KissMeData/367000/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	211600	63894800	8890	8890	8890	8890	223
3	20231205	211500	63894800	8890	8890	8890	8890	0
4	20231205	211400	63894800	8890	8890	8890	8890	0
5	20231205	211300	63894800	8890	8890	8890	8890	0
6	20231205	211200	63894800	8890	8890	8890	8890	0
7	20231205	211100	63894800	8890	8890	8890	8890	0
8	20231205	211000	63894800	8890	8890	8890	8890	0
9	20231205	210900	63894800	8890	8890	8890	8890	0
10	20231205	210800	63894800	8890	8890	8890	8890	0
11	20231205	210700	63894800	8890	8890	8890	8890	0
12	20231205	210600	63894800	8890	8890	8890	8890	0
13	20231205	210500	63894800	8890	8890	8890	8890	0
14	20231205	210400	63894800	8890	8890	8890	8890	0
15	20231205	210300	63894800	8890	8890	8890	8890	0
16	20231205	210200	63894800	8890	8890	8890	8890	0
17	20231205	210100	63894800	8890	8890	8890	8890	0
18	20231205	210000	63894800	8890	8890	8890	8890	0
19	20231205	205900	63894800	8890	8890	8890	8890	0
20	20231205	205800	63894800	8890	8890	8890	8890	0
21	20231205	205700	63894800	8890	8890	8890	8890	0
22	20231205	205600	63894800	8890	8890	8890	8890	0
23	20231205	205500	63894800	8890	8890	8890	8890	0
24	20231205	205400	63894800	8890	8890	8890	8890	0
25	20231205	205300	63894800	8890	8890	8890	8890	0
26	20231205	205200	63894800	8890	8890	8890	8890	0
27	20231205	205100	63894800	8890	8890	8890	8890	0
28	20231205	205000	63894800	8890	8890	8890	8890	0
29	20231205	204900	63894800	8890	8890	8890	8890	0
30	20231205	204800	63894800	8890	8890	8890	8890	0
31	20231205	204700	63894800	8890	8890	8890	8890	0
32	20231205	204600	63894800	8890	8890	8890	8890	223
33	20231205	204500	63894800	8890	8890	8890	8890	0
34	20231205	204400	63894800	8890	8890	8890	8890	0
35	20231205	204300	63894800	8890	8890	8890	8890	0
36	20231205	204200	63894800	8890	8890	8890	8890	0
37	20231205	204100	63894800	8890	8890	8890	8890	0
38	20231205	204000	63894800	8890	8890	8890	8890	0
39	20231205	203900	63894800	8890	8890	8890	8890	0
40	20231205	203800	63894800	8890	8890	8890	8890	0
41	20231205	203700	63894800	8890	8890	8890	8890	0
42	20231205	203600	63894800	8890	8890	8890	8890	0
43	20231205	203500	63894800	8890	8890	8890	8890	0
44	20231205	203400	63894800	8890	8890	8890	8890	0
45	20231205	203300	63894800	8890	8890	8890	8890	0
46	20231205	203200	63894800	8890	8890	8890	8890	0
47	20231205	203100	63894800	8890	8890	8890	8890	0
48	20231205	203000	63894800	8890	8890	8890	8890	0
49	20231205	202900	63894800	8890	8890	8890	8890	0
50	20231205	202800	63894800	8890	8890	8890	8890	0
51	20231205	202700	63894800	8890	8890	8890	8890	0
52	20231205	202600	63894800	8890	8890	8890	8890	0
53	20231205	202500	63894800	8890	8890	8890	8890	0
54	20231205	202400	63894800	8890	8890	8890	8890	0
55	20231205	202300	63894800	8890	8890	8890	8890	0
56	20231205	202200	63894800	8890	8890	8890	8890	0
57	20231205	202100	63894800	8890	8890	8890	8890	0
58	20231205	202000	63894800	8890	8890	8890	8890	0
59	20231205	201900	63894800	8890	8890	8890	8890	0
60	20231205	201800	63894800	8890	8890	8890	8890	0
61	20231205	201700	63894800	8890	8890	8890	8890	0
62	20231205	201600	63894800	8890	8890	8890	8890	223
63	20231205	201500	63894800	8890	8890	8890	8890	0
64	20231205	201400	63894800	8890	8890	8890	8890	0
65	20231205	201300	63894800	8890	8890	8890	8890	0
66	20231205	201200	63894800	8890	8890	8890	8890	0
67	20231205	201100	63894800	8890	8890	8890	8890	0
68	20231205	201000	63894800	8890	8890	8890	8890	0
69	20231205	200900	63894800	8890	8890	8890	8890	0
70	20231205	200800	63894800	8890	8890	8890	8890	0
71	20231205	200700	63894800	8890	8890	8890	8890	0
72	20231205	200600	63894800	8890	8890	8890	8890	0
73	20231205	200500	63894800	8890	8890	8890	8890	0
74	20231205	200400	63894800	8890	8890	8890	8890	0
75	20231205	200300	63894800	8890	8890	8890	8890	0
76	20231205	200200	63894800	8890	8890	8890	8890	0
77	20231205	200100	63894800	8890	8890	8890	8890	0
78	20231205	200000	63894800	8890	8890	8890	8890	0
79	20231205	195900	63894800	8890	8890	8890	8890	0
80	20231205	195800	63894800	8890	8890	8890	8890	0
81	20231205	195700	63894800	8890	8890	8890	8890	0
82	20231205	195600	63894800	8890	8890	8890	8890	0
83	20231205	195500	63894800	8890	8890	8890	8890	0
84	20231205	195400	63894800	8890	8890	8890	8890	0
85	20231205	195300	63894800	8890	8890	8890	8890	0
86	20231205	195200	63894800	8890	8890	8890	8890	0
87	20231205	195100	63894800	8890	8890	8890	8890	0
88	20231205	195000	63894800	8890	8890	8890	8890	0
89	20231205	194900	63894800	8890	8890	8890	8890	0
90	20231205	194800	63894800	8890	8890	8890	8890	0
91	20231205	194700	63894800	8890	8890	8890	8890	0
92	20231205	194600	63894800	8890	8890	8890	8890	223
93	20231205	194500	63894800	8890	8890	8890	8890	0
94	20231205	194400	63894800	8890	8890	8890	8890	0
