KissMeData/072950/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194600	127899805	4670	4670	4670	4670	632
3	20231204	194500	127899805	4670	4670	4670	4670	0
4	20231204	194400	127899805	4670	4670	4670	4670	0
5	20231204	194300	127899805	4670	4670	4670	4670	0
6	20231204	194200	127899805	4670	4670	4670	4670	0
7	20231204	194100	127899805	4670	4670	4670	4670	0
8	20231204	194000	127899805	4670	4670	4670	4670	0
9	20231204	193900	127899805	4670	4670	4670	4670	0
10	20231204	193800	127899805	4670	4670	4670	4670	0
11	20231204	193700	127899805	4670	4670	4670	4670	0
12	20231204	193600	127899805	4670	4670	4670	4670	0
13	20231204	193500	127899805	4670	4670	4670	4670	0
14	20231204	193400	127899805	4670	4670	4670	4670	0
15	20231204	193300	127899805	4670	4670	4670	4670	0
16	20231204	193200	127899805	4670	4670	4670	4670	0
17	20231204	193100	127899805	4670	4670	4670	4670	0
18	20231204	193000	127899805	4670	4670	4670	4670	0
19	20231204	192900	127899805	4670	4670	4670	4670	0
20	20231204	192800	127899805	4670	4670	4670	4670	0
21	20231204	192700	127899805	4670	4670	4670	4670	0
22	20231204	192600	127899805	4670	4670	4670	4670	0
23	20231204	192500	127899805	4670	4670	4670	4670	0
24	20231204	192400	127899805	4670	4670	4670	4670	0
25	20231204	192300	127899805	4670	4670	4670	4670	0
26	20231204	192200	127899805	4670	4670	4670	4670	0
27	20231204	192100	127899805	4670	4670	4670	4670	0
28	20231204	192000	127899805	4670	4670	4670	4670	0
29	20231204	191900	127899805	4670	4670	4670	4670	0
30	20231204	191800	127899805	4670	4670	4670	4670	0
31	20231204	191700	127899805	4670	4670	4670	4670	0
32	20231204	191600	127899805	4670	4670	4670	4670	632
33	20231204	191500	127899805	4670	4670	4670	4670	0
34	20231204	191400	127899805	4670	4670	4670	4670	0
35	20231204	191300	127899805	4670	4670	4670	4670	0
36	20231204	191200	127899805	4670	4670	4670	4670	0
37	20231204	191100	127899805	4670	4670	4670	4670	0
38	20231204	191000	127899805	4670	4670	4670	4670	0
39	20231204	190900	127899805	4670	4670	4670	4670	0
40	20231204	190800	127899805	4670	4670	4670	4670	0
41	20231204	190700	127899805	4670	4670	4670	4670	0
42	20231204	190600	127899805	4670	4670	4670	4670	0
43	20231204	190500	127899805	4670	4670	4670	4670	0
44	20231204	190400	127899805	4670	4670	4670	4670	0
45	20231204	190300	127899805	4670	4670	4670	4670	0
46	20231204	190200	127899805	4670	4670	4670	4670	0
47	20231204	190100	127899805	4670	4670	4670	4670	0
48	20231204	190000	127899805	4670	4670	4670	4670	0
49	20231204	185900	127899805	4670	4670	4670	4670	0
50	20231204	185800	127899805	4670	4670	4670	4670	0
51	20231204	185700	127899805	4670	4670	4670	4670	0
52	20231204	185600	127899805	4670	4670	4670	4670	0
53	20231204	185500	127899805	4670	4670	4670	4670	0
54	20231204	185400	127899805	4670	4670	4670	4670	0
55	20231204	185300	127899805	4670	4670	4670	4670	0
56	20231204	185200	127899805	4670	4670	4670	4670	0
57	20231204	185100	127899805	4670	4670	4670	4670	0
58	20231204	185000	127899805	4670	4670	4670	4670	0
59	20231204	184900	127899805	4670	4670	4670	4670	0
60	20231204	184800	127899805	4670	4670	4670	4670	0
61	20231204	184700	127899805	4670	4670	4670	4670	0
62	20231204	184600	127899805	4670	4670	4670	4670	632
63	20231204	184500	127899805	4670	4670	4670	4670	0
64	20231204	184400	127899805	4670	4670	4670	4670	0
65	20231204	184300	127899805	4670	4670	4670	4670	0
66	20231204	184200	127899805	4670	4670	4670	4670	0
67	20231204	184100	127899805	4670	4670	4670	4670	0
68	20231204	184000	127899805	4670	4670	4670	4670	0
69	20231204	183900	127899805	4670	4670	4670	4670	0
70	20231204	183800	127899805	4670	4670	4670	4670	0
71	20231204	183700	127899805	4670	4670	4670	4670	0
72	20231204	183600	127899805	4670	4670	4670	4670	0
73	20231204	183500	127899805	4670	4670	4670	4670	0
74	20231204	183400	127899805	4670	4670	4670	4670	0
75	20231204	183300	127899805	4670	4670	4670	4670	0
76	20231204	183200	127899805	4670	4670	4670	4670	0
77	20231204	183100	127899805	4670	4670	4670	4670	0
78	20231204	183000	127899805	4670	4670	4670	4670	0
79	20231204	182900	127899805	4670	4670	4670	4670	0
80	20231204	182800	127899805	4670	4670	4670	4670	0
81	20231204	182700	127899805	4670	4670	4670	4670	0
82	20231204	182600	127899805	4670	4670	4670	4670	0
