655	2880	2880	2880	2880	3
344	20231211	131400	61368015	2860	2860	2860	2860	0
345	20231211	131300	61368015	2860	2860	2860	2860	0
346	20231211	131200	61368015	2860	2860	2860	2860	0
347	20231211	131100	61368015	2860	2860	2860	2860	0
348	20231211	131000	61368015	2860	2860	2860	2860	0
349	20231211	130900	61368015	2860	2860	2860	2860	0
350	20231211	130800	61368015	2860	2860	2860	2860	0
351	20231211	130700	61368015	2860	2860	2860	2860	0
352	20231211	130600	61368015	2860	2860	2860	2860	0
353	20231211	130500	61368015	2860	2860	2860	2860	0
354	20231211	130400	61368015	2860	2875	2875	2860	2000
355	20231211	130300	55640645	2880	2880	2880	2880	0
356	20231211	130200	55640645	2880	2880	2880	2880	0
357	20231211	130100	55640645	2880	2880	2880	2880	0
358	20231211	130000	55640645	2880	2880	2880	2880	141
359	20231211	125900	55234565	2875	2875	2875	2875	0
360	20231211	125800	55234565	2875	2875	2875	2875	0
361	20231211	125700	55234565	2875	2875	2875	2875	101
362	20231211	125600	54944190	2880	2880	2880	2880	9
363	20231211	125500	54918270	2880	2880	2880	2880	0
364	20231211	125400	54918270	2880	2880	2880	2880	0
365	20231211	125300	54918270	2880	2880	2880	2880	0
366	20231211	125200	54918270	2880	2880	2880	2880	84
367	20231211	125100	54676350	2880	2880	2880	2880	0
368	20231211	125000	54676350	2880	2880	2880	2880	0
369	20231211	124900	54676350	2880	2880	2880	2880	0
370	20231211	124800	54676350	2880	2880	2880	2880	0
371	20231211	124700	54676350	2880	2880	2880	2880	0
372	20231211	124600	54676350	2880	2880	2880	2880	62
373	20231211	124500	54497790	2875	2875	2875	2875	0
374	20231211	124400	54497790	2875	2875	2875	2875	0
375	20231211	124300	54497790	2875	2875	2875	2875	0
376	20231211	124200	54497790	2875	2875	2875	2875	10
377	20231211	124100	54469040	2880	2880	2880	2880	0
378	20231211	124000	54469040	2880	2880	2880	2880	0
379	20231211	123900	54469040	2880	2880	2880	2880	0
380	20231211	123800	54469040	2880	2875	2880	2875	830
381	20231211	123700	52081270	2870	2870	2870	2870	31
382	20231211	123600	51992300	2870	2870	2870	2870	136
383	20231211	123500	51601980	2875	2875	2875	2875	0
384	20231211	123400	51601980	2875	2875	2875	2875	0
385	20231211	123300	51601980	2875	2875	2875	2875	143
386	20231211	123200	51190855	2875	2875	2875	2875	0
387	20231211	123100	51190855	2875	2875	2875	2875	2000
388	20231211	123000	45440855	2875	2875	2875	2875	0
389	20231211	122900	45440855	2875	2875	2875	2875	0
390	20231211	122800	45440855	2875	2875	2875	2875	0
391	20231211	122700	45440855	2875	2875	2875	2875	64
392	20231211	122600	45256855	2875	2875	2875	2875	0
393	20231211	122500	45256855	2875	2875	2875	2875	0
394	20231211	122400	45256855	2875	2875	2875	2875	0
395	20231211	122300	45256855	2875	2875	2875	2875	0
396	20231211	122200	45256855	2875	2875	2875	2875	0
397	20231211	122100	45256855	2875	2875	2875	2875	63
398	20231211	122000	45075730	2870	2870	2870	2870	664
399	20231211	121900	43170050	2870	2870	2870	2870	0
400	20231211	121800	43170050	2870	2870	2870	2870	0
401	20231211	121700	43170050	2870	2870	2870	2870	1748
402	20231211	121600	38153290	2870	2870	2870	2870	0
403	20231211	121500	38153290	2870	2870	2870	2870	0
404	20231211	121400	38153290	2870	2870	2870	2870	0
405	20231211	121300	38153290	2870	2870	2870	2870	74
406	20231211	121200	37940910	2870	2870	2870	2870	0