95	20231205	194300	63894800	8890	8890	8890	8890	0
96	20231205	194200	63894800	8890	8890	8890	8890	0
97	20231205	194100	63894800	8890	8890	8890	8890	0
98	20231205	194000	63894800	8890	8890	8890	8890	0
99	20231205	193900	63894800	8890	8890	8890	8890	0
100	20231205	193800	63894800	8890	8890	8890	8890	0
101	20231205	193700	63894800	8890	8890	8890	8890	0
102	20231205	193600	63894800	8890	8890	8890	8890	0
103	20231205	193500	63894800	8890	8890	8890	8890	0
104	20231205	193400	63894800	8890	8890	8890	8890	0
105	20231205	193300	63894800	8890	8890	8890	8890	0
106	20231205	193200	63894800	8890	8890	8890	8890	0
107	20231205	193100	63894800	8890	8890	8890	8890	0
108	20231205	193000	63894800	8890	8890	8890	8890	0
109	20231205	192900	63894800	8890	8890	8890	8890	0
110	20231205	192800	63894800	8890	8890	8890	8890	0
111	20231205	192700	63894800	8890	8890	8890	8890	0
112	20231205	192600	63894800	8890	8890	8890	8890	0
113	20231205	192500	63894800	8890	8890	8890	8890	0
114	20231205	192400	63894800	8890	8890	8890	8890	0
115	20231205	192300	63894800	8890	8890	8890	8890	0
116	20231205	192200	63894800	8890	8890	8890	8890	0
117	20231205	192100	63894800	8890	8890	8890	8890	0
118	20231205	192000	63894800	8890	8890	8890	8890	0
119	20231205	191900	63894800	8890	8890	8890	8890	0
120	20231205	191800	63894800	8890	8890	8890	8890	0
121	20231205	191700	63894800	8890	8890	8890	8890	0
122	20231205	191600	63894800	8890	8890	8890	8890	223
123	20231205	191500	63894800	8890	8890	8890	8890	0
124	20231205	191400	63894800	8890	8890	8890	8890	0
125	20231205	191300	63894800	8890	8890	8890	8890	0
126	20231205	191200	63894800	8890	8890	8890	8890	0
127	20231205	191100	63894800	8890	8890	8890	8890	0
128	20231205	191000	63894800	8890	8890	8890	8890	0
129	20231205	190900	63894800	8890	8890	8890	8890	0
130	20231205	190800	63894800	8890	8890	8890	8890	0
131	20231205	190700	63894800	8890	8890	8890	8890	0
132	20231205	190600	63894800	8890	8890	8890	8890	0
133	20231205	190500	63894800	8890	8890	8890	8890	0
134	20231205	190400	63894800	8890	8890	8890	8890	0
135	20231205	190300	63894800	8890	8890	8890	8890	0
136	20231205	190200	63894800	8890	8890	8890	8890	0
137	20231205	190100	63894800	8890	8890	8890	8890	0
138	20231205	190000	63894800	8890	8890	8890	8890	0
139	20231205	185900	63894800	8890	8890	8890	8890	0
140	20231205	185800	63894800	8890	8890	8890	8890	0
141	20231205	185700	63894800	8890	8890	8890	8890	0
142	20231205	185600	63894800	8890	8890	8890	8890	0
143	20231205	185500	63894800	8890	8890	8890	8890	0
144	20231205	185400	63894800	8890	8890	8890	8890	0
145	20231205	185300	63894800	8890	8890	8890	8890	0
146	20231205	185200	63894800	8890	8890	8890	8890	0
147	20231205	185100	63894800	8890	8890	8890	8890	0
148	20231205	185000	63894800	8890	8890	8890	8890	0
149	20231205	184900	63894800	8890	8890	8890	8890	0
150	20231205	184800	63894800	8890	8890	8890	8890	0
151	20231205	184700	63894800	8890	8890	8890	8890	0
152	20231205	184600	63894800	8890	8890	8890	8890	223
153	20231205	184500	63894800	8890	8890	8890	8890	0
154	20231205	184400	63894800	8890	8890	8890	8890	0
155	20231205	184300	63894800	8890	8890	8890	8890	0
156	20231205	184200	63894800	8890	8890	8890	8890	0
157	20231205	184100	63894800	8890	8890	8890	8890	0
158	20231205	184000	63894800	8890	8890	8890	8890	0
159	20231205	183900	63894800	8890	8890	8890	8890	0
160	20231205	183800	63894800	8890	8890	8890	8890	0
161	20231205	183700	63894800	8890	8890	8890	8890	0
162	20231205	183600	63894800	8890	8890	8890	8890	0
163	20231205	183500	63894800	8890	8890	8890	8890	0
164	20231205	183400	63894800	8890	8890	8890	8890	0
165	20231205	183300	63894800	8890	8890	8890	8890	0
166	20231205	183200	63894800	8890	8890	8890	8890	0
167	20231205	183100	63894800	8890	8890	8890	8890	0
168	20231205	183000	63894800	8890	8890	8890	8890	0
169	20231205	182900	63894800	8890	8890	8890	8890	0
170	20231205	182800	63894800	8890	8890	8890	8890	0
171	20231205	182700	63894800	8890	8890	8890	8890	0
172	20231205	182600	63894800	8890	8890	8890	8890	0
173	20231205	182500	63894800	8890	8890	8890	8890	0
174	20231205	182400	63894800	8890	8890	8890	8890	0
175	20231205	182300	63894800	8890	8890	8890	8890	0
176	20231205	182200	63894800	8890	8890	8890	8890	0
177	20231205	182100	63894800	8890	8890	8890	8890	0
178	20231205	182000	63894800	8890	8890	8890	8890	0
179	20231205	181900	63894800	8890	8890	8890	8890	0
180	20231205	181800	63894800	8890	8890	8890	8890	0
181	20231205	181700	63894800	8890	8890	8890	8890	0
182	20231205	181600	63894800	8890	8890	8890	8890	223
183	20231205	181500	63894800	8890	8890	8890	8890	0
184	20231205	181400	63894800	8890	8890	8890	8890	0
185	20231205	181300	63894800	8890	8890	8890	8890	0
186	20231205	181200	63894800	8890	8890	8890	8890	0