83	20231204	182500	127899805	4670	4670	4670	4670	0
84	20231204	182400	127899805	4670	4670	4670	4670	0
85	20231204	182300	127899805	4670	4670	4670	4670	0
86	20231204	182200	127899805	4670	4670	4670	4670	0
87	20231204	182100	127899805	4670	4670	4670	4670	0
88	20231204	182000	127899805	4670	4670	4670	4670	0
89	20231204	181900	127899805	4670	4670	4670	4670	0
90	20231204	181800	127899805	4670	4670	4670	4670	0
91	20231204	181700	127899805	4670	4670	4670	4670	0
92	20231204	181600	127899805	4670	4670	4670	4670	632
93	20231204	181500	127899805	4670	4670	4670	4670	0
94	20231204	181400	127899805	4670	4670	4670	4670	0
95	20231204	181300	127899805	4670	4670	4670	4670	0
96	20231204	181200	127899805	4670	4670	4670	4670	0
97	20231204	181100	127899805	4670	4670	4670	4670	0
98	20231204	181000	127899805	4670	4670	4670	4670	0
99	20231204	180900	127899805	4670	4670	4670	4670	0
100	20231204	180800	127899805	4670	4670	4670	4670	0
101	20231204	180700	127899805	4670	4670	4670	4670	0
102	20231204	180600	127899805	4670	4670	4670	4670	0
103	20231204	180500	127899805	4670	4670	4670	4670	0
104	20231204	180400	127899805	4670	4670	4670	4670	0
105	20231204	180300	127899805	4670	4670	4670	4670	0
106	20231204	180200	127899805	4670	4670	4670	4670	0
107	20231204	180100	127899805	4670	4670	4670	4670	0
108	20231204	180000	127899805	4670	4670	4670	4670	0
109	20231204	175900	127899805	4670	4670	4670	4670	0
110	20231204	175800	127899805	4670	4670	4670	4670	0
111	20231204	175700	127899805	4670	4670	4670	4670	0
112	20231204	175600	127899805	4670	4670	4670	4670	0
113	20231204	175500	127899805	4670	4670	4670	4670	0
114	20231204	175400	127899805	4670	4670	4670	4670	0
115	20231204	175300	127899805	4670	4670	4670	4670	0
116	20231204	175200	127899805	4670	4670	4670	4670	0
117	20231204	175100	127899805	4670	4670	4670	4670	0
118	20231204	175000	127899805	4670	4670	4670	4670	0
119	20231204	174900	127899805	4670	4670	4670	4670	0
120	20231204	174800	127899805	4670	4670	4670	4670	0
121	20231204	174700	127899805	4670	4670	4670	4670	0
122	20231204	174600	127899805	4670	4670	4670	4670	632
123	20231204	174500	127899805	4670	4670	4670	4670	0
124	20231204	174400	127899805	4670	4670	4670	4670	0
125	20231204	174300	127899805	4670	4670	4670	4670	0
126	20231204	174200	127899805	4670	4670	4670	4670	0
127	20231204	174100	127899805	4670	4670	4670	4670	0
128	20231204	174000	127899805	4670	4670	4670	4670	0
129	20231204	173900	127899805	4670	4670	4670	4670	0
130	20231204	173800	127899805	4670	4670	4670	4670	0
131	20231204	173700	127899805	4670	4670	4670	4670	0
132	20231204	173600	127899805	4670	4670	4670	4670	0
133	20231204	173500	127899805	4670	4670	4670	4670	0
134	20231204	173400	127899805	4670	4670	4670	4670	0
135	20231204	173300	127899805	4670	4670	4670	4670	0
136	20231204	173200	127899805	4670	4670	4670	4670	0
137	20231204	173100	127899805	4670	4670	4670	4670	0
138	20231204	173000	127899805	4670	4670	4670	4670	0
139	20231204	172900	127899805	4670	4670	4670	4670	0
140	20231204	172800	127899805	4670	4670	4670	4670	0
141	20231204	172700	127899805	4670	4670	4670	4670	0
142	20231204	172600	127899805	4670	4670	4670	4670	0
143	20231204	172500	127899805	4670	4670	4670	4670	0
144	20231204	172400	127899805	4670	4670	4670	4670	0
145	20231204	172300	127899805	4670	4670	4670	4670	0
146	20231204	172200	127899805	4670	4670	4670	4670	0
147	20231204	172100	127899805	4670	4670	4670	4670	0
148	20231204	172000	127899805	4670	4670	4670	4670	0
149	20231204	171900	127899805	4670	4670	4670	4670	0
150	20231204	171800	127899805	4670	4670	4670	4670	0
151	20231204	171700	127899805	4670	4670	4670	4670	0
152	20231204	171600	127899805	4670	4670	4670	4670	632
153	20231204	171500	127899805	4670	4670	4670	4670	0
154	20231204	171400	127899805	4670	4670	4670	4670	0
155	20231204	171300	127899805	4670	4670	4670	4670	0
156	20231204	171200	127899805	4670	4670	4670	4670	0
157	20231204	171100	127899805	4670	4670	4670	4670	0
158	20231204	171000	127899805	4670	4670	4670	4670	0
159	20231204	170900	127899805	4670	4670	4670	4670	0
160	20231204	170800	127899805	4670	4670	4670	4670	0
161	20231204	170700	127899805	4670	4670	4670	4670	0
162	20231204	170600	127899805	4670	4670	4670	4670	0
163	20231204	170500	127899805	4670	4670	4670	4670	0
