KissMeData/011280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185500	293531065	2470	2470	2470	2470	1682
3	20231208	185400	293531065	2470	2470	2470	2470	0
4	20231208	185300	293531065	2470	2470	2470	2470	0
5	20231208	185200	293531065	2470	2470	2470	2470	0
6	20231208	185100	293531065	2470	2470	2470	2470	0
7	20231208	185000	293531065	2470	2470	2470	2470	0
8	20231208	184900	293531065	2470	2470	2470	2470	0
9	20231208	184800	293531065	2470	2470	2470	2470	0
10	20231208	184700	293531065	2470	2470	2470	2470	0
11	20231208	184600	293531065	2470	2470	2470	2470	0
12	20231208	184500	293531065	2470	2470	2470	2470	0
13	20231208	184400	293531065	2470	2470	2470	2470	0
14	20231208	184300	293531065	2470	2470	2470	2470	0
15	20231208	184200	293531065	2470	2470	2470	2470	0
16	20231208	184100	293531065	2470	2470	2470	2470	0
17	20231208	184000	293531065	2470	2470	2470	2470	0
18	20231208	183900	293531065	2470	2470	2470	2470	0
19	20231208	183800	293531065	2470	2470	2470	2470	0
20	20231208	183700	293531065	2470	2470	2470	2470	0
21	20231208	183600	293531065	2470	2470	2470	2470	0
22	20231208	183500	293531065	2470	2470	2470	2470	0
23	20231208	183400	293531065	2470	2470	2470	2470	0
24	20231208	183300	293531065	2470	2470	2470	2470	0
25	20231208	183200	293531065	2470	2470	2470	2470	0
26	20231208	183100	293531065	2470	2470	2470	2470	0
27	20231208	183000	293531065	2470	2470	2470	2470	0
28	20231208	182900	293531065	2470	2470	2470	2470	0
29	20231208	182800	293531065	2470	2470	2470	2470	0
30	20231208	182700	293531065	2470	2470	2470	2470	0
31	20231208	182600	293531065	2470	2470	2470	2470	0
32	20231208	182500	293531065	2470	2470	2470	2470	1682
33	20231208	182400	293531065	2470	2470	2470	2470	0
34	20231208	182300	293531065	2470	2470	2470	2470	0
35	20231208	182200	293531065	2470	2470	2470	2470	0
36	20231208	182100	293531065	2470	2470	2470	2470	0
37	20231208	182000	293531065	2470	2470	2470	2470	0
38	20231208	181900	293531065	2470	2470	2470	2470	0
39	20231208	181800	293531065	2470	2470	2470	2470	0
40	20231208	181700	293531065	2470	2470	2470	2470	0
41	20231208	181600	293531065	2470	2470	2470	2470	0
42	20231208	181500	293531065	2470	2470	2470	2470	0
43	20231208	181400	293531065	2470	2470	2470	2470	0
44	20231208	181300	293531065	2470	2470	2470	2470	0
45	20231208	181200	293531065	2470	2470	2470	2470	0
46	20231208	181100	293531065	2470	2470	2470	2470	0
47	20231208	181000	293531065	2470	2470	2470	2470	0
48	20231208	180900	293531065	2470	2470	2470	2470	0
49	20231208	180800	293531065	2470	2470	2470	2470	0
50	20231208	180700	293531065	2470	2470	2470	2470	0
51	20231208	180600	293531065	2470	2470	2470	2470	0
52	20231208	180500	293531065	2470	2470	2470	2470	0
53	20231208	180400	293531065	2470	2470	2470	2470	0
54	20231208	180300	293531065	2470	2470	2470	2470	0
55	20231208	180200	293531065	2470	2470	2470	2470	0
56	20231208	180100	293531065	2470	2470	2470	2470	0
57	20231208	180000	293531065	2470	2470	2470	2470	0
58	20231208	175900	293531065	2470	2470	2470	2470	0
59	20231208	175800	293531065	2470	2470	2470	2470	0
60	20231208	175700	293531065	2470	2470	2470	2470	0
61	20231208	175600	293531065	2470	2470	2470	2470	0
62	20231208	175500	293531065	2470	2470	2470	2470	1682
63	20231208	175400	293531065	2470	2470	2470	2470	0
64	20231208	175300	293531065	2470	2470	2470	2470	0
65	20231208	175200	293531065	2470	2470	2470	2470	0
66	20231208	175100	293531065	2470	2470	2470	2470	0
67	20231208	175000	293531065	2470	2470	2470	2470	0
68	20231208	174900	293531065	2470	2470	2470	2470	0
69	20231208	174800	293531065	2470	2470	2470	2470	0
70	20231208	174700	293531065	2470	2470	2470	2470	0
71	20231208	174600	293531065	2470	2470	2470	2470	0
72	20231208	174500	293531065	2470	2470	2470	2470	0
73	20231208	174400	293531065	2470	2470	2470	2470	0
74	20231208	174300	293531065	2470	2470	2470	2470	0
75	20231208	174200	293531065	2470	2470	2470	2470	0
76	20231208	174100	293531065	2470	2470	2470	2470	0