407	20231211	121100	37940910	2870	2870	2870	2870	0
408	20231211	121000	37940910	2870	2870	2870	2870	0
409	20231211	120900	37940910	2870	2870	2870	2870	0
410	20231211	120800	37940910	2870	2870	2870	2870	0
411	20231211	120700	37940910	2870	2870	2870	2870	0
412	20231211	120600	37940910	2870	2870	2870	2870	0
413	20231211	120500	37940910	2870	2870	2870	2870	0
414	20231211	120400	37940910	2870	2860	2870	2860	331
415	20231211	120300	36994240	2870	2870	2870	2870	0
416	20231211	120200	36994240	2870	2870	2870	2870	0
417	20231211	120100	36994240	2870	2870	2870	2870	0
418	20231211	120000	36994240	2870	2870	2870	2870	0
419	20231211	115900	36994240	2870	2870	2870	2870	0
420	20231211	115800	36994240	2870	2865	2870	2865	2085
421	20231211	115700	31017715	2870	2870	2870	2870	82
422	20231211	115600	30782375	2870	2870	2870	2870	0
423	20231211	115500	30782375	2870	2870	2870	2870	17
424	20231211	115400	30733585	2865	2865	2865	2865	628
425	20231211	115300	28934365	2865	2865	2865	2865	0
426	20231211	115200	28934365	2865	2865	2865	2865	0
427	20231211	115100	28934365	2865	2865	2865	2865	0
428	20231211	115000	28934365	2865	2865	2865	2865	0
429	20231211	114900	28934365	2865	2865	2865	2865	68
430	20231211	114800	28739545	2860	2860	2860	2860	0
431	20231211	114700	28739545	2860	2860	2860	2860	24
432	20231211	114600	28670905	2860	2860	2860	2860	0
433	20231211	114500	28670905	2860	2860	2860	2860	0
434	20231211	114400	28670905	2860	2860	2860	2860	0
435	20231211	114300	28670905	2860	2860	2860	2860	1010
436	20231211	114200	25782305	2865	2865	2865	2865	642
437	20231211	114100	23942975	2870	2870	2870	2870	0
438	20231211	114000	23942975	2870	2870	2870	2870	0
439	20231211	113900	23942975	2870	2870	2870	2870	0
440	20231211	113800	23942975	2870	2870	2870	2870	0
441	20231211	113700	23942975	2870	2875	2875	2870	255
442	20231211	113600	23209935	2875	2870	2875	2870	855
443	20231211	113500	20754075	2870	2870	2870	2870	0
444	20231211	113400	20754075	2870	2865	2870	2865	2234
445	20231211	113300	14345145	2865	2865	2865	2865	0
446	20231211	113200	14345145	2865	2865	2865	2865	0
447	20231211	113100	14345145	2865	2865	2865	2865	0
448	20231211	113000	14345145	2865	2865	2865	2865	0
449	20231211	112900	14345145	2865	2865	2865	2865	0
450	20231211	112800	14345145	2865	2865	2865	2865	0
451	20231211	112700	14345145	2865	2860	2865	2860	153
452	20231211	112600	13907160	2855	2855	2855	2855	0
453	20231211	112500	13907160	2855	2855	2855	2855	0
454	20231211	112400	13907160	2855	2855	2855	2855	1
455	20231211	112300	13904305	2865	2865	2865	2865	0
456	20231211	112200	13904305	2865	2865	2865	2865	0
457	20231211	112100	13904305	2865	2865	2865	2865	0
458	20231211	112000	13904305	2865	2865	2865	2865	0
459	20231211	111900	13904305	2865	2865	2865	2865	0
460	20231211	111800	13904305	2865	2865	2865	2865	0
461	20231211	111700	13904305	2865	2865	2865	2865	0
462	20231211	111600	13904305	2865	2865	2865	2865	0
463	20231211	111500	13904305	2865	2865	2865	2865	0
464	20231211	111400	13904305	2865	2865	2865	2865	0
465	20231211	111300	13904305	2865	2865	2865	2865	0
466	20231211	111200	13904305	2865	2865	2865	2865	0
467	20231211	111100	13904305	2865	2865	2865	2865	50
468	20231211	111000	13761055	2855	2855	2855	2855	0
469	20231211	110900	13761055	2855	2855	2855	2855	5