164	20231204	170400	127899805	4670	4670	4670	4670	0
165	20231204	170300	127899805	4670	4670	4670	4670	0
166	20231204	170200	127899805	4670	4670	4670	4670	0
167	20231204	170100	127899805	4670	4670	4670	4670	0
168	20231204	170000	127899805	4670	4670	4670	4670	0
169	20231204	165900	127899805	4670	4670	4670	4670	0
170	20231204	165800	127899805	4670	4670	4670	4670	0
171	20231204	165700	127899805	4670	4670	4670	4670	0
172	20231204	165600	127899805	4670	4670	4670	4670	0
173	20231204	165500	127899805	4670	4670	4670	4670	0
174	20231204	165400	127899805	4670	4670	4670	4670	0
175	20231204	165300	127899805	4670	4670	4670	4670	0
176	20231204	165200	127899805	4670	4670	4670	4670	0
177	20231204	165100	127899805	4670	4670	4670	4670	0
178	20231204	165000	127899805	4670	4670	4670	4670	0
179	20231204	164900	127899805	4670	4670	4670	4670	0
180	20231204	164800	127899805	4670	4670	4670	4670	0
181	20231204	164700	127899805	4670	4670	4670	4670	0
182	20231204	164600	127899805	4670	4670	4670	4670	632
183	20231204	164500	127899805	4670	4670	4670	4670	0
184	20231204	164400	127899805	4670	4670	4670	4670	0
185	20231204	164300	127899805	4670	4670	4670	4670	0
186	20231204	164200	127899805	4670	4670	4670	4670	0
187	20231204	164100	127899805	4670	4670	4670	4670	0
188	20231204	164000	127899805	4670	4670	4670	4670	0
189	20231204	163900	127899805	4670	4670	4670	4670	0
190	20231204	163800	127899805	4670	4670	4670	4670	0
191	20231204	163700	127899805	4670	4670	4670	4670	0
192	20231204	163600	127899805	4670	4670	4670	4670	0
193	20231204	163500	127899805	4670	4670	4670	4670	0
194	20231204	163400	127899805	4670	4670	4670	4670	0
195	20231204	163300	127899805	4670	4670	4670	4670	0
196	20231204	163200	127899805	4670	4670	4670	4670	0
197	20231204	163100	127899805	4670	4670	4670	4670	0
198	20231204	163000	127899805	4670	4670	4670	4670	0
199	20231204	162900	127899805	4670	4670	4670	4670	0
200	20231204	162800	127899805	4670	4670	4670	4670	0
201	20231204	162700	127899805	4670	4670	4670	4670	0
202	20231204	162600	127899805	4670	4670	4670	4670	0
203	20231204	162500	127899805	4670	4670	4670	4670	0
204	20231204	162400	127899805	4670	4670	4670	4670	0
205	20231204	162300	127899805	4670	4670	4670	4670	0
206	20231204	162200	127899805	4670	4670	4670	4670	0
207	20231204	162100	127899805	4670	4670	4670	4670	0
208	20231204	162000	127899805	4670	4670	4670	4670	0
209	20231204	161900	127899805	4670	4670	4670	4670	0
210	20231204	161800	127899805	4670	4670	4670	4670	0
211	20231204	161700	127899805	4670	4670	4670	4670	0
212	20231204	161600	127899805	4670	4670	4670	4670	632
213	20231204	161500	127899805	4670	4670	4670	4670	0
214	20231204	161400	127899805	4670	4670	4670	4670	0
215	20231204	161300	127899805	4670	4670	4670	4670	0
216	20231204	161200	127899805	4670	4670	4670	4670	0
217	20231204	161100	127899805	4670	4670	4670	4670	0
218	20231204	161000	127899805	4670	4670	4670	4670	0
219	20231204	160900	127899805	4670	4670	4670	4670	0
220	20231204	160800	127899805	4670	4670	4670	4670	0
221	20231204	160700	127899805	4670	4670	4670	4670	0
222	20231204	160600	127899805	4670	4670	4670	4670	0
223	20231204	160500	127899805	4670	4670	4670	4670	0
224	20231204	160400	127899805	4670	4670	4670	4670	0
225	20231204	160300	127899805	4670	4670	4670	4670	0
226	20231204	160200	127899805	4670	4670	4670	4670	0
227	20231204	160100	127899805	4670	4670	4670	4670	0
228	20231204	160000	127899805	4670	4670	4670	4670	0
229	20231204	155900	127899805	4670	4670	4670	4670	0
230	20231204	155800	127899805	4670	4670	4670	4670	0
231	20231204	155700	127899805	4670	4670	4670	4670	0
232	20231204	155600	127899805	4670	4670	4670	4670	0
233	20231204	155500	127899805	4670	4670	4670	4670	0
234	20231204	155400	127899805	4670	4670	4670	4670	0
235	20231204	155300	127899805	4670	4670	4670	4670	0
236	20231204	155200	127899805	4670	4670	4670	4670	0
237	20231204	155100	127899805	4670	4670	4670	4670	0
238	20231204	155000	127899805	4670	4670	4670	4670	0
239	20231204	154900	127899805	4670	4670	4670	4670	0
240	20231204	154800	127899805	4670	4670	4670	4670	0
241	20231204	154700	127899805	4670	4670	4670	4670	0
242	20231204	154600	127899805	4670	4670	4670	4670	632
243	20231204	154500	127899805	4670	4670	4670	4670	0