187	20231205	181100	63894800	8890	8890	8890	8890	0
188	20231205	181000	63894800	8890	8890	8890	8890	0
189	20231205	180900	63894800	8890	8890	8890	8890	0
190	20231205	180800	63894800	8890	8890	8890	8890	0
191	20231205	180700	63894800	8890	8890	8890	8890	0
192	20231205	180600	63894800	8890	8890	8890	8890	0
193	20231205	180500	63894800	8890	8890	8890	8890	0
194	20231205	180400	63894800	8890	8890	8890	8890	0
195	20231205	180300	63894800	8890	8890	8890	8890	0
196	20231205	180200	63894800	8890	8890	8890	8890	0
197	20231205	180100	63894800	8890	8890	8890	8890	0
198	20231205	180000	63894800	8890	8890	8890	8890	0
199	20231205	175900	63894800	8890	8890	8890	8890	0
200	20231205	175800	63894800	8890	8890	8890	8890	0
201	20231205	175700	63894800	8890	8890	8890	8890	0
202	20231205	175600	63894800	8890	8890	8890	8890	0
203	20231205	175500	63894800	8890	8890	8890	8890	0
204	20231205	175400	63894800	8890	8890	8890	8890	0
205	20231205	175300	63894800	8890	8890	8890	8890	0
206	20231205	175200	63894800	8890	8890	8890	8890	0
207	20231205	175100	63894800	8890	8890	8890	8890	0
208	20231205	175000	63894800	8890	8890	8890	8890	0
209	20231205	174900	63894800	8890	8890	8890	8890	0
210	20231205	174800	63894800	8890	8890	8890	8890	0
211	20231205	174700	63894800	8890	8890	8890	8890	0
212	20231205	174600	63894800	8890	8890	8890	8890	223
213	20231205	174500	63894800	8890	8890	8890	8890	0
214	20231205	174400	63894800	8890	8890	8890	8890	0
215	20231205	174300	63894800	8890	8890	8890	8890	0
216	20231205	174200	63894800	8890	8890	8890	8890	0
217	20231205	174100	63894800	8890	8890	8890	8890	0
218	20231205	174000	63894800	8890	8890	8890	8890	0
219	20231205	173900	63894800	8890	8890	8890	8890	0
220	20231205	173800	63894800	8890	8890	8890	8890	0
221	20231205	173700	63894800	8890	8890	8890	8890	0
222	20231205	173600	63894800	8890	8890	8890	8890	0
223	20231205	173500	63894800	8890	8890	8890	8890	0
224	20231205	173400	63894800	8890	8890	8890	8890	0
225	20231205	173300	63894800	8890	8890	8890	8890	0
226	20231205	173200	63894800	8890	8890	8890	8890	0
227	20231205	173100	63894800	8890	8890	8890	8890	0
228	20231205	173000	63894800	8890	8890	8890	8890	0
229	20231205	172900	63894800	8890	8890	8890	8890	0
230	20231205	172800	63894800	8890	8890	8890	8890	0
231	20231205	172700	63894800	8890	8890	8890	8890	0
232	20231205	172600	63894800	8890	8890	8890	8890	0
233	20231205	172500	63894800	8890	8890	8890	8890	0
234	20231205	172400	63894800	8890	8890	8890	8890	0
235	20231205	172300	63894800	8890	8890	8890	8890	0
236	20231205	172200	63894800	8890	8890	8890	8890	0
237	20231205	172100	63894800	8890	8890	8890	8890	0
238	20231205	172000	63894800	8890	8890	8890	8890	0
239	20231205	171900	63894800	8890	8890	8890	8890	0
240	20231205	171800	63894800	8890	8890	8890	8890	0
241	20231205	171700	63894800	8890	8890	8890	8890	0
242	20231205	171600	63894800	8890	8890	8890	8890	223
243	20231205	171500	63894800	8890	8890	8890	8890	0
244	20231205	171400	63894800	8890	8890	8890	8890	0
245	20231205	171300	63894800	8890	8890	8890	8890	0
246	20231205	171200	63894800	8890	8890	8890	8890	0
247	20231205	171100	63894800	8890	8890	8890	8890	0
248	20231205	171000	63894800	8890	8890	8890	8890	0
249	20231205	170900	63894800	8890	8890	8890	8890	0
250	20231205	170800	63894800	8890	8890	8890	8890	0
251	20231205	170700	63894800	8890	8890	8890	8890	0
252	20231205	170600	63894800	8890	8890	8890	8890	0
253	20231205	170500	63894800	8890	8890	8890	8890	0
254	20231205	170400	63894800	8890	8890	8890	8890	0
255	20231205	170300	63894800	8890	8890	8890	8890	0
256	20231205	170200	63894800	8890	8890	8890	8890	0
257	20231205	170100	63894800	8890	8890	8890	8890	0
258	20231205	170000	63894800	8890	8890	8890	8890	0
259	20231205	165900	63894800	8890	8890	8890	8890	0
260	20231205	165800	63894800	8890	8890	8890	8890	0
261	20231205	165700	63894800	8890	8890	8890	8890	0
262	20231205	165600	63894800	8890	8890	8890	8890	0
263	20231205	165500	63894800	8890	8890	8890	8890	0
264	20231205	165400	63894800	8890	8890	8890	8890	0
265	20231205	165300	63894800	8890	8890	8890	8890	0
266	20231205	165200	63894800	8890	8890	8890	8890	0
267	20231205	165100	63894800	8890	8890	8890	8890	0
268	20231205	165000	63894800	8890	8890	8890	8890	0
269	20231205	164900	63894800	8890	8890	8890	8890	0
270	20231205	164800	63894800	8890	8890	8890	8890	0
271	20231205	164700	63894800	8890	8890	8890	8890	0
272	20231205	164600	63894800	8890	8890	8890	8890	223
273	20231205	164500	63894800	8890	8890	8890	8890	0
274	20231205	164400	63894800	8890	8890	8890	8890	0
275	20231205	164300	63894800	8890	8890	8890	8890	0
276	20231205	164200	63894800	8890	8890	8890	8890	0
277	20231205	164100	63894800	8890	8890	8890	8890	0