470	20231211	110800	13746780	2855	2855	2855	2855	0
471	20231211	110700	13746780	2855	2855	2855	2855	500
472	20231211	110600	12319280	2855	2855	2855	2855	1
473	20231211	110500	12316425	2850	2850	2850	2850	0
474	20231211	110400	12316425	2850	2850	2850	2850	0
475	20231211	110300	12316425	2850	2850	2850	2850	0
476	20231211	110200	12316425	2850	2850	2850	2850	0
477	20231211	110100	12316425	2850	2850	2850	2850	0
478	20231211	110000	12316425	2850	2850	2850	2850	0
479	20231211	105900	12316425	2850	2850	2850	2850	0
480	20231211	105800	12316425	2850	2850	2850	2850	0
481	20231211	105700	12316425	2850	2850	2850	2850	0
482	20231211	105600	12316425	2850	2850	2850	2850	20
483	20231211	105500	12259425	2850	2850	2850	2850	0
484	20231211	105400	12259425	2850	2850	2850	2850	0
485	20231211	105300	12259425	2850	2850	2850	2850	592
486	20231211	105200	10572225	2850	2850	2850	2850	500
487	20231211	105100	9147225	2850	2850	2850	2850	0
488	20231211	105000	9147225	2850	2850	2850	2850	0
489	20231211	104900	9147225	2850	2850	2850	2850	0
490	20231211	104800	9147225	2850	2850	2850	2850	0
491	20231211	104700	9147225	2850	2850	2850	2850	0
492	20231211	104600	9147225	2850	2850	2850	2850	0
493	20231211	104500	9147225	2850	2850	2850	2850	328
494	20231211	104400	8212425	2850	2850	2850	2850	0
495	20231211	104300	8212425	2850	2850	2850	2850	0
496	20231211	104200	8212425	2850	2850	2850	2850	0
497	20231211	104100	8212425	2850	2850	2850	2850	0
498	20231211	104000	8212425	2850	2850	2850	2850	0
499	20231211	103900	8212425	2850	2850	2850	2850	0
500	20231211	103800	8212425	2850	2850	2850	2850	0
501	20231211	103700	8212425	2850	2850	2850	2850	0
502	20231211	103600	8212425	2850	2850	2850	2850	10
503	20231211	103500	8183925	2850	2855	2855	2850	501
504	20231211	103400	6753705	2855	2855	2855	2855	0
505	20231211	103300	6753705	2855	2855	2855	2855	77
506	20231211	103200	6533870	2855	2855	2855	2855	0
507	20231211	103100	6533870	2855	2855	2855	2855	0
508	20231211	103000	6533870	2855	2855	2855	2855	0
509	20231211	102900	6533870	2855	2855	2855	2855	0
510	20231211	102800	6533870	2855	2855	2855	2855	100
511	20231211	102700	6248370	2870	2870	2870	2870	0
512	20231211	102600	6248370	2870	2870	2870	2870	0
513	20231211	102500	6248370	2870	2870	2870	2870	0
514	20231211	102400	6248370	2870	2870	2870	2870	0
515	20231211	102300	6248370	2870	2870	2870	2870	0
516	20231211	102200	6248370	2870	2870	2870	2870	0
517	20231211	102100	6248370	2870	2870	2870	2870	0
518	20231211	102000	6248370	2870	2870	2870	2870	0
519	20231211	101900	6248370	2870	2870	2870	2870	0
520	20231211	101800	6248370	2870	2870	2870	2870	0
521	20231211	101700	6248370	2870	2870	2870	2870	1
522	20231211	101600	6245500	2870	2870	2870	2870	10
523	20231211	101500	6216800	2870	2870	2870	2870	0
524	20231211	101400	6216800	2870	2870	2870	2870	0
525	20231211	101300	6216800	2870	2870	2870	2870	0
526	20231211	101200	6216800	2870	2870	2870	2870	0
527	20231211	101100	6216800	2870	2870	2870	2870	0
528	20231211	101000	6216800	2870	2870	2870	2870	0
529	20231211	100900	6216800	2870	2870	2870	2870	0
530	20231211	100800	6216800	2870	2870	2870	2870	5
531	20231211	100700	6202450	2870	2870	2870	2870	1
532	20231211	100600	6199580	2860	2860	2860	2860	4
533	20231211	100500	6188140	2860	2860	2860	2860	0