244	20231204	154400	127899805	4670	4670	4670	4670	0
245	20231204	154300	127899805	4670	4670	4670	4670	0
246	20231204	154200	127899805	4670	4670	4670	4670	0
247	20231204	154100	127899805	4670	4670	4670	4670	0
248	20231204	154000	127899805	4670	4670	4670	4670	0
249	20231204	153900	127899805	4670	4670	4670	4670	0
250	20231204	153800	127899805	4670	4670	4670	4670	0
251	20231204	153700	127899805	4670	4670	4670	4670	0
252	20231204	153600	127899805	4670	4670	4670	4670	0
253	20231204	153500	127899805	4670	4670	4670	4670	0
254	20231204	153400	127899805	4670	4670	4670	4670	0
255	20231204	153300	127899805	4670	4670	4670	4670	0
256	20231204	153200	127899805	4670	4670	4670	4670	0
257	20231204	153100	127899805	4670	4670	4670	4670	0
258	20231204	153000	127899805	4670	4670	4670	4670	632
259	20231204	152900	124948365	4630	4630	4630	4630	0
260	20231204	152800	124948365	4630	4630	4630	4630	0
261	20231204	152700	124948365	4630	4630	4630	4630	0
262	20231204	152600	124948365	4630	4630	4630	4630	0
263	20231204	152500	124948365	4630	4630	4630	4630	0
264	20231204	152400	124948365	4630	4630	4630	4630	0
265	20231204	152300	124948365	4630	4630	4630	4630	0
266	20231204	152200	124948365	4630	4630	4630	4630	0
267	20231204	152100	124948365	4630	4630	4630	4630	0
268	20231204	152000	124948365	4630	4630	4630	4630	0
269	20231204	151900	124948365	4630	4610	4630	4610	30
270	20231204	151800	124810025	4610	4630	4630	4610	1012
271	20231204	151700	120138700	4625	4625	4625	4625	0
272	20231204	151600	120138700	4625	4625	4625	4625	0
273	20231204	151500	120138700	4625	4630	4630	4625	519
274	20231204	151400	117738320	4630	4630	4630	4630	3
275	20231204	151300	117724430	4630	4630	4630	4630	0
276	20231204	151200	117724430	4630	4630	4630	4630	0
277	20231204	151100	117724430	4630	4630	4630	4630	0
278	20231204	151000	117724430	4630	4625	4630	4625	21
279	20231204	150900	117627260	4625	4625	4625	4625	28
280	20231204	150800	117497760	4630	4630	4630	4630	10
281	20231204	150700	117451460	4630	4630	4630	4630	0
282	20231204	150600	117451460	4630	4630	4630	4630	0
283	20231204	150500	117451460	4630	4630	4630	4630	0
284	20231204	150400	117451460	4630	4630	4630	4630	0
285	20231204	150300	117451460	4630	4630	4630	4630	0
286	20231204	150200	117451460	4630	4630	4630	4630	4
287	20231204	150100	117432940	4625	4625	4625	4625	0
288	20231204	150000	117432940	4625	4625	4625	4625	5
289	20231204	145900	117409815	4630	4630	4630	4630	1
290	20231204	145800	117405185	4625	4625	4625	4625	0
291	20231204	145700	117405185	4625	4625	4625	4625	24
292	20231204	145600	117294185	4630	4630	4630	4630	0
293	20231204	145500	117294185	4630	4630	4630	4630	0
294	20231204	145400	117294185	4630	4630	4630	4630	1
295	20231204	145300	117289555	4630	4630	4630	4630	0
296	20231204	145200	117289555	4630	4630	4630	4630	0
297	20231204	145100	117289555	4630	4630	4630	4630	0
298	20231204	145000	117289555	4630	4630	4630	4630	50
299	20231204	144900	117058055	4630	4630	4630	4630	50
300	20231204	144800	116826555	4630	4630	4630	4630	0
301	20231204	144700	116826555	4630	4630	4630	4630	0
302	20231204	144600	116826555	4630	4630	4630	4630	50
303	20231204	144500	116595055	4630	4630	4630	4630	0
304	20231204	144400	116595055	4630	4630	4630	4630	100
305	20231204	144300	116132055	4630	4630	4630	4630	100
306	20231204	144200	115669055	4630	4630	4630	4630	400
307	20231204	144100	113817055	4630	4630	4630	4630	422
308	20231204	144000	111863195	4630	4630	4630	4630	33
309	20231204	143900	111710405	4630	4630	4630	4630	0
310	20231204	143800	111710405	4630	4630	4630	4630	0
311	20231204	143700	111710405	4630	4630	4630	4630	0
312	20231204	143600	111710405	4630	4630	4630	4630	6
313	20231204	143500	111682625	4625	4625	4625	4625	0
314	20231204	143400	111682625	4625	4625	4625	4625	1
315	20231204	143300	111678000	4630	4630	4630	4630	228
316	20231204	143200	110622360	4630	4630	4630	4630	335
317	20231204	143100	109071310	4630	4630	4630	4630	373
318	20231204	143000	107344320	4625	4625	4630	4625	129
319	20231204	142900	106747275	4630	4630	4630	4630	0
320	20231204	142800	106747275	4630	4630	4630	4630	17
321	20231204	142700	106668565	4630	4630	4630	4630	0
322	20231204	142600	106668565	4630	4630	4630	4630	0
323	20231204	142500	106668565	4630	4630	4630	4630	3