278	20231205	164000	63894800	8890	8890	8890	8890	0
279	20231205	163900	63894800	8890	8890	8890	8890	0
280	20231205	163800	63894800	8890	8890	8890	8890	0
281	20231205	163700	63894800	8890	8890	8890	8890	0
282	20231205	163600	63894800	8890	8890	8890	8890	0
283	20231205	163500	63894800	8890	8890	8890	8890	0
284	20231205	163400	63894800	8890	8890	8890	8890	0
285	20231205	163300	63894800	8890	8890	8890	8890	0
286	20231205	163200	63894800	8890	8890	8890	8890	0
287	20231205	163100	63894800	8890	8890	8890	8890	0
288	20231205	163000	63894800	8890	8890	8890	8890	0
289	20231205	162900	63894800	8890	8890	8890	8890	0
290	20231205	162800	63894800	8890	8890	8890	8890	0
291	20231205	162700	63894800	8890	8890	8890	8890	0
292	20231205	162600	63894800	8890	8890	8890	8890	0
293	20231205	162500	63894800	8890	8890	8890	8890	0
294	20231205	162400	63894800	8890	8890	8890	8890	0
295	20231205	162300	63894800	8890	8890	8890	8890	0
296	20231205	162200	63894800	8890	8890	8890	8890	0
297	20231205	162100	63894800	8890	8890	8890	8890	0
298	20231205	162000	63894800	8890	8890	8890	8890	0
299	20231205	161900	63894800	8890	8890	8890	8890	0
300	20231205	161800	63894800	8890	8890	8890	8890	0
301	20231205	161700	63894800	8890	8890	8890	8890	0
302	20231205	161600	63894800	8890	8890	8890	8890	223
303	20231205	161500	63894800	8890	8890	8890	8890	0
304	20231205	161400	63894800	8890	8890	8890	8890	0
305	20231205	161300	63894800	8890	8890	8890	8890	0
306	20231205	161200	63894800	8890	8890	8890	8890	0
307	20231205	161100	63894800	8890	8890	8890	8890	0
308	20231205	161000	63894800	8890	8890	8890	8890	0
309	20231205	160900	63894800	8890	8890	8890	8890	0
310	20231205	160800	63894800	8890	8890	8890	8890	0
311	20231205	160700	63894800	8890	8890	8890	8890	0
312	20231205	160600	63894800	8890	8890	8890	8890	0
313	20231205	160500	63894800	8890	8890	8890	8890	0
314	20231205	160400	63894800	8890	8890	8890	8890	0
315	20231205	160300	63894800	8890	8890	8890	8890	0
316	20231205	160200	63894800	8890	8890	8890	8890	0
317	20231205	160100	63894800	8890	8890	8890	8890	0
318	20231205	160000	63894800	8890	8890	8890	8890	0
319	20231205	155900	63894800	8890	8890	8890	8890	0
320	20231205	155800	63894800	8890	8890	8890	8890	0
321	20231205	155700	63894800	8890	8890	8890	8890	0
322	20231205	155600	63894800	8890	8890	8890	8890	0
323	20231205	155500	63894800	8890	8890	8890	8890	0
324	20231205	155400	63894800	8890	8890	8890	8890	0
325	20231205	155300	63894800	8890	8890	8890	8890	0
326	20231205	155200	63894800	8890	8890	8890	8890	0
327	20231205	155100	63894800	8890	8890	8890	8890	0
328	20231205	155000	63894800	8890	8890	8890	8890	0
329	20231205	154900	63894800	8890	8890	8890	8890	0
330	20231205	154800	63894800	8890	8890	8890	8890	0
331	20231205	154700	63894800	8890	8890	8890	8890	0
332	20231205	154600	63894800	8890	8890	8890	8890	223
333	20231205	154500	63894800	8890	8890	8890	8890	0
334	20231205	154400	63894800	8890	8890	8890	8890	0
335	20231205	154300	63894800	8890	8890	8890	8890	0
336	20231205	154200	63894800	8890	8890	8890	8890	0
337	20231205	154100	63894800	8890	8890	8890	8890	0
338	20231205	154000	63894800	8890	8890	8890	8890	0
339	20231205	153900	63894800	8890	8890	8890	8890	0
340	20231205	153800	63894800	8890	8890	8890	8890	0
341	20231205	153700	63894800	8890	8890	8890	8890	0
342	20231205	153600	63894800	8890	8890	8890	8890	0
343	20231205	153500	63894800	8890	8890	8890	8890	0
344	20231205	153400	63894800	8890	8890	8890	8890	0
345	20231205	153300	63894800	8890	8890	8890	8890	0
346	20231205	153200	63894800	8890	8890	8890	8890	0
347	20231205	153100	63894800	8890	8890	8890	8890	0
348	20231205	153000	63894800	8890	8890	8890	8890	223
349	20231205	152900	61912330	8790	8790	8790	8790	0
350	20231205	152800	61912330	8790	8790	8790	8790	0
351	20231205	152700	61912330	8790	8790	8790	8790	0
352	20231205	152600	61912330	8790	8790	8790	8790	0
353	20231205	152500	61912330	8790	8790	8790	8790	0
354	20231205	152400	61912330	8790	8790	8790	8790	0
355	20231205	152300	61912330	8790	8790	8790	8790	0
356	20231205	152200	61912330	8790	8790	8790	8790	0
357	20231205	152100	61912330	8790	8790	8790	8790	0
358	20231205	152000	61912330	8790	8790	8790	8790	0
359	20231205	151900	61912330	8790	8810	8810	8790	109
360	20231205	151800	60952140	8820	8820	8820	8820	0
361	20231205	151700	60952140	8820	8820	8820	8820	0
362	20231205	151600	60952140	8820	8820	8820	8820	83
363	20231205	151500	60220080	8840	8840	8840	8840	1
364	20231205	151400	60211240	8820	8820	8820	8820	0
365	20231205	151300	60211240	8820	8820	8820	8820	3
366	20231205	151200	60184780	8820	8820	8820	8820	10
367	20231205	151100	60096580	8810	8810	8810	8810	0
368	20231205	151000	60096580	8810	8820	8820	8810	17
369	20231205	150900	59946670	8810	8810	8810	8810	0