77	20231208	174000	293531065	2470	2470	2470	2470	0
78	20231208	173900	293531065	2470	2470	2470	2470	0
79	20231208	173800	293531065	2470	2470	2470	2470	0
80	20231208	173700	293531065	2470	2470	2470	2470	0
81	20231208	173600	293531065	2470	2470	2470	2470	0
82	20231208	173500	293531065	2470	2470	2470	2470	0
83	20231208	173400	293531065	2470	2470	2470	2470	0
84	20231208	173300	293531065	2470	2470	2470	2470	0
85	20231208	173200	293531065	2470	2470	2470	2470	0
86	20231208	173100	293531065	2470	2470	2470	2470	0
87	20231208	173000	293531065	2470	2470	2470	2470	0
88	20231208	172900	293531065	2470	2470	2470	2470	0
89	20231208	172800	293531065	2470	2470	2470	2470	0
90	20231208	172700	293531065	2470	2470	2470	2470	0
91	20231208	172600	293531065	2470	2470	2470	2470	0
92	20231208	172500	293531065	2470	2470	2470	2470	1682
93	20231208	172400	293531065	2470	2470	2470	2470	0
94	20231208	172300	293531065	2470	2470	2470	2470	0
95	20231208	172200	293531065	2470	2470	2470	2470	0
96	20231208	172100	293531065	2470	2470	2470	2470	0
97	20231208	172000	293531065	2470	2470	2470	2470	0
98	20231208	171900	293531065	2470	2470	2470	2470	0
99	20231208	171800	293531065	2470	2470	2470	2470	0
100	20231208	171700	293531065	2470	2470	2470	2470	0
101	20231208	171600	293531065	2470	2470	2470	2470	0
102	20231208	171500	293531065	2470	2470	2470	2470	0
103	20231208	171400	293531065	2470	2470	2470	2470	0
104	20231208	171300	293531065	2470	2470	2470	2470	0
105	20231208	171200	293531065	2470	2470	2470	2470	0
106	20231208	171100	293531065	2470	2470	2470	2470	0
107	20231208	171000	293531065	2470	2470	2470	2470	0
108	20231208	170900	293531065	2470	2470	2470	2470	0
109	20231208	170800	293531065	2470	2470	2470	2470	0
110	20231208	170700	293531065	2470	2470	2470	2470	0
111	20231208	170600	293531065	2470	2470	2470	2470	0
112	20231208	170500	293531065	2470	2470	2470	2470	0
113	20231208	170400	293531065	2470	2470	2470	2470	0
114	20231208	170300	293531065	2470	2470	2470	2470	0
115	20231208	170200	293531065	2470	2470	2470	2470	0
116	20231208	170100	293531065	2470	2470	2470	2470	0
117	20231208	170000	293531065	2470	2470	2470	2470	0
118	20231208	165900	293531065	2470	2470	2470	2470	0
119	20231208	165800	293531065	2470	2470	2470	2470	0
120	20231208	165700	293531065	2470	2470	2470	2470	0
121	20231208	165600	293531065	2470	2470	2470	2470	0
122	20231208	165500	293531065	2470	2470	2470	2470	1682
123	20231208	165400	293531065	2470	2470	2470	2470	0
124	20231208	165300	293531065	2470	2470	2470	2470	0
125	20231208	165200	293531065	2470	2470	2470	2470	0
126	20231208	165100	293531065	2470	2470	2470	2470	0
127	20231208	165000	293531065	2470	2470	2470	2470	0
128	20231208	164900	293531065	2470	2470	2470	2470	0
129	20231208	164800	293531065	2470	2470	2470	2470	0
130	20231208	164700	293531065	2470	2470	2470	2470	0
131	20231208	164600	293531065	2470	2470	2470	2470	0
132	20231208	164500	293531065	2470	2470	2470	2470	0
133	20231208	164400	293531065	2470	2470	2470	2470	0
134	20231208	164300	293531065	2470	2470	2470	2470	0
135	20231208	164200	293531065	2470	2470	2470	2470	0
136	20231208	164100	293531065	2470	2470	2470	2470	0
137	20231208	164000	293531065	2470	2470	2470	2470	0
138	20231208	163900	293531065	2470	2470	2470	2470	0
139	20231208	163800	293531065	2470	2470	2470	2470	0
140	20231208	163700	293531065	2470	2470	2470	2470	0
141	20231208	163600	293531065	2470	2470	2470	2470	0
142	20231208	163500	293531065	2470	2470	2470	2470	0
143	20231208	163400	293531065	2470	2470	2470	2470	0
144	20231208	163300	293531065	2470	2470	2470	2470	0
145	20231208	163200	293531065	2470	2470	2470	2470	0
146	20231208	163100	293531065	2470	2470	2470	2470	0
147	20231208	163000	293531065	2470	2470	2470	2470	0
148	20231208	162900	293531065	2470	2470	2470	2470	0
149	20231208	162800	293531065	2470	2470	2470	2470	0
150	20231208	162700	293531065	2470	2470	2470	2470	0