324	20231204	142400	106654675	4625	4625	4625	4625	0
325	20231204	142300	106654675	4625	4625	4625	4625	0
326	20231204	142200	106654675	4625	4625	4625	4625	0
327	20231204	142100	106654675	4625	4625	4625	4625	7
328	20231204	142000	106622300	4625	4630	4630	4625	41
329	20231204	141900	106432505	4630	4630	4630	4630	0
330	20231204	141800	106432505	4630	4630	4630	4630	0
331	20231204	141700	106432505	4630	4630	4630	4630	0
332	20231204	141600	106432505	4630	4630	4630	4630	0
333	20231204	141500	106432505	4630	4630	4630	4630	0
334	20231204	141400	106432505	4630	4630	4630	4630	0
335	20231204	141300	106432505	4630	4630	4630	4630	30
336	20231204	141200	106293605	4630	4630	4630	4630	4
337	20231204	141100	106275085	4625	4625	4625	4625	0
338	20231204	141000	106275085	4625	4625	4625	4625	22
339	20231204	140900	106173335	4630	4630	4630	4630	0
340	20231204	140800	106173335	4630	4630	4630	4630	0
341	20231204	140700	106173335	4630	4630	4630	4630	0
342	20231204	140600	106173335	4630	4630	4630	4630	0
343	20231204	140500	106173335	4630	4630	4630	4630	0
344	20231204	140400	106173335	4630	4630	4630	4630	0
345	20231204	140300	106173335	4630	4630	4630	4630	0
346	20231204	140200	106173335	4630	4630	4630	4630	1
347	20231204	140100	106168705	4630	4630	4630	4630	43
348	20231204	140000	105969615	4630	4630	4630	4630	33
349	20231204	135900	105816825	4630	4630	4630	4630	1
350	20231204	135800	105812195	4630	4630	4630	4630	79
351	20231204	135700	105446425	4630	4630	4630	4630	0
352	20231204	135600	105446425	4630	4630	4630	4630	4
353	20231204	135500	105427905	4630	4630	4630	4630	0
354	20231204	135400	105427905	4630	4630	4630	4630	0
355	20231204	135300	105427905	4630	4630	4630	4630	16
356	20231204	135200	105353825	4630	4630	4630	4630	0
357	20231204	135100	105353825	4630	4630	4630	4630	0
358	20231204	135000	105353825	4630	4630	4630	4630	10
359	20231204	134900	105307525	4630	4630	4630	4630	207
360	20231204	134800	104349115	4630	4630	4630	4630	0
361	20231204	134700	104349115	4630	4630	4630	4630	0
362	20231204	134600	104349115	4630	4630	4630	4630	0
363	20231204	134500	104349115	4630	4630	4630	4630	0
364	20231204	134400	104349115	4630	4630	4630	4630	2
365	20231204	134300	104339855	4630	4630	4630	4630	20
366	20231204	134200	104247255	4635	4635	4635	4635	33
367	20231204	134100	104094300	4635	4635	4635	4635	0
368	20231204	134000	104094300	4635	4635	4635	4635	33
369	20231204	133900	103941345	4635	4635	4635	4635	0
370	20231204	133800	103941345	4635	4635	4635	4635	0
371	20231204	133700	103941345	4635	4635	4635	4635	0
372	20231204	133600	103941345	4635	4635	4635	4635	581
373	20231204	133500	101248410	4635	4635	4635	4635	0
374	20231204	133400	101248410	4635	4635	4635	4635	0
375	20231204	133300	101248410	4635	4635	4635	4635	25
376	20231204	133200	101132535	4635	4635	4635	4635	310
377	20231204	133100	99695685	4650	4650	4650	4650	0
378	20231204	133000	99695685	4650	4650	4650	4650	0
379	20231204	132900	99695685	4650	4650	4650	4650	17
380	20231204	132800	99616635	4650	4645	4650	4635	31
381	20231204	132700	99472705	4650	4650	4650	4650	0
382	20231204	132600	99472705	4650	4650	4650	4650	3
383	20231204	132500	99458755	4650	4650	4650	4650	42
384	20231204	132400	99263455	4650	4650	4650	4650	0
385	20231204	132300	99263455	4650	4650	4650	4650	0
386	20231204	132200	99263455	4650	4650	4650	4650	8
387	20231204	132100	99226255	4655	4655	4655	4655	0
388	20231204	132000	99226255	4655	4655	4655	4655	33
389	20231204	131900	99072640	4655	4655	4655	4655	0
390	20231204	131800	99072640	4655	4655	4655	4655	1
391	20231204	131700	99067985	4640	4640	4640	4640	0
392	20231204	131600	99067985	4640	4640	4640	4640	0
393	20231204	131500	99067985	4640	4640	4640	4640	0
394	20231204	131400	99067985	4640	4655	4655	4640	73
395	20231204	131300	98728190	4655	4655	4655	4655	43
396	20231204	131200	98528025	4655	4650	4655	4650	50
397	20231204	131100	98295335	4665	4665	4665	4665	2
398	20231204	131000	98286005	4650	4650	4650	4650	1
399	20231204	130900	98281355	4655	4655	4655	4655	168
400	20231204	130800	97499315	4650	4650	4650	4650	0
401	20231204	130700	97499315	4650	4660	4660	4650	176
402	20231204	130600	96679515	4665	4665	4665	4665	9
403	20231204	130500	96637530	4645	4645	4645	4645	0
404	20231204	130400	96637530	4645	4665	4665	4645	60