370	20231205	150800	59946670	8810	8810	8810	8810	0
371	20231205	150700	59946670	8810	8810	8810	8810	0
372	20231205	150600	59946670	8810	8810	8810	8810	0
373	20231205	150500	59946670	8810	8810	8810	8810	4
374	20231205	150400	59911430	8820	8800	8820	8800	187
375	20231205	150300	58262390	8780	8790	8790	8780	119
376	20231205	150200	57217380	8790	8790	8790	8790	0
377	20231205	150100	57217380	8790	8790	8790	8790	0
378	20231205	150000	57217380	8790	8790	8790	8790	60
379	20231205	145900	56689980	8790	8790	8790	8790	100
380	20231205	145800	55810980	8800	8800	8800	8800	0
381	20231205	145700	55810980	8800	8800	8800	8800	1
382	20231205	145600	55802180	8800	8800	8800	8800	0
383	20231205	145500	55802180	8800	8800	8800	8800	86
384	20231205	145400	55045380	8820	8820	8820	8820	1
385	20231205	145300	55036560	8820	8820	8820	8820	0
386	20231205	145200	55036560	8820	8820	8820	8820	0
387	20231205	145100	55036560	8820	8810	8820	8810	170
388	20231205	145000	53537200	8790	8790	8790	8790	0
389	20231205	144900	53537200	8790	8790	8790	8790	0
390	20231205	144800	53537200	8790	8790	8790	8790	2
391	20231205	144700	53519620	8790	8790	8790	8790	0
392	20231205	144600	53519620	8790	8800	8800	8790	100
393	20231205	144500	52639750	8800	8800	8800	8800	0
394	20231205	144400	52639750	8800	8800	8800	8800	0
395	20231205	144300	52639750	8800	8800	8800	8800	0
396	20231205	144200	52639750	8800	8800	8800	8800	3
397	20231205	144100	52613350	8810	8810	8810	8810	0
398	20231205	144000	52613350	8810	8810	8810	8810	0
399	20231205	143900	52613350	8810	8810	8810	8810	0
400	20231205	143800	52613350	8810	8810	8810	8810	3
401	20231205	143700	52586920	8810	8810	8810	8810	2
402	20231205	143600	52569300	8800	8800	8800	8800	0
403	20231205	143500	52569300	8800	8800	8800	8800	0
404	20231205	143400	52569300	8800	8800	8800	8800	0
405	20231205	143300	52569300	8800	8800	8800	8800	0
406	20231205	143200	52569300	8800	8800	8800	8800	0
407	20231205	143100	52569300	8800	8800	8800	8800	49
408	20231205	143000	52138100	8820	8820	8820	8820	125
409	20231205	142900	51035600	8810	8810	8810	8810	0
410	20231205	142800	51035600	8810	8810	8810	8810	0
411	20231205	142700	51035600	8810	8810	8810	8810	0
412	20231205	142600	51035600	8810	8810	8810	8810	120
413	20231205	142500	49978400	8820	8800	8820	8800	4
414	20231205	142400	49943170	8810	8810	8810	8810	20
415	20231205	142300	49766970	8810	8850	8850	8810	538
416	20231205	142200	45023230	8840	8840	8840	8840	0
417	20231205	142100	45023230	8840	8840	8840	8840	39
418	20231205	142000	44678470	8910	8910	8910	8910	0
419	20231205	141900	44678470	8910	8910	8910	8910	0
420	20231205	141800	44678470	8910	8910	8910	8910	0
421	20231205	141700	44678470	8910	8910	8910	8910	0
422	20231205	141600	44678470	8910	8910	8910	8910	0
423	20231205	141500	44678470	8910	8840	8910	8840	2
424	20231205	141400	44660720	8840	8840	8840	8840	0
425	20231205	141300	44660720	8840	8840	8840	8840	21
426	20231205	141200	44475080	8850	8850	8850	8850	0
427	20231205	141100	44475080	8850	8850	8850	8850	0
428	20231205	141000	44475080	8850	8850	8850	8850	0
429	20231205	140900	44475080	8850	8850	8850	8850	0
430	20231205	140800	44475080	8850	8850	8850	8850	0
431	20231205	140700	44475080	8850	8890	8890	8850	180
432	20231205	140600	42878080	8890	8890	8890	8890	0
433	20231205	140500	42878080	8890	8890	8890	8890	0
434	20231205	140400	42878080	8890	8890	8890	8890	0
435	20231205	140300	42878080	8890	8890	8890	8890	0
436	20231205	140200	42878080	8890	8890	8890	8890	0
437	20231205	140100	42878080	8890	8890	8890	8890	0
438	20231205	140000	42878080	8890	8890	8890	8890	0
439	20231205	135900	42878080	8890	8890	8890	8890	0
440	20231205	135800	42878080	8890	8890	8890	8890	0
441	20231205	135700	42878080	8890	8890	8890	8890	0
442	20231205	135600	42878080	8890	8890	8890	8890	1
443	20231205	135500	42869190	8890	8890	8890	8890	0
444	20231205	135400	42869190	8890	8890	8890	8890	0
445	20231205	135300	42869190	8890	8890	8890	8890	78
446	20231205	135200	42175770	8890	8890	8890	8890	0
447	20231205	135100	42175770	8890	8890	8890	8890	2
448	20231205	135000	42157990	8840	8840	8840	8840	39
449	20231205	134900	41813230	8840	8840	8840	8840	20
450	20231205	134800	41636430	8810	8810	8810	8810	30
451	20231205	134700	41372130	8810	8820	8820	8810	136
452	20231205	134600	40173940	8820	8820	8820	8820	0
453	20231205	134500	40173940	8820	8860	8860	8820	427
454	20231205	134400	36396940	8870	8880	8880	8870	356
455	20231205	134300	33237650	8890	8890	8890	8890	0
456	20231205	134200	33237650	8890	8890	8890	8890	0
457	20231205	134100	33237650	8890	8890	8890	8890	0
458	20231205	134000	33237650	8890	8920	8920	8890	332
459	20231205	133900	30286020	8940	8940	8940	8940	0
460	20231205	133800	30286020	8940	8940	8940	8940	0
461	20231205	133700	30286020	8940	8940	8940	8940	0
