KissMeData/067770/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	194200	50271420	2705	2705	2705	2705	46
3	20231207	194100	50271420	2705	2705	2705	2705	0
4	20231207	194000	50271420	2705	2705	2705	2705	0
5	20231207	193900	50271420	2705	2705	2705	2705	0
6	20231207	193800	50271420	2705	2705	2705	2705	0
7	20231207	193700	50271420	2705	2705	2705	2705	0
8	20231207	193600	50271420	2705	2705	2705	2705	0
9	20231207	193500	50271420	2705	2705	2705	2705	0
10	20231207	193400	50271420	2705	2705	2705	2705	0
11	20231207	193300	50271420	2705	2705	2705	2705	0
12	20231207	193200	50271420	2705	2705	2705	2705	0
13	20231207	193100	50271420	2705	2705	2705	2705	0
14	20231207	193000	50271420	2705	2705	2705	2705	0
15	20231207	192900	50271420	2705	2705	2705	2705	0
16	20231207	192800	50271420	2705	2705	2705	2705	0
17	20231207	192700	50271420	2705	2705	2705	2705	0
18	20231207	192600	50271420	2705	2705	2705	2705	0
19	20231207	192500	50271420	2705	2705	2705	2705	0
20	20231207	192400	50271420	2705	2705	2705	2705	0
21	20231207	192300	50271420	2705	2705	2705	2705	0
22	20231207	192200	50271420	2705	2705	2705	2705	0
23	20231207	192100	50271420	2705	2705	2705	2705	0
24	20231207	192000	50271420	2705	2705	2705	2705	0
25	20231207	191900	50271420	2705	2705	2705	2705	0
26	20231207	191800	50271420	2705	2705	2705	2705	0
27	20231207	191700	50271420	2705	2705	2705	2705	0
28	20231207	191600	50271420	2705	2705	2705	2705	0
29	20231207	191500	50271420	2705	2705	2705	2705	0
30	20231207	191400	50271420	2705	2705	2705	2705	0
31	20231207	191300	50271420	2705	2705	2705	2705	0
32	20231207	191200	50271420	2705	2705	2705	2705	46
33	20231207	191100	50271420	2705	2705	2705	2705	0
34	20231207	191000	50271420	2705	2705	2705	2705	0
35	20231207	190900	50271420	2705	2705	2705	2705	0
36	20231207	190800	50271420	2705	2705	2705	2705	0
37	20231207	190700	50271420	2705	2705	2705	2705	0
38	20231207	190600	50271420	2705	2705	2705	2705	0
39	20231207	190500	50271420	2705	2705	2705	2705	0
40	20231207	190400	50271420	2705	2705	2705	2705	0
41	20231207	190300	50271420	2705	2705	2705	2705	0
42	20231207	190200	50271420	2705	2705	2705	2705	0
43	20231207	190100	50271420	2705	2705	2705	2705	0
44	20231207	190000	50271420	2705	2705	2705	2705	0
45	20231207	185900	50271420	2705	2705	2705	2705	0
46	20231207	185800	50271420	2705	2705	2705	2705	0
47	20231207	185700	50271420	2705	2705	2705	2705	0
48	20231207	185600	50271420	2705	2705	2705	2705	0
49	20231207	185500	50271420	2705	2705	2705	2705	0
50	20231207	185400	50271420	2705	2705	2705	2705	0
51	20231207	185300	50271420	2705	2705	2705	2705	0
52	20231207	185200	50271420	2705	2705	2705	2705	0
53	20231207	185100	50271420	2705	2705	2705	2705	0
54	20231207	185000	50271420	2705	2705	2705	2705	0
55	20231207	184900	50271420	2705	2705	2705	2705	0
56	20231207	184800	50271420	2705	2705	2705	2705	0
57	20231207	184700	50271420	2705	2705	2705	2705	0
58	20231207	184600	50271420	2705	2705	2705	2705	0
59	20231207	184500	50271420	2705	2705	2705	2705	0
60	20231207	184400	50271420	2705	2705	2705	2705	0
61	20231207	184300	50271420	2705	2705	2705	2705	0
62	20231207	184200	50271420	2705	2705	2705	2705	46
63	20231207	184100	50271420	2705	2705	2705	2705	0
64	20231207	184000	50271420	2705	2705	2705	2705	0