405	20231204	130300	96358660	4660	4655	4665	4655	204
406	20231204	130200	95408455	4655	4655	4660	4655	142
407	20231204	130100	94747435	4655	4635	4655	4635	202
408	20231204	130000	93811005	4635	4635	4635	4635	185
409	20231204	125900	92953530	4635	4635	4635	4635	0
410	20231204	125800	92953530	4635	4650	4650	4635	1031
411	20231204	125700	88174170	4640	4640	4640	4640	0
412	20231204	125600	88174170	4640	4640	4640	4640	0
413	20231204	125500	88174170	4640	4640	4640	4640	0
414	20231204	125400	88174170	4640	4640	4640	4640	0
415	20231204	125300	88174170	4640	4640	4640	4640	0
416	20231204	125200	88174170	4640	4640	4640	4640	0
417	20231204	125100	88174170	4640	4640	4640	4640	0
418	20231204	125000	88174170	4640	4640	4640	4640	0
419	20231204	124900	88174170	4640	4640	4640	4640	0
420	20231204	124800	88174170	4640	4640	4640	4640	0
421	20231204	124700	88174170	4640	4645	4645	4640	29
422	20231204	124600	88039580	4650	4650	4650	4650	2
423	20231204	124500	88030280	4645	4645	4645	4645	0
424	20231204	124400	88030280	4645	4645	4645	4645	22
425	20231204	124300	87928090	4650	4650	4650	4650	0
426	20231204	124200	87928090	4650	4650	4650	4650	0
427	20231204	124100	87928090	4650	4650	4650	4650	2
428	20231204	124000	87918790	4655	4655	4655	4655	33
429	20231204	123900	87765175	4650	4650	4650	4650	0
430	20231204	123800	87765175	4650	4650	4650	4650	0
431	20231204	123700	87765175	4650	4650	4650	4650	0
432	20231204	123600	87765175	4650	4650	4650	4650	3
433	20231204	123500	87751225	4655	4655	4655	4655	0
434	20231204	123400	87751225	4655	4655	4655	4655	0
435	20231204	123300	87751225	4655	4655	4655	4655	0
436	20231204	123200	87751225	4655	4645	4655	4645	435
437	20231204	123100	85726360	4650	4650	4650	4650	3
438	20231204	123000	85712410	4655	4655	4655	4655	0
439	20231204	122900	85712410	4655	4655	4655	4655	0
440	20231204	122800	85712410	4655	4655	4655	4655	0
441	20231204	122700	85712410	4655	4655	4655	4655	0
442	20231204	122600	85712410	4655	4655	4655	4655	0
443	20231204	122500	85712410	4655	4655	4655	4655	0
444	20231204	122400	85712410	4655	4655	4655	4655	5
445	20231204	122300	85689135	4650	4650	4650	4650	0
446	20231204	122200	85689135	4650	4650	4650	4650	4
447	20231204	122100	85670535	4640	4645	4645	4640	210
448	20231204	122000	84695775	4650	4655	4655	4650	98
449	20231204	121900	84239910	4655	4655	4655	4655	0
450	20231204	121800	84239910	4655	4655	4655	4655	0
451	20231204	121700	84239910	4655	4655	4655	4655	0
452	20231204	121600	84239910	4655	4655	4655	4655	3
453	20231204	121500	84225945	4655	4655	4655	4655	3
454	20231204	121400	84211980	4655	4655	4655	4655	0
455	20231204	121300	84211980	4655	4655	4655	4655	0
456	20231204	121200	84211980	4655	4655	4655	4655	0
457	20231204	121100	84211980	4655	4655	4655	4655	3
458	20231204	121000	84198015	4655	4655	4655	4655	0
459	20231204	120900	84198015	4655	4655	4655	4655	0
460	20231204	120800	84198015	4655	4655	4655	4655	0
461	20231204	120700	84198015	4655	4655	4655	4655	0
462	20231204	120600	84198015	4655	4650	4655	4650	5
463	20231204	120500	84174755	4655	4655	4655	4655	0
464	20231204	120400	84174755	4655	4645	4655	4645	238
465	20231204	120300	83067045	4655	4655	4655	4655	0
466	20231204	120200	83067045	4655	4655	4655	4655	0
467	20231204	120100	83067045	4655	4655	4655	4655	0
468	20231204	120000	83067045	4655	4655	4655	4655	33
469	20231204	115900	82913430	4630	4630	4630	4630	0
470	20231204	115800	82913430	4630	4640	4640	4630	1150
471	20231204	115700	77586570	4640	4640	4640	4640	1000
472	20231204	115600	72946570	4645	4655	4655	4645	1000
473	20231204	115500	68298130	4655	4655	4655	4655	0
474	20231204	115400	68298130	4655	4655	4655	4655	0
475	20231204	115300	68298130	4655	4655	4655	4655	0
476	20231204	115200	68298130	4655	4655	4655	4655	0
477	20231204	115100	68298130	4655	4655	4655	4655	0
478	20231204	115000	68298130	4655	4655	4655	4655	0
479	20231204	114900	68298130	4655	4655	4655	4655	0
480	20231204	114800	68298130	4655	4655	4655	4655	215
481	20231204	114700	67297305	4650	4650	4650	4650	0
482	20231204	114600	67297305	4650	4650	4650	4650	0
483	20231204	114500	67297305	4650	4655	4655	4650	200
484	20231204	114400	66366710	4670	4670	4670	4670	0
485	20231204	114300	66366710	4670	4670	4670	4670	0