462	20231205	133600	30286020	8940	8940	8940	8940	0
463	20231205	133500	30286020	8940	8940	8940	8940	0
464	20231205	133400	30286020	8940	8940	8940	8940	0
465	20231205	133300	30286020	8940	8940	8940	8940	0
466	20231205	133200	30286020	8940	8940	8940	8940	0
467	20231205	133100	30286020	8940	8940	8940	8940	0
468	20231205	133000	30286020	8940	8940	8940	8940	0
469	20231205	132900	30286020	8940	8940	8940	8940	0
470	20231205	132800	30286020	8940	8940	8940	8940	0
471	20231205	132700	30286020	8940	8940	8940	8940	0
472	20231205	132600	30286020	8940	8940	8940	8940	0
473	20231205	132500	30286020	8940	8940	8940	8940	0
474	20231205	132400	30286020	8940	8940	8940	8940	0
475	20231205	132300	30286020	8940	8940	8940	8940	0
476	20231205	132200	30286020	8940	8940	8940	8940	0
477	20231205	132100	30286020	8940	8940	8940	8940	0
478	20231205	132000	30286020	8940	8940	8940	8940	0
479	20231205	131900	30286020	8940	8940	8940	8940	0
480	20231205	131800	30286020	8940	8940	8940	8940	0
481	20231205	131700	30286020	8940	8940	8940	8940	0
482	20231205	131600	30286020	8940	8940	8940	8940	0
483	20231205	131500	30286020	8940	8940	8940	8940	0
484	20231205	131400	30286020	8940	8940	8940	8940	0
485	20231205	131300	30286020	8940	8940	8940	8940	0
486	20231205	131200	30286020	8940	8940	8940	8940	0
487	20231205	131100	30286020	8940	8940	8940	8940	0
488	20231205	131000	30286020	8940	8940	8940	8940	0
489	20231205	130900	30286020	8940	8900	8940	8890	66
490	20231205	130800	29698600	8910	8900	9000	8900	415
491	20231205	130700	25986810	8900	8900	8900	8900	1
492	20231205	130600	25977910	8920	8920	8920	8920	0
493	20231205	130500	25977910	8920	8920	8920	8920	0
494	20231205	130400	25977910	8920	8920	8920	8920	0
495	20231205	130300	25977910	8920	8920	8920	8920	0
496	20231205	130200	25977910	8920	8920	8920	8920	1
497	20231205	130100	25968990	8920	8920	8920	8920	1
498	20231205	130000	25960070	8920	8920	8920	8920	0
499	20231205	125900	25960070	8920	8920	8920	8920	0
500	20231205	125800	25960070	8920	8920	8920	8920	0
501	20231205	125700	25960070	8920	8920	8920	8920	0
502	20231205	125600	25960070	8920	8920	8920	8920	0
503	20231205	125500	25960070	8920	8920	8920	8920	0
504	20231205	125400	25960070	8920	8920	8920	8920	0
505	20231205	125300	25960070	8920	8920	8920	8920	0
506	20231205	125200	25960070	8920	8920	8920	8920	0
507	20231205	125100	25960070	8920	8920	8920	8920	0
508	20231205	125000	25960070	8920	8920	8920	8920	11
509	20231205	124900	25861950	8920	8920	8920	8920	0
510	20231205	124800	25861950	8920	8920	8920	8920	0
511	20231205	124700	25861950	8920	8920	8920	8920	5
512	20231205	124600	25817350	8920	8920	8920	8920	49
513	20231205	124500	25380270	8880	8880	8880	8880	3
514	20231205	124400	25353630	8930	8930	8930	8930	0
515	20231205	124300	25353630	8930	8930	8930	8930	0
516	20231205	124200	25353630	8930	8930	8930	8930	0
517	20231205	124100	25353630	8930	8930	8930	8930	0
518	20231205	124000	25353630	8930	8930	8930	8930	0
519	20231205	123900	25353630	8930	8930	8930	8930	0
520	20231205	123800	25353630	8930	8930	8930	8930	0
521	20231205	123700	25353630	8930	8930	8930	8930	0
522	20231205	123600	25353630	8930	8930	8930	8930	0
523	20231205	123500	25353630	8930	8930	8930	8930	0
524	20231205	123400	25353630	8930	8930	8930	8930	0
525	20231205	123300	25353630	8930	8930	8930	8930	0
526	20231205	123200	25353630	8930	8930	8930	8930	0
527	20231205	123100	25353630	8930	8930	8930	8930	0
528	20231205	123000	25353630	8930	8930	8930	8930	0
529	20231205	122900	25353630	8930	8930	8930	8930	0
530	20231205	122800	25353630	8930	8930	8930	8930	0
531	20231205	122700	25353630	8930	8930	8930	8930	0
532	20231205	122600	25353630	8930	8870	8930	8870	4
533	20231205	122500	25318070	8880	8880	8880	8880	1
534	20231205	122400	25309190	8880	8890	8890	8880	378
535	20231205	122300	21951490	8900	8900	8900	8900	111
536	20231205	122200	20963590	8990	8990	8990	8990	0
537	20231205	122100	20963590	8990	8920	8990	8920	200
538	20231205	122000	19171420	8900	8900	8900	8900	0
539	20231205	121900	19171420	8900	8900	8900	8900	0
540	20231205	121800	19171420	8900	8900	8900	8900	0
541	20231205	121700	19171420	8900	8900	8900	8900	0
542	20231205	121600	19171420	8900	8900	8900	8900	0
543	20231205	121500	19171420	8900	8900	8900	8900	0
544	20231205	121400	19171420	8900	8900	8900	8900	0
545	20231205	121300	19171420	8900	8900	8900	8900	0
546	20231205	121200	19171420	8900	8900	8900	8900	19
547	20231205	121100	19002320	8920	8920	8920	8920	0
548	20231205	121000	19002320	8920	8920	8920	8920	0
549	20231205	120900	19002320	8920	8920	8920	8920	0
550	20231205	120800	19002320	8920	8920	8920	8920	0
551	20231205	120700	19002320	8920	8920	8920	8920	0
552	20231205	120600	19002320	8920	8920	8920	8920	0