151	20231208	162600	293531065	2470	2470	2470	2470	0
152	20231208	162500	293531065	2470	2470	2470	2470	1682
153	20231208	162400	293531065	2470	2470	2470	2470	0
154	20231208	162300	293531065	2470	2470	2470	2470	0
155	20231208	162200	293531065	2470	2470	2470	2470	0
156	20231208	162100	293531065	2470	2470	2470	2470	0
157	20231208	162000	293531065	2470	2470	2470	2470	0
158	20231208	161900	293531065	2470	2470	2470	2470	0
159	20231208	161800	293531065	2470	2470	2470	2470	0
160	20231208	161700	293531065	2470	2470	2470	2470	0
161	20231208	161600	293531065	2470	2470	2470	2470	0
162	20231208	161500	293531065	2470	2470	2470	2470	0
163	20231208	161400	293531065	2470	2470	2470	2470	0
164	20231208	161300	293531065	2470	2470	2470	2470	0
165	20231208	161200	293531065	2470	2470	2470	2470	0
166	20231208	161100	293531065	2470	2470	2470	2470	0
167	20231208	161000	293531065	2470	2470	2470	2470	0
168	20231208	160900	293531065	2470	2470	2470	2470	0
169	20231208	160800	293531065	2470	2470	2470	2470	0
170	20231208	160700	293531065	2470	2470	2470	2470	0
171	20231208	160600	293531065	2470	2470	2470	2470	0
172	20231208	160500	293531065	2470	2470	2470	2470	0
173	20231208	160400	293531065	2470	2470	2470	2470	0
174	20231208	160300	293531065	2470	2470	2470	2470	0
175	20231208	160200	293531065	2470	2470	2470	2470	0
176	20231208	160100	293531065	2470	2470	2470	2470	0
177	20231208	160000	293531065	2470	2470	2470	2470	0
178	20231208	155900	293531065	2470	2470	2470	2470	0
179	20231208	155800	293531065	2470	2470	2470	2470	0
180	20231208	155700	293531065	2470	2470	2470	2470	0
181	20231208	155600	293531065	2470	2470	2470	2470	0
182	20231208	155500	293531065	2470	2470	2470	2470	1682
183	20231208	155400	293531065	2470	2470	2470	2470	0
184	20231208	155300	293531065	2470	2470	2470	2470	0
185	20231208	155200	293531065	2470	2470	2470	2470	0
186	20231208	155100	293531065	2470	2470	2470	2470	0
187	20231208	155000	293531065	2470	2470	2470	2470	0
188	20231208	154900	293531065	2470	2470	2470	2470	0
189	20231208	154800	293531065	2470	2470	2470	2470	0
190	20231208	154700	293531065	2470	2470	2470	2470	0
191	20231208	154600	293531065	2470	2470	2470	2470	0
192	20231208	154500	293531065	2470	2470	2470	2470	0
193	20231208	154400	293531065	2470	2470	2470	2470	0
194	20231208	154300	293531065	2470	2470	2470	2470	0
195	20231208	154200	293531065	2470	2470	2470	2470	0
196	20231208	154100	293531065	2470	2470	2470	2470	0
197	20231208	154000	293531065	2470	2470	2470	2470	0
198	20231208	153900	293531065	2470	2470	2470	2470	0
199	20231208	153800	293531065	2470	2470	2470	2470	0
200	20231208	153700	293531065	2470	2470	2470	2470	0
201	20231208	153600	293531065	2470	2470	2470	2470	0
202	20231208	153500	293531065	2470	2470	2470	2470	0
203	20231208	153400	293531065	2470	2470	2470	2470	0
204	20231208	153300	293531065	2470	2470	2470	2470	0
205	20231208	153200	293531065	2470	2470	2470	2470	0
206	20231208	153100	293531065	2470	2470	2470	2470	0
207	20231208	153000	293531065	2470	2470	2470	2470	1682
208	20231208	152900	289376525	2460	2460	2460	2460	0
209	20231208	152800	289376525	2460	2460	2460	2460	0
210	20231208	152700	289376525	2460	2460	2460	2460	0
211	20231208	152600	289376525	2460	2460	2460	2460	0
212	20231208	152500	289376525	2460	2460	2460	2460	0
213	20231208	152400	289376525	2460	2460	2460	2460	0
214	20231208	152300	289376525	2460	2460	2460	2460	0
215	20231208	152200	289376525	2460	2460	2460	2460	0
216	20231208	152100	289376525	2460	2460	2460	2460	0
217	20231208	152000	289376525	2460	2460	2460	2460	0
218	20231208	151900	289376525	2460	2470	2470	2455	83
219	20231208	151800	289172695	2470	2470	2470	2470	1
220	20231208	151700	289170225	2455	2455	2455	2455	0
221	20231208	151600	289170225	2455	2450	2455	2450	508
222	20231208	151500	287923095	2455	2465	2475	2455	2561
223	20231208	151400	281634300	2460	2460	2460	2460	27
224	20231208	151300	281567880	2460	2460	2460	2460	0