486	20231204	114200	66366710	4670	4670	4670	4670	16
487	20231204	114100	66291990	4670	4670	4670	4670	0
488	20231204	114000	66291990	4670	4670	4670	4670	233
489	20231204	113900	65203880	4670	4670	4670	4670	2
490	20231204	113800	65194540	4650	4655	4655	4650	1000
491	20231204	113700	60543550	4670	4670	4670	4670	0
492	20231204	113600	60543550	4670	4670	4670	4670	0
493	20231204	113500	60543550	4670	4670	4670	4670	0
494	20231204	113400	60543550	4670	4670	4670	4670	0
495	20231204	113300	60543550	4670	4670	4670	4670	0
496	20231204	113200	60543550	4670	4670	4670	4670	0
497	20231204	113100	60543550	4670	4670	4670	4670	0
498	20231204	113000	60543550	4670	4670	4670	4670	0
499	20231204	112900	60543550	4670	4670	4670	4670	0
500	20231204	112800	60543550	4670	4665	4670	4665	2
501	20231204	112700	60534215	4655	4660	4660	4655	107
502	20231204	112600	60035725	4660	4660	4660	4660	0
503	20231204	112500	60035725	4660	4660	4660	4660	42
504	20231204	112400	59840005	4665	4665	4665	4665	682
505	20231204	112300	56658475	4665	4665	4665	4665	0
506	20231204	112200	56658475	4665	4670	4670	4665	505
507	20231204	112100	54300150	4670	4670	4670	4670	0
508	20231204	112000	54300150	4670	4670	4670	4670	68
509	20231204	111900	53982590	4670	4665	4670	4665	143
510	20231204	111800	53315420	4670	4670	4670	4670	0
511	20231204	111700	53315420	4670	4670	4670	4670	0
512	20231204	111600	53315420	4670	4670	4670	4670	0
513	20231204	111500	53315420	4670	4670	4670	4670	0
514	20231204	111400	53315420	4670	4670	4670	4670	0
515	20231204	111300	53315420	4670	4670	4670	4670	0
516	20231204	111200	53315420	4670	4670	4670	4670	0
517	20231204	111100	53315420	4670	4670	4670	4670	0
518	20231204	111000	53315420	4670	4670	4670	4670	0
519	20231204	110900	53315420	4670	4670	4670	4670	7
520	20231204	110800	53282730	4665	4665	4665	4665	161
521	20231204	110700	52531665	4670	4665	4670	4665	152
522	20231204	110600	51822535	4665	4665	4665	4665	0
523	20231204	110500	51822535	4665	4665	4665	4665	0
524	20231204	110400	51822535	4665	4665	4665	4665	0
525	20231204	110300	51822535	4665	4665	4665	4665	0
526	20231204	110200	51822535	4665	4665	4665	4665	0
527	20231204	110100	51822535	4665	4650	4665	4650	133
528	20231204	110000	51202165	4670	4665	4670	4665	56
529	20231204	105900	50940840	4665	4665	4665	4665	20
530	20231204	105800	50847540	4665	4665	4665	4665	0
531	20231204	105700	50847540	4665	4660	4665	4660	12
532	20231204	105600	50791585	4655	4650	4655	4650	84
533	20231204	105500	50400965	4645	4645	4645	4645	0
534	20231204	105400	50400965	4645	4645	4645	4645	17
535	20231204	105300	50322000	4650	4650	4650	4650	0
536	20231204	105200	50322000	4650	4650	4650	4650	0
537	20231204	105100	50322000	4650	4650	4650	4650	0
538	20231204	105000	50322000	4650	4650	4650	4650	0
539	20231204	104900	50322000	4650	4650	4650	4650	0
540	20231204	104800	50322000	4650	4650	4650	4650	0
541	20231204	104700	50322000	4650	4650	4650	4650	0
542	20231204	104600	50322000	4650	4650	4650	4650	0
543	20231204	104500	50322000	4650	4650	4650	4650	0
544	20231204	104400	50322000	4650	4650	4650	4650	0
545	20231204	104300	50322000	4650	4650	4650	4650	0
546	20231204	104200	50322000	4650	4645	4650	4645	163
547	20231204	104100	49564060	4640	4640	4640	4640	1
548	20231204	104000	49559420	4640	4645	4645	4640	36
549	20231204	103900	49392210	4645	4645	4645	4645	490
550	20231204	103800	47116160	4645	4645	4645	4645	0
551	20231204	103700	47116160	4645	4645	4645	4645	0
552	20231204	103600	47116160	4645	4645	4645	4645	0
553	20231204	103500	47116160	4645	4645	4645	4645	0
554	20231204	103400	47116160	4645	4645	4645	4645	0
555	20231204	103300	47116160	4645	4645	4645	4645	78
556	20231204	103200	46753850	4645	4645	4645	4645	0
557	20231204	103100	46753850	4645	4645	4645	4645	0
558	20231204	103000	46753850	4645	4645	4645	4645	58
559	20231204	102900	46484440	4650	4650	4650	4650	0
560	20231204	102800	46484440	4650	4650	4650	4650	0
561	20231204	102700	46484440	4650	4650	4650	4650	1
562	20231204	102600	46479790	4650	4650	4650	4650	0
563	20231204	102500	46479790	4650	4650	4650	4650	0
564	20231204	102400	46479790	4650	4650	4650	4650	0
565	20231204	102300	46479790	4650	4650	4650	4650	0
566	20231204	102200	46479790	4650	4650	4650	4650	0
567	20231204	102100	46479790	4650	4650	4650	4650	0