553	20231205	120500	19002320	8920	8920	8920	8920	0
554	20231205	120400	19002320	8920	8920	8920	8920	0
555	20231205	120300	19002320	8920	8920	8920	8920	0
556	20231205	120200	19002320	8920	8920	8920	8920	0
557	20231205	120100	19002320	8920	8920	8920	8920	0
558	20231205	120000	19002320	8920	8920	8920	8920	0
559	20231205	115900	19002320	8920	8920	8920	8920	0
560	20231205	115800	19002320	8920	8920	8920	8920	1
561	20231205	115700	18993400	8920	8920	8920	8920	1
562	20231205	115600	18984480	8880	8880	8880	8880	0
563	20231205	115500	18984480	8880	8880	8880	8880	0
564	20231205	115400	18984480	8880	8880	8880	8880	0
565	20231205	115300	18984480	8880	8880	8880	8880	0
566	20231205	115200	18984480	8880	8880	8880	8880	0
567	20231205	115100	18984480	8880	8880	8880	8880	0
568	20231205	115000	18984480	8880	8880	8880	8880	0
569	20231205	114900	18984480	8880	8880	8880	8880	0
570	20231205	114800	18984480	8880	8880	8880	8880	0
571	20231205	114700	18984480	8880	8880	8880	8880	0
572	20231205	114600	18984480	8880	8880	8880	8880	3
573	20231205	114500	18957840	8930	8930	8930	8930	0
574	20231205	114400	18957840	8930	8930	8930	8930	0
575	20231205	114300	18957840	8930	8930	8930	8930	0
576	20231205	114200	18957840	8930	8930	8930	8930	0
577	20231205	114100	18957840	8930	8930	8930	8930	2
578	20231205	114000	18939980	8930	8880	8930	8880	3
579	20231205	113900	18913290	8890	8890	8890	8890	0
580	20231205	113800	18913290	8890	8900	8900	8890	273
581	20231205	113700	16484750	8990	8990	8990	8990	0
582	20231205	113600	16484750	8990	8990	8990	8990	0
583	20231205	113500	16484750	8990	8990	8990	8990	0
584	20231205	113400	16484750	8990	8990	8990	8990	0
585	20231205	113300	16484750	8990	8990	8990	8990	0
586	20231205	113200	16484750	8990	8990	8990	8990	0
587	20231205	113100	16484750	8990	8990	8990	8990	0
588	20231205	113000	16484750	8990	8990	8990	8990	0
589	20231205	112900	16484750	8990	8990	8990	8990	0
590	20231205	112800	16484750	8990	8990	8990	8990	0
591	20231205	112700	16484750	8990	8990	8990	8990	0
592	20231205	112600	16484750	8990	8990	8990	8990	0
593	20231205	112500	16484750	8990	8990	8990	8990	0
594	20231205	112400	16484750	8990	8990	8990	8990	10
595	20231205	112300	16394850	9000	9000	9000	9000	0
596	20231205	112200	16394850	9000	9000	9000	9000	0
597	20231205	112100	16394850	9000	9000	9000	9000	200
598	20231205	112000	14594850	8900	8900	8900	8900	0
599	20231205	111900	14594850	8900	8900	8900	8900	0
600	20231205	111800	14594850	8900	8900	8900	8900	27
601	20231205	111700	14354550	9040	9040	9040	9040	0
602	20231205	111600	14354550	9040	9040	9040	9040	0
603	20231205	111500	14354550	9040	9040	9040	9040	0
604	20231205	111400	14354550	9040	9040	9040	9040	0
605	20231205	111300	14354550	9040	9040	9040	9040	0
606	20231205	111200	14354550	9040	9010	9040	9010	75
607	20231205	111100	13678130	8900	8900	8900	8900	70
608	20231205	111000	13055130	9040	8990	9040	8990	60
609	20231205	110900	12514650	8990	8990	8990	8990	50
610	20231205	110800	12065150	8960	8930	8960	8930	120
611	20231205	110700	10991960	8930	8930	8930	8930	0
612	20231205	110600	10991960	8930	8930	8930	8930	0
613	20231205	110500	10991960	8930	8930	8930	8930	0
614	20231205	110400	10991960	8930	8930	8930	8930	0
615	20231205	110300	10991960	8930	8930	8930	8930	1
616	20231205	110200	10983030	8930	8930	8930	8930	0
617	20231205	110100	10983030	8930	8930	8930	8930	0
618	20231205	110000	10983030	8930	8930	8930	8930	11
619	20231205	105900	10884800	8920	8920	8920	8920	0
620	20231205	105800	10884800	8920	8920	8920	8920	100
621	20231205	105700	9992800	8940	8940	8940	8940	0
622	20231205	105600	9992800	8940	8940	8940	8940	0
623	20231205	105500	9992800	8940	8940	8940	8940	0
624	20231205	105400	9992800	8940	8940	8940	8940	0
625	20231205	105300	9992800	8940	8940	8940	8940	2
626	20231205	105200	9974920	8950	8920	8950	8920	50
627	20231205	105100	9528260	8920	8920	8920	8920	0
628	20231205	105000	9528260	8920	8920	8920	8920	11
629	20231205	104900	9430140	8880	8880	8880	8880	0
630	20231205	104800	9430140	8880	8880	8880	8880	0
631	20231205	104700	9430140	8880	8880	8880	8880	0
632	20231205	104600	9430140	8880	8880	8880	8880	0
633	20231205	104500	9430140	8880	8880	8880	8880	0
634	20231205	104400	9430140	8880	8890	8890	8880	161
635	20231205	104300	7999370	8910	8910	8910	8910	0
636	20231205	104200	7999370	8910	8910	8910	8910	1
637	20231205	104100	7990460	8930	8930	8930	8930	0
638	20231205	104000	7990460	8930	8930	8930	8930	0
639	20231205	103900	7990460	8930	8930	8930	8930	0
640	20231205	103800	7990460	8930	8930	8930	8930	0
641	20231205	103700	7990460	8930	8930	8930	8930	50
642	20231205	103600	7543960	8930	8930	8930	8930	0
643	20231205	103500	7543960	8930	8930	8930	8930	0
644	20231205	103400	7543960	8930	8930	8930	8930	5