225	20231208	151200	281567880	2460	2460	2460	2460	0
226	20231208	151100	281567880	2460	2455	2460	2455	12
227	20231208	151000	281538385	2460	2460	2460	2460	13
228	20231208	150900	281506405	2455	2455	2455	2455	100
229	20231208	150800	281260905	2455	2455	2455	2455	41
230	20231208	150700	281160250	2455	2470	2475	2455	147
231	20231208	150600	280797955	2455	2455	2455	2455	0
232	20231208	150500	280797955	2455	2455	2455	2455	83
233	20231208	150400	280594190	2460	2460	2460	2460	0
234	20231208	150300	280594190	2460	2460	2460	2460	3
235	20231208	150200	280586810	2460	2460	2460	2460	1017
236	20231208	150100	278084990	2460	2470	2475	2460	5
237	20231208	150000	278072665	2470	2470	2470	2470	9
238	20231208	145900	278050435	2470	2470	2470	2470	20
239	20231208	145800	278001035	2475	2470	2475	2470	1138
240	20231208	145700	275190170	2475	2475	2475	2475	0
241	20231208	145600	275190170	2475	2475	2475	2475	1
242	20231208	145500	275187695	2475	2475	2475	2475	2
243	20231208	145400	275182745	2470	2470	2470	2470	0
244	20231208	145300	275182745	2470	2470	2470	2470	5
245	20231208	145200	275170395	2470	2470	2470	2470	0
246	20231208	145100	275170395	2470	2470	2470	2470	0
247	20231208	145000	275170395	2470	2475	2475	2470	224
248	20231208	144900	274616020	2475	2475	2475	2475	0
249	20231208	144800	274616020	2475	2475	2475	2475	0
250	20231208	144700	274616020	2475	2475	2475	2475	0
251	20231208	144600	274616020	2475	2475	2475	2475	595
252	20231208	144500	273143395	2475	2475	2475	2475	1625
253	20231208	144400	269121520	2475	2475	2475	2475	4
254	20231208	144300	269111620	2475	2475	2475	2475	60
255	20231208	144200	268963120	2475	2480	2480	2475	269
256	20231208	144100	268296145	2475	2475	2475	2475	70
257	20231208	144000	268122895	2475	2475	2475	2475	494
258	20231208	143900	266900245	2475	2470	2475	2470	2545
259	20231208	143800	260601880	2470	2470	2470	2470	0
260	20231208	143700	260601880	2470	2470	2470	2470	3823
261	20231208	143600	251159070	2465	2465	2465	2465	177
262	20231208	143500	250722765	2465	2465	2465	2465	80
263	20231208	143400	250525565	2470	2470	2470	2470	958
264	20231208	143300	248159305	2470	2470	2470	2470	10
265	20231208	143200	248134605	2470	2470	2470	2470	109
266	20231208	143100	247865375	2475	2475	2475	2475	702
267	20231208	143000	246127925	2475	2475	2475	2475	1
268	20231208	142900	246125450	2475	2475	2475	2475	1
269	20231208	142800	246122975	2475	2470	2475	2470	240
270	20231208	142700	245529175	2470	2475	2475	2470	288
271	20231208	142600	244817625	2475	2475	2475	2475	20
272	20231208	142500	244768125	2470	2470	2475	2470	2334
273	20231208	142400	239003090	2465	2470	2470	2465	40
274	20231208	142300	238904435	2470	2460	2470	2460	3
275	20231208	142200	238897035	2470	2465	2470	2460	630
276	20231208	142100	237344085	2465	2465	2465	2465	299
277	20231208	142000	236607050	2465	2465	2465	2465	0
278	20231208	141900	236607050	2465	2465	2465	2465	10
279	20231208	141800	236582400	2450	2450	2450	2450	0
280	20231208	141700	236582400	2450	2470	2470	2450	219
281	20231208	141600	236041795	2470	2465	2470	2465	91
282	20231208	141500	235817255	2465	2450	2465	2450	43228
283	20231208	141400	129468715	2450	2450	2450	2445	285
284	20231208	141300	128770470	2450	2450	2450	2450	0
285	20231208	141200	128770470	2450	2450	2450	2450	0
286	20231208	141100	128770470	2450	2450	2450	2450	0
287	20231208	141000	128770470	2450	2450	2450	2450	0
288	20231208	140900	128770470	2450	2450	2450	2450	21
289	20231208	140800	128719020	2450	2450	2450	2450	0
290	20231208	140700	128719020	2450	2450	2450	2450	1677
291	20231208	140600	124610370	2450	2450	2450	2450	0
292	20231208	140500	124610370	2450	2450	2450	2450	454
293	20231208	140400	123498070	2450	2450	2450	2450	300
294	20231208	140300	122763070	2450	2450	2450	2450	300
295	20231208	140200	122028070	2450	2450	2450	2450	2780
296	20231208	140100	115217070	2455	2455	2455	2455	0
297	20231208	140000	115217070	2455	2455	2455	2455	1