568	20231204	102000	46479790	4650	4650	4650	4650	34
569	20231204	101900	46321690	4650	4650	4650	4650	0
570	20231204	101800	46321690	4650	4650	4650	4650	0
571	20231204	101700	46321690	4650	4650	4650	4650	0
572	20231204	101600	46321690	4650	4650	4650	4650	0
573	20231204	101500	46321690	4650	4650	4650	4650	0
574	20231204	101400	46321690	4650	4650	4650	4650	0
575	20231204	101300	46321690	4650	4650	4650	4650	0
576	20231204	101200	46321690	4650	4650	4650	4650	271
577	20231204	101100	45061540	4650	4650	4650	4650	0
578	20231204	101000	45061540	4650	4650	4650	4650	0
579	20231204	100900	45061540	4650	4650	4650	4650	21
580	20231204	100800	44963890	4650	4650	4650	4650	0
581	20231204	100700	44963890	4650	4650	4650	4650	0
582	20231204	100600	44963890	4650	4650	4650	4650	0
583	20231204	100500	44963890	4650	4650	4650	4650	10
584	20231204	100400	44917390	4650	4650	4650	4650	0
585	20231204	100300	44917390	4650	4650	4650	4650	0
586	20231204	100200	44917390	4650	4650	4650	4650	3
587	20231204	100100	44903440	4645	4645	4645	4645	0
588	20231204	100000	44903440	4645	4640	4645	4640	34
589	20231204	095900	44745625	4635	4635	4635	4635	0
590	20231204	095800	44745625	4635	4635	4635	4635	0
591	20231204	095700	44745625	4635	4635	4635	4635	1
592	20231204	095600	44740990	4640	4640	4640	4640	200
593	20231204	095500	43812990	4650	4650	4650	4650	4
594	20231204	095400	43794390	4655	4650	4655	4650	2
595	20231204	095300	43785085	4655	4650	4655	4650	3
596	20231204	095200	43771125	4650	4655	4655	4640	29
597	20231204	095100	43636205	4660	4655	4660	4655	7
598	20231204	095000	43603595	4645	4650	4650	4645	51
599	20231204	094900	43366675	4665	4665	4665	4665	1
600	20231204	094800	43362010	4670	4670	4670	4670	3
601	20231204	094700	43348000	4665	4665	4665	4665	0
602	20231204	094600	43348000	4665	4675	4675	4665	3
603	20231204	094500	43333985	4665	4675	4675	4665	1900
604	20231204	094400	34459765	4700	4700	4700	4700	0
605	20231204	094300	34459765	4700	4700	4700	4700	0
606	20231204	094200	34459765	4700	4675	4700	4675	7
607	20231204	094100	34426990	4695	4690	4695	4690	102
608	20231204	094000	33948135	4680	4675	4680	4670	146
609	20231204	093900	33265310	4675	4680	4680	4675	5
610	20231204	093800	33241930	4680	4680	4680	4680	1
611	20231204	093700	33237250	4670	4670	4670	4670	5
612	20231204	093600	33213900	4680	4680	4680	4680	0
613	20231204	093500	33213900	4680	4670	4680	4670	44
614	20231204	093400	33008400	4670	4670	4670	4670	0
615	20231204	093300	33008400	4670	4675	4675	4670	385
616	20231204	093200	31209830	4675	4680	4680	4675	333
617	20231204	093100	29651940	4695	4700	4700	4695	3
618	20231204	093000	29637845	4680	4680	4680	4680	227
619	20231204	092900	28575485	4705	4680	4705	4680	42
620	20231204	092800	28378695	4705	4690	4705	4680	36
621	20231204	092700	28209590	4680	4680	4680	4680	5
622	20231204	092600	28186190	4680	4680	4680	4680	0
623	20231204	092500	28186190	4680	4700	4700	4680	44
624	20231204	092400	27980230	4700	4700	4700	4700	1
625	20231204	092300	27975530	4705	4700	4705	4695	276
626	20231204	092200	26678345	4700	4700	4700	4700	5
627	20231204	092100	26654845	4705	4710	4710	4700	339
628	20231204	092000	25060565	4735	4735	4740	4710	655
629	20231204	091900	21959970	4735	4735	4735	4735	0
630	20231204	091800	21959970	4735	4735	4735	4735	1
631	20231204	091700	21955235	4710	4740	4740	4710	73
632	20231204	091600	21611345	4725	4715	4725	4715	151
633	20231204	091500	20899320	4715	4695	4715	4695	570
634	20231204	091400	18220875	4695	4695	4695	4695	269
635	20231204	091300	16957920	4695	4695	4695	4695	2
636	20231204	091200	16948530	4680	4690	4695	4680	7
637	20231204	091100	16915745	4695	4695	4695	4695	1
638	20231204	091000	16911050	4695	4660	4695	4660	1009
639	20231204	090900	12200125	4660	4660	4660	4660	0
640	20231204	090800	12200125	4660	4655	4660	4655	2
641	20231204	090700	12190810	4645	4660	4660	4645	20
642	20231204	090600	12097685	4660	4660	4660	4660	21
643	20231204	090500	11999825	4665	4640	4665	4640	962
644	20231204	090400	7531075	4630	4630	4630	4630	12
645	20231204	090300	7475515	4620	4620	4620	4620	0
646	20231204	090200	7475515	4620	4645	4655	4620	650
647	20231204	090100	4459025	4645	4645	4645	4645	0
648	20231204	090000	4459025	4645	4645	4645	4620	960