65	20231207	183900	50271420	2705	2705	2705	2705	0
66	20231207	183800	50271420	2705	2705	2705	2705	0
67	20231207	183700	50271420	2705	2705	2705	2705	0
68	20231207	183600	50271420	2705	2705	2705	2705	0
69	20231207	183500	50271420	2705	2705	2705	2705	0
70	20231207	183400	50271420	2705	2705	2705	2705	0
71	20231207	183300	50271420	2705	2705	2705	2705	0
72	20231207	183200	50271420	2705	2705	2705	2705	0
73	20231207	183100	50271420	2705	2705	2705	2705	0
74	20231207	183000	50271420	2705	2705	2705	2705	0
75	20231207	182900	50271420	2705	2705	2705	2705	0
76	20231207	182800	50271420	2705	2705	2705	2705	0
77	20231207	182700	50271420	2705	2705	2705	2705	0
78	20231207	182600	50271420	2705	2705	2705	2705	0
79	20231207	182500	50271420	2705	2705	2705	2705	0
80	20231207	182400	50271420	2705	2705	2705	2705	0
81	20231207	182300	50271420	2705	2705	2705	2705	0
82	20231207	182200	50271420	2705	2705	2705	2705	0
83	20231207	182100	50271420	2705	2705	2705	2705	0
84	20231207	182000	50271420	2705	2705	2705	2705	0
85	20231207	181900	50271420	2705	2705	2705	2705	0
86	20231207	181800	50271420	2705	2705	2705	2705	0
87	20231207	181700	50271420	2705	2705	2705	2705	0
88	20231207	181600	50271420	2705	2705	2705	2705	0
89	20231207	181500	50271420	2705	2705	2705	2705	0
90	20231207	181400	50271420	2705	2705	2705	2705	0
91	20231207	181300	50271420	2705	2705	2705	2705	0
92	20231207	181200	50271420	2705	2705	2705	2705	46
93	20231207	181100	50271420	2705	2705	2705	2705	0
94	20231207	181000	50271420	2705	2705	2705	2705	0
95	20231207	180900	50271420	2705	2705	2705	2705	0
96	20231207	180800	50271420	2705	2705	2705	2705	0
97	20231207	180700	50271420	2705	2705	2705	2705	0
98	20231207	180600	50271420	2705	2705	2705	2705	0
99	20231207	180500	50271420	2705	2705	2705	2705	0
100	20231207	180400	50271420	2705	2705	2705	2705	0
101	20231207	180300	50271420	2705	2705	2705	2705	0
102	20231207	180200	50271420	2705	2705	2705	2705	0
103	20231207	180100	50271420	2705	2705	2705	2705	0
104	20231207	180000	50271420	2705	2705	2705	2705	0
105	20231207	175900	50271420	2705	2705	2705	2705	0
106	20231207	175800	50271420	2705	2705	2705	2705	0
107	20231207	175700	50271420	2705	2705	2705	2705	0
108	20231207	175600	50271420	2705	2705	2705	2705	0
109	20231207	175500	50271420	2705	2705	2705	2705	0
110	20231207	175400	50271420	2705	2705	2705	2705	0
111	20231207	175300	50271420	2705	2705	2705	2705	0
112	20231207	175200	50271420	2705	2705	2705	2705	0
113	20231207	175100	50271420	2705	2705	2705	2705	0
114	20231207	175000	50271420	2705	2705	2705	2705	0
115	20231207	174900	50271420	2705	2705	2705	2705	0
116	20231207	174800	50271420	2705	2705	2705	2705	0
117	20231207	174700	50271420	2705	2705	2705	2705	0
118	20231207	174600	50271420	2705	2705	2705	2705	0
119	20231207	174500	50271420	2705	2705	2705	2705	0
120	20231207	174400	50271420	2705	2705	2705	2705	0
121	20231207	174300	50271420	2705	2705	2705	2705	0
122	20231207	174200	50271420	2705	2705	2705	2705	46
123	20231207	174100	50271420	2705	2705	2705	2705	0
124	20231207	174000	50271420	2705	2705	2705	2705	0
125	20231207	173900	50271420	2705	2705	2705	2705	0
126	20231207	173800	50271420	2705	2705	2705	2705	0
127	20231207	173700	50271420	2705	2705	2705	2705	0
128	20231207	173600	50271420	2705	2705	2705	2705	0