298	20231208	135900	115214615	2455	2455	2455	2455	1
299	20231208	135800	115212160	2450	2450	2450	2450	0
300	20231208	135700	115212160	2450	2450	2450	2450	0
301	20231208	135600	115212160	2450	2450	2450	2450	1030
302	20231208	135500	112688660	2450	2450	2450	2450	0
303	20231208	135400	112688660	2450	2450	2450	2450	0
304	20231208	135300	112688660	2450	2450	2450	2450	0
305	20231208	135200	112688660	2450	2450	2450	2450	0
306	20231208	135100	112688660	2450	2450	2450	2450	0
307	20231208	135000	112688660	2450	2450	2450	2450	0
308	20231208	134900	112688660	2450	2450	2450	2450	10
309	20231208	134800	112664160	2450	2450	2450	2450	200
310	20231208	134700	112174160	2450	2450	2450	2450	200
311	20231208	134600	111684160	2450	2450	2450	2450	3286
312	20231208	134500	103633460	2450	2450	2450	2450	29
313	20231208	134400	103562410	2450	2450	2450	2450	50
314	20231208	134300	103439910	2450	2450	2450	2450	10
315	20231208	134200	103415410	2455	2455	2455	2455	0
316	20231208	134100	103415410	2455	2455	2455	2455	0
317	20231208	134000	103415410	2455	2455	2455	2455	0
318	20231208	133900	103415410	2455	2455	2455	2455	0
319	20231208	133800	103415410	2455	2455	2455	2455	0
320	20231208	133700	103415410	2455	2455	2455	2455	0
321	20231208	133600	103415410	2455	2455	2455	2455	0
322	20231208	133500	103415410	2455	2455	2455	2455	0
323	20231208	133400	103415410	2455	2450	2455	2450	1000
324	20231208	133300	100960460	2450	2450	2450	2450	0
325	20231208	133200	100960460	2450	2450	2450	2450	2911
326	20231208	133100	93828510	2455	2455	2455	2455	0
327	20231208	133000	93828510	2455	2455	2455	2455	0
328	20231208	132900	93828510	2455	2455	2455	2455	0
329	20231208	132800	93828510	2455	2455	2455	2455	1
330	20231208	132700	93826055	2450	2450	2450	2450	0
331	20231208	132600	93826055	2450	2450	2450	2450	0
332	20231208	132500	93826055	2450	2450	2455	2450	24
333	20231208	132400	93767240	2455	2455	2455	2455	0
334	20231208	132300	93767240	2455	2455	2455	2455	0
335	20231208	132200	93767240	2455	2455	2455	2455	0
336	20231208	132100	93767240	2455	2455	2455	2455	0
337	20231208	132000	93767240	2455	2450	2455	2450	10
338	20231208	131900	93742730	2455	2455	2455	2455	0
339	20231208	131800	93742730	2455	2455	2455	2455	0
340	20231208	131700	93742730	2455	2455	2455	2450	17
341	20231208	131600	93701000	2450	2450	2450	2450	110
342	20231208	131500	93431500	2450	2450	2450	2450	2071
343	20231208	131400	88357550	2445	2445	2445	2445	10
344	20231208	131300	88333100	2445	2445	2445	2445	0
345	20231208	131200	88333100	2445	2445	2445	2445	0
346	20231208	131100	88333100	2445	2445	2445	2445	0
347	20231208	131000	88333100	2445	2445	2445	2445	460
348	20231208	130900	87208400	2440	2440	2440	2440	0
349	20231208	130800	87208400	2440	2440	2440	2440	0
350	20231208	130700	87208400	2440	2440	2440	2440	500
351	20231208	130600	85988400	2440	2445	2445	2440	1510
352	20231208	130500	82303950	2440	2440	2440	2440	11
353	20231208	130400	82277110	2445	2445	2445	2445	0
354	20231208	130300	82277110	2445	2445	2445	2445	2
355	20231208	130200	82272220	2445	2445	2445	2445	0
356	20231208	130100	82272220	2445	2445	2445	2445	0
357	20231208	130000	82272220	2445	2440	2445	2440	65
358	20231208	125900	82113305	2440	2440	2440	2440	0
359	20231208	125800	82113305	2440	2440	2440	2440	0
360	20231208	125700	82113305	2440	2440	2440	2440	100
361	20231208	125600	81869305	2440	2440	2440	2440	0
362	20231208	125500	81869305	2440	2440	2440	2440	3
363	20231208	125400	81861985	2440	2440	2440	2440	0
364	20231208	125300	81861985	2440	2440	2440	2440	432
365	20231208	125200	80807905	2440	2440	2440	2440	0
366	20231208	125100	80807905	2440	2440	2440	2440	0
367	20231208	125000	80807905	2440	2440	2440	2440	0
368	20231208	124900	80807905	2440	2440	2440	2440	0
369	20231208	124800	80807905	2440	2445	2445	2440	50
370	20231208	124700	80685670	2440	2440	2440	2440	5
371	20231208	124600	80673470	2445	2445	2445	2445	0