534	20231211	100400	6188140	2860	2860	2860	2860	0
535	20231211	100300	6188140	2860	2860	2860	2860	0
536	20231211	100200	6188140	2860	2860	2860	2860	0
537	20231211	100100	6188140	2860	2860	2860	2860	0
538	20231211	100000	6188140	2860	2860	2860	2860	0
539	20231211	095900	6188140	2860	2860	2860	2860	0
540	20231211	095800	6188140	2860	2860	2860	2860	5
541	20231211	095700	6173840	2860	2860	2860	2860	2
542	20231211	095600	6168120	2860	2860	2860	2860	155
543	20231211	095500	5724820	2875	2875	2875	2875	0
544	20231211	095400	5724820	2875	2875	2875	2875	1
545	20231211	095300	5721945	2860	2860	2860	2860	0
546	20231211	095200	5721945	2860	2860	2860	2860	0
547	20231211	095100	5721945	2860	2875	2875	2860	2
548	20231211	095000	5716210	2860	2860	2860	2860	0
549	20231211	094900	5716210	2860	2860	2860	2860	0
550	20231211	094800	5716210	2860	2860	2860	2860	0
551	20231211	094700	5716210	2860	2860	2860	2860	7
552	20231211	094600	5696190	2860	2860	2860	2860	0
553	20231211	094500	5696190	2860	2860	2860	2860	90
554	20231211	094400	5438790	2860	2860	2860	2860	10
555	20231211	094300	5410190	2860	2860	2860	2860	1
556	20231211	094200	5407330	2875	2875	2875	2875	0
557	20231211	094100	5407330	2875	2875	2875	2875	0
558	20231211	094000	5407330	2875	2875	2875	2875	1
559	20231211	093900	5404455	2875	2875	2875	2875	1
560	20231211	093800	5401580	2860	2860	2860	2860	0
561	20231211	093700	5401580	2860	2860	2860	2860	0
562	20231211	093600	5401580	2860	2875	2875	2860	232
563	20231211	093500	4737940	2875	2860	2875	2860	8
564	20231211	093400	4714955	2875	2875	2875	2875	0
565	20231211	093300	4714955	2875	2875	2875	2875	3
566	20231211	093200	4706330	2860	2860	2860	2860	0
567	20231211	093100	4706330	2860	2860	2860	2860	0
568	20231211	093000	4706330	2860	2860	2860	2860	0
569	20231211	092900	4706330	2860	2860	2860	2860	0
570	20231211	092800	4706330	2860	2860	2860	2860	166
571	20231211	092700	4231570	2860	2860	2860	2860	0
572	20231211	092600	4231570	2860	2860	2860	2860	0
573	20231211	092500	4231570	2860	2860	2860	2860	166
574	20231211	092400	3756810	2860	2860	2860	2860	0
575	20231211	092300	3756810	2860	2870	2870	2860	10
576	20231211	092200	3728180	2870	2875	2875	2870	207
577	20231211	092100	3133090	2865	2870	2875	2860	202
578	20231211	092000	2552865	2870	2870	2870	2870	0
579	20231211	091900	2552865	2870	2870	2870	2870	10
580	20231211	091800	2524165	2850	2870	2870	2850	2
581	20231211	091700	2518445	2850	2850	2850	2850	0
582	20231211	091600	2518445	2850	2850	2850	2850	10
583	20231211	091500	2489945	2850	2850	2865	2850	103
584	20231211	091400	2195945	2855	2870	2870	2845	11
585	20231211	091300	2164565	2845	2845	2845	2845	0
586	20231211	091200	2164565	2845	2845	2845	2845	1
587	20231211	091100	2161720	2845	2875	2875	2845	2
588	20231211	091000	2156000	2845	2845	2845	2845	20
589	20231211	090900	2099100	2845	2875	2875	2845	2
590	20231211	090800	2093380	2845	2845	2845	2845	1
591	20231211	090700	2090535	2850	2850	2850	2850	0
592	20231211	090600	2090535	2850	2850	2850	2850	0
593	20231211	090500	2090535	2850	2850	2850	2850	0
594	20231211	090400	2090535	2850	2850	2850	2850	23
595	20231211	090300	2024985	2850	2855	2855	2850	300
596	20231211	090200	1169665	2850	2850	2850	2850	3
597	20231211	090100	1161115	2850	2850	2850	2850	100
598	20231211	090000	876115	2885	2880	2885	2880	304