645	20231205	103300	7499310	8930	8930	8930	8930	0
646	20231205	103200	7499310	8930	8930	8930	8930	0
647	20231205	103100	7499310	8930	8930	8930	8930	0
648	20231205	103000	7499310	8930	8930	8930	8930	1
649	20231205	102900	7490380	8880	8880	8880	8880	0
650	20231205	102800	7490380	8880	8880	8880	8880	1
651	20231205	102700	7481500	8930	8930	8930	8930	0
652	20231205	102600	7481500	8930	8930	8930	8930	0
653	20231205	102500	7481500	8930	8930	8930	8930	0
654	20231205	102400	7481500	8930	8930	8930	8930	2
655	20231205	102300	7463640	8930	8930	8930	8930	0
656	20231205	102200	7463640	8930	8930	8930	8930	0
657	20231205	102100	7463640	8930	8930	8930	8930	0
658	20231205	102000	7463640	8930	8930	8930	8930	0
659	20231205	101900	7463640	8930	8930	8930	8930	0
660	20231205	101800	7463640	8930	8930	8930	8930	0
661	20231205	101700	7463640	8930	8930	8930	8930	0
662	20231205	101600	7463640	8930	8930	8930	8930	0
663	20231205	101500	7463640	8930	8930	8930	8930	0
664	20231205	101400	7463640	8930	8930	8930	8930	0
665	20231205	101300	7463640	8930	8930	8930	8930	0
666	20231205	101200	7463640	8930	8930	8930	8930	0
667	20231205	101100	7463640	8930	8930	8930	8930	0
668	20231205	101000	7463640	8930	8930	8930	8930	0
669	20231205	100900	7463640	8930	8930	8930	8930	0
670	20231205	100800	7463640	8930	8870	8930	8870	3
671	20231205	100700	7436970	8870	8900	8900	8870	14
672	20231205	100600	7312730	8930	8930	8930	8930	0
673	20231205	100500	7312730	8930	8930	8930	8930	0
674	20231205	100400	7312730	8930	8930	8930	8930	0
675	20231205	100300	7312730	8930	8930	8930	8930	0
676	20231205	100200	7312730	8930	8930	8930	8930	0
677	20231205	100100	7312730	8930	8930	8930	8930	0
678	20231205	100000	7312730	8930	8930	8930	8930	0
679	20231205	095900	7312730	8930	8930	8930	8930	0
680	20231205	095800	7312730	8930	8930	8930	8930	0
681	20231205	095700	7312730	8930	8930	8930	8930	0
682	20231205	095600	7312730	8930	8930	8930	8930	0
683	20231205	095500	7312730	8930	8930	8930	8930	0
684	20231205	095400	7312730	8930	8930	8930	8930	0
685	20231205	095300	7312730	8930	8930	8930	8930	0
686	20231205	095200	7312730	8930	8930	8930	8930	1
687	20231205	095100	7303800	8930	8870	8930	8870	2
688	20231205	095000	7286000	8880	8880	8880	8880	0
689	20231205	094900	7286000	8880	8880	8880	8880	10
690	20231205	094800	7197200	8880	8880	8880	8880	35
691	20231205	094700	6886400	8880	8880	8880	8880	20
692	20231205	094600	6708800	8900	8900	8900	8900	57
693	20231205	094500	6201500	8930	8930	8930	8930	0
694	20231205	094400	6201500	8930	8930	8930	8930	0
695	20231205	094300	6201500	8930	8920	8930	8920	16
696	20231205	094200	6058660	8940	8940	8940	8940	0
697	20231205	094100	6058660	8940	8940	8940	8940	0
698	20231205	094000	6058660	8940	8940	8940	8940	0
699	20231205	093900	6058660	8940	8940	8940	8940	0
700	20231205	093800	6058660	8940	8940	8940	8940	0
701	20231205	093700	6058660	8940	8940	8940	8940	0
702	20231205	093600	6058660	8940	8940	8940	8940	0
703	20231205	093500	6058660	8940	8890	8940	8880	47
704	20231205	093400	5641030	8890	8890	8890	8890	35
705	20231205	093300	5329880	8890	8890	8890	8890	49
706	20231205	093200	4894270	8890	8880	8890	8880	140
707	20231205	093100	3650870	8880	8880	8880	8880	1
708	20231205	093000	3641990	8890	8890	8890	8890	0
709	20231205	092900	3641990	8890	8890	8890	8890	0
710	20231205	092800	3641990	8890	8890	8890	8890	29
711	20231205	092700	3384180	8890	8890	8890	8890	0
712	20231205	092600	3384180	8890	8890	8890	8890	1
713	20231205	092500	3375290	8940	8940	8940	8940	0
714	20231205	092400	3375290	8940	8940	8940	8940	0
715	20231205	092300	3375290	8940	8940	8940	8940	0
716	20231205	092200	3375290	8940	8940	8940	8940	0
717	20231205	092100	3375290	8940	8940	8940	8940	0
718	20231205	092000	3375290	8940	8940	8940	8940	2
719	20231205	091900	3357410	8880	8880	8880	8880	30
720	20231205	091800	3091010	8880	8880	8880	8880	83
721	20231205	091700	2353970	8880	8880	8880	8880	0
722	20231205	091600	2353970	8880	8880	8880	8880	0
723	20231205	091500	2353970	8880	8880	8880	8880	10
724	20231205	091400	2265170	8880	8880	8880	8880	0
725	20231205	091300	2265170	8880	8880	8880	8880	1
726	20231205	091200	2256290	8880	8880	8880	8880	3
727	20231205	091100	2229650	8880	8880	8880	8880	0
728	20231205	091000	2229650	8880	8880	8880	8880	4
729	20231205	090900	2194130	8870	8880	8880	8870	2
730	20231205	090800	2176380	8880	9020	9020	8880	188
731	20231205	090700	506100	9020	9020	9020	9020	0
732	20231205	090600	506100	9020	9020	9020	9020	0
733	20231205	090500	506100	9020	9020	9020	9020	0
734	20231205	090400	506100	9020	9020	9020	9020	0
735	20231205	090300	506100	9020	9020	9020	9020	0
736	20231205	090200	506100	9020	9020	9020	9020	2
737	20231205	090100	488060	9040	8890	9040	8890	3
738	20231205	090000	461240	8870	8870	8870	8870	52