372	20231208	124500	80673470	2445	2445	2445	2445	1
373	20231208	124400	80671025	2440	2440	2440	2440	180
374	20231208	124300	80231825	2445	2440	2445	2440	94
375	20231208	124200	80002060	2445	2445	2445	2440	14
376	20231208	124100	79967880	2440	2440	2440	2440	73
377	20231208	124000	79789760	2445	2445	2445	2445	1
378	20231208	123900	79787315	2445	2445	2445	2445	0
379	20231208	123800	79787315	2445	2445	2445	2445	100
380	20231208	123700	79542815	2450	2450	2450	2450	0
381	20231208	123600	79542815	2450	2450	2450	2450	0
382	20231208	123500	79542815	2450	2450	2450	2450	2
383	20231208	123400	79537915	2440	2445	2450	2440	2365
384	20231208	123300	73755490	2440	2440	2440	2440	500
385	20231208	123200	72535490	2445	2445	2445	2445	1
386	20231208	123100	72533045	2440	2440	2440	2440	30
387	20231208	123000	72459845	2440	2440	2440	2440	2591
388	20231208	122900	66137805	2440	2435	2440	2435	4392
389	20231208	122800	55421330	2435	2435	2435	2435	1
390	20231208	122700	55418895	2435	2430	2435	2430	1286
391	20231208	122600	52287505	2435	2435	2435	2435	0
392	20231208	122500	52287505	2435	2435	2435	2435	24
393	20231208	122400	52229065	2435	2435	2435	2435	0
394	20231208	122300	52229065	2435	2435	2435	2435	0
395	20231208	122200	52229065	2435	2435	2435	2435	1004
396	20231208	122100	49784325	2440	2440	2440	2440	0
397	20231208	122000	49784325	2440	2440	2440	2440	1
398	20231208	121900	49781885	2435	2435	2435	2435	1400
399	20231208	121800	46372885	2440	2440	2440	2440	0
400	20231208	121700	46372885	2440	2440	2440	2440	1
401	20231208	121600	46370445	2435	2435	2435	2435	0
402	20231208	121500	46370445	2435	2435	2435	2435	3124
403	20231208	121400	38763505	2430	2430	2430	2430	0
404	20231208	121300	38763505	2430	2430	2430	2430	0
405	20231208	121200	38763505	2430	2430	2430	2430	0
406	20231208	121100	38763505	2430	2430	2430	2430	0
407	20231208	121000	38763505	2430	2430	2430	2430	0
408	20231208	120900	38763505	2430	2430	2430	2430	11
409	20231208	120800	38736775	2430	2430	2430	2430	0
410	20231208	120700	38736775	2430	2430	2430	2430	0
411	20231208	120600	38736775	2430	2430	2430	2430	0
412	20231208	120500	38736775	2430	2430	2430	2430	0
413	20231208	120400	38736775	2430	2430	2430	2430	0
414	20231208	120300	38736775	2430	2430	2430	2430	0
415	20231208	120200	38736775	2430	2430	2430	2430	0
416	20231208	120100	38736775	2430	2430	2430	2430	0
417	20231208	120000	38736775	2430	2430	2430	2430	0
418	20231208	115900	38736775	2430	2430	2430	2430	0
419	20231208	115800	38736775	2430	2430	2430	2430	7
420	20231208	115700	38719765	2435	2430	2435	2430	33
421	20231208	115600	38639570	2430	2430	2430	2430	502
422	20231208	115500	37419710	2430	2430	2430	2430	0
423	20231208	115400	37419710	2430	2430	2430	2430	0
424	20231208	115300	37419710	2430	2430	2430	2430	0
425	20231208	115200	37419710	2430	2430	2430	2430	0
426	20231208	115100	37419710	2430	2430	2430	2430	1023
427	20231208	115000	34933820	2430	2430	2430	2430	3
428	20231208	114900	34926530	2430	2430	2430	2430	0
429	20231208	114800	34926530	2430	2430	2430	2430	0
430	20231208	114700	34926530	2430	2430	2430	2430	0
431	20231208	114600	34926530	2430	2430	2430	2430	0
432	20231208	114500	34926530	2430	2430	2430	2430	0
433	20231208	114400	34926530	2430	2430	2430	2430	10
434	20231208	114300	34902230	2430	2430	2430	2430	0
435	20231208	114200	34902230	2430	2430	2430	2430	0
436	20231208	114100	34902230	2430	2430	2430	2430	0
437	20231208	114000	34902230	2430	2430	2430	2430	0
438	20231208	113900	34902230	2430	2430	2430	2430	0
439	20231208	113800	34902230	2430	2430	2430	2430	0
440	20231208	113700	34902230	2430	2430	2430	2430	234
441	20231208	113600	34333610	2430	2430	2430	2430	0
442	20231208	113500	34333610	2430	2430	2430	2430	0
443	20231208	113400	34333610	2430	2430	2430	2430	0
444	20231208	113300	34333610	2430	2430	2430	2430	0
445	20231208	113200	34333610	2430	2430	2430	2430	0
446	20231208	113100	34333610	2430	2430	2430	2430	0
447	20231208	113000	34333610	2430	2430	2430	2430	0
448	20231208	112900	34333610	2430	2430	2430	2430	0
449	20231208	112800	34333610	2430	2430	2430	2430	0
450	20231208	112700	34333610	2430	2430	2430	2430	0
451	20231208	112600	34333610	2430	2430	2430	2430	10
452	20231208	112500	34309310	2430	2430	2430	2430	0
453	20231208	112400	34309310	2430	2430	2430	2430	0
454	20231208	112300	34309310	2430	2430	2430	2430	0
455	20231208	112200	34309310	2430	2430	2430	2430	0
456	20231208	112100	34309310	2430	2430	2430	2430	0
457	20231208	112000	34309310	2430	2430	2430	2430	0
458	20231208	111900	34309310	2430	2430	2430	2430	0
459	20231208	111800	34309310	2430	2430	2430	2430	0
460	20231208	111700	34309310	2430	2430	2430	2430	700
461	20231208	111600	32608310	2425	2425	2425	2425	0
462	20231208	111500	32608310	2425	2425	2425	2425	0
463	20231208	111400	32608310	2425	2425	2425	2425	0
464	20231208	111300	32608310	2425	2425	2425	2425	0
465	20231208	111200	32608310	2425	2425	2425	2425	0
466	20231208	111100	32608310	2425	2425	2425	2425	0
467	20231208	111000	32608310	2425	2425	2425	2425	0
468	20231208	110900	32608310	2425	2425	2425	2425	0
469	20231208	110800	32608310	2425	2425	2425	2425	0
470	20231208	110700	32608310	2425	2425	2425	2425	0
471	20231208	110600	32608310	2425	2425	2425	2425	0
472	20231208	110500	32608310	2425	2425	2425	2425	0
473	20231208	110400	32608310	2425	2425	2425	2425	13
474	20231208	110300	32576785	2425	2425	2425	2425	0
475	20231208	110200	32576785	2425	2425	2425	2425	0
476	20231208	110100	32576785	2425	2425	2425	2425	0
477	20231208	110000	32576785	2425	2425	2425	2425	0
478	20231208	105900	32576785	2425	2425	2425	2425	0
479	20231208	105800	32576785	2425	2425	2425	2425	0
480	20231208	105700	32576785	2425	2425	2425	2425	0
481	20231208	105600	32576785	2425	2425	2425	2425	0
482	20231208	105500	32576785	2425	2425	2425	2425	400
483	20231208	105400	31606785	2425	2425	2425	2425	0
484	20231208	105300	31606785	2425	2425	2425	2425	0
485	20231208	105200	31606785	2425	2425	2425	2425	0
486	20231208	105100	31606785	2425	2425	2425	2425	0
487	20231208	105000	31606785	2425	2425	2425	2425	0
488	20231208	104900	31606785	2425	2425	2425	2425	0
489	20231208	104800	31606785	2425	2425	2425	2425	0
490	20231208	104700	31606785	2425	2425	2425	2425	0
491	20231208	104600	31606785	2425	2425	2425	2425	0
492	20231208	104500	31606785	2425	2425	2425	2425	0
493	20231208	104400	31606785	2425	2425	2425	2425	0
494	20231208	104300	31606785	2425	2425	2425	2425	0
495	20231208	104200	31606785	2425	2425	2425	2425	0
496	20231208	104100	31606785	2425	2425	2425	2425	110
497	20231208	104000	31340035	2430	2430	2430	2430	0
498	20231208	103900	31340035	2430	2430	2430	2430	0
499	20231208	103800	31340035	2430	2430	2430	2430	1047
500	20231208	103700	28795825	2430	2430	2430	2430	0
501	20231208	103600	28795825	2430	2430	2430	2430	0
502	20231208	103500	28795825	2430	2430	2430	2430	0
503	20231208	103400	28795825	2430	2430	2430	2430	0
504	20231208	103300	28795825	2430	2430	2430	2430	1200
505	20231208	103200	25879825	2430	2430	2430	2430	0
506	20231208	103100	25879825	2430	2430	2430	2430	0
507	20231208	103000	25879825	2430	2430	2430	2430	0
508	20231208	102900	25879825	2430	2430	2430	2430	0
509	20231208	102800	25879825	2430	2430	2430	2430	2
510	20231208	102700	25874965	2430	2430	2430	2430	1
511	20231208	102600	25872535	2430	2430	2430	2430	0
512	20231208	102500	25872535	2430	2430	2430	2430	0
513	20231208	102400	25872535	2430	2430	2430	2430	0
514	20231208	102300	25872535	2430	2430	2430	2430	0
515	20231208	102200	25872535	2430	2430	2430	2430	4
516	20231208	102100	25862815	2430	2430	2430	2430	0
517	20231208	102000	25862815	2430	2430	2430	2430	0
518	20231208	101900	25862815	2430	2430	2430	2430	0
519	20231208	101800	25862815	2430	2430	2430	2430	0
520	20231208	101700	25862815	2430	2430	2430	2430	2
521	20231208	101600	25857955	2425	2425	2425	2425	1
522	20231208	101500	25855530	2425	2425	2425	2425	0
523	20231208	101400	25855530	2425	2425	2430	2425	480
524	20231208	101300	24689280	2430	2430	2430	2430	0
525	20231208	101200	24689280	2430	2430	2430	2430	0
526	20231208	101100	24689280	2430	2430	2430	2430	0
527	20231208	101000	24689280	2430	2430	2430	2430	1
528	20231208	100900	24686850	2425	2425	2425	2425	72
529	20231208	100800	24512250	2430	2430	2430	2430	0
530	20231208	100700	24512250	2430	2430	2430	2430	0
531	20231208	100600	24512250	2430	2430	2430	2430	0
532	20231208	100500	24512250	2430	2430	2430	2430	0
533	20231208	100400	24512250	2430	2430	2430	2430	0
534	20231208	100300	24512250	2430	2430	2430	2430	0
535	20231208	100200	24512250	2430	2430	2430	2430	0
536	20231208	100100	24512250	2430	2430	2430	2430	0
537	20231208	100000	24512250	2430	2430	2430	2430	45
538	20231208	095900	24402900	2430	2430	2430	2430	0
539	20231208	095800	24402900	2430	2430	2430	2430	0
540	20231208	095700	24402900	2430	2430	2430	2430	0
541	20231208	095600	24402900	2430	2430	2430	2430	0
542	20231208	095500	24402900	2430	2430	2430	2430	0
543	20231208	095400	24402900	2430	2430	2430	2430	0
544	20231208	095300	24402900	2430	2430	2430	2430	0
545	20231208	095200	24402900	2430	2430	2430	2430	4
546	20231208	095100	24393180	2430	2430	2430	2430	0
547	20231208	095000	24393180	2430	2430	2430	2430	0
548	20231208	094900	24393180	2430	2430	2430	2430	0
549	20231208	094800	24393180	2430	2430	2430	2430	0
550	20231208	094700	24393180	2430	2430	2430	2430	0
551	20231208	094600	24393180	2430	2430	2430	2430	1
552	20231208	094500	24390750	2430	2430	2430	2430	0
553	20231208	094400	24390750	2430	2430	2430	2430	0
554	20231208	094300	24390750	2430	2430	2430	2430	0
555	20231208	094200	24390750	2430	2430	2430	2430	0
556	20231208	094100	24390750	2430	2430	2430	2430	10
557	20231208	094000	24366450	2430	2430	2430	2430	802
558	20231208	093900	22417590	2430	2430	2430	2430	8
559	20231208	093800	22398150	2430	2435	2435	2430	2300
560	20231208	093700	16806275	2435	2435	2435	2435	0
561	20231208	093600	16806275	2435	2430	2435	2430	41
562	20231208	093500	16706540	2445	2435	2445	2435	100
563	20231208	093400	16462090	2430	2435	2445	2430	263
564	20231208	093300	15821435	2435	2435	2435	2435	142
565	20231208	093200	15475665	2435	2435	2435	2435	1
566	20231208	093100	15473230	2430	2430	2430	2430	0
567	20231208	093000	15473230	2430	2430	2430	2430	0
568	20231208	092900	15473230	2430	2430	2430	2430	0
569	20231208	092800	15473230	2430	2430	2430	2430	0
570	20231208	092700	15473230	2430	2430	2430	2430	10
571	20231208	092600	15448930	2435	2435	2435	2435	51
572	20231208	092500	15324745	2430	2430	2430	2430	0
573	20231208	092400	15324745	2430	2430	2430	2430	0
574	20231208	092300	15324745	2430	2430	2430	2430	0
575	20231208	092200	15324745	2430	2430	2430	2430	0
576	20231208	092100	15324745	2430	2430	2430	2430	70
577	20231208	092000	15154645	2435	2430	2435	2430	87
578	20231208	091900	14943210	2435	2435	2435	2435	36
579	20231208	091800	14855550	2435	2435	2435	2435	2
580	20231208	091700	14850680	2430	2430	2430	2430	105
581	20231208	091600	14595530	2430	2430	2430	2430	0
582	20231208	091500	14595530	2430	2430	2430	2430	0
583	20231208	091400	14595530	2430	2430	2430	2430	0
584	20231208	091300	14595530	2430	2430	2430	2430	43
585	20231208	091200	14491040	2430	2430	2430	2430	0
586	20231208	091100	14491040	2430	2430	2430	2430	0
587	20231208	091000	14491040	2430	2430	2430	2430	12
588	20231208	090900	14461880	2420	2420	2420	2420	0
589	20231208	090800	14461880	2420	2420	2420	2420	1
590	20231208	090700	14459460	2420	2420	2420	2420	0
591	20231208	090600	14459460	2420	2420	2420	2420	106
592	20231208	090500	14202940	2420	2420	2420	2420	501
593	20231208	090400	12990520	2430	2420	2430	2420	4027
594	20231208	090300	3220800	2400	2400	2400	2400	0
595	20231208	090200	3220800	2400	2400	2400	2400	0
596	20231208	090100	3220800	2400	2400	2400	2400	0
597	20231208	090000	3220800	2400	2400	2400	2400	1342