129	20231207	173500	50271420	2705	2705	2705	2705	0
130	20231207	173400	50271420	2705	2705	2705	2705	0
131	20231207	173300	50271420	2705	2705	2705	2705	0
132	20231207	173200	50271420	2705	2705	2705	2705	0
133	20231207	173100	50271420	2705	2705	2705	2705	0
134	20231207	173000	50271420	2705	2705	2705	2705	0
135	20231207	172900	50271420	2705	2705	2705	2705	0
136	20231207	172800	50271420	2705	2705	2705	2705	0
137	20231207	172700	50271420	2705	2705	2705	2705	0
138	20231207	172600	50271420	2705	2705	2705	2705	0
139	20231207	172500	50271420	2705	2705	2705	2705	0
140	20231207	172400	50271420	2705	2705	2705	2705	0
141	20231207	172300	50271420	2705	2705	2705	2705	0
142	20231207	172200	50271420	2705	2705	2705	2705	0
143	20231207	172100	50271420	2705	2705	2705	2705	0
144	20231207	172000	50271420	2705	2705	2705	2705	0
145	20231207	171900	50271420	2705	2705	2705	2705	0
146	20231207	171800	50271420	2705	2705	2705	2705	0
147	20231207	171700	50271420	2705	2705	2705	2705	0
148	20231207	171600	50271420	2705	2705	2705	2705	0
149	20231207	171500	50271420	2705	2705	2705	2705	0
150	20231207	171400	50271420	2705	2705	2705	2705	0
151	20231207	171300	50271420	2705	2705	2705	2705	0
152	20231207	171200	50271420	2705	2705	2705	2705	46
153	20231207	171100	50271420	2705	2705	2705	2705	0
154	20231207	171000	50271420	2705	2705	2705	2705	0
155	20231207	170900	50271420	2705	2705	2705	2705	0
156	20231207	170800	50271420	2705	2705	2705	2705	0
157	20231207	170700	50271420	2705	2705	2705	2705	0
158	20231207	170600	50271420	2705	2705	2705	2705	0
159	20231207	170500	50271420	2705	2705	2705	2705	0
160	20231207	170400	50271420	2705	2705	2705	2705	0
161	20231207	170300	50271420	2705	2705	2705	2705	0
162	20231207	170200	50271420	2705	2705	2705	2705	0
163	20231207	170100	50271420	2705	2705	2705	2705	0
164	20231207	170000	50271420	2705	2705	2705	2705	0
165	20231207	165900	50271420	2705	2705	2705	2705	0
166	20231207	165800	50271420	2705	2705	2705	2705	0
167	20231207	165700	50271420	2705	2705	2705	2705	0
168	20231207	165600	50271420	2705	2705	2705	2705	0
169	20231207	165500	50271420	2705	2705	2705	2705	0
170	20231207	165400	50271420	2705	2705	2705	2705	0
171	20231207	165300	50271420	2705	2705	2705	2705	0
172	20231207	165200	50271420	2705	2705	2705	2705	0
173	20231207	165100	50271420	2705	2705	2705	2705	0
174	20231207	165000	50271420	2705	2705	2705	2705	0
175	20231207	164900	50271420	2705	2705	2705	2705	0
176	20231207	164800	50271420	2705	2705	2705	2705	0
177	20231207	164700	50271420	2705	2705	2705	2705	0
178	20231207	164600	50271420	2705	2705	2705	2705	0
179	20231207	164500	50271420	2705	2705	2705	2705	0
180	20231207	164400	50271420	2705	2705	2705	2705	0
181	20231207	164300	50271420	2705	2705	2705	2705	0
182	20231207	164200	50271420	2705	2705	2705	2705	46
183	20231207	164100	50271420	2705	2705	2705	2705	0
184	20231207	164000	50271420	2705	2705	2705	2705	0
185	20231207	163900	50271420	2705	2705	2705	2705	0
186	20231207	163800	50271420	2705	2705	2705	2705	0
187	20231207	163700	50271420	2705	2705	2705	2705	0
188	20231207	163600	50271420	2705	2705	2705	2705	0
189	20231207	163500	50271420	2705	2705	2705	2705	0
190	20231207	163400	50271420	2705	2705	2705	2705	0
191	20231207	163300	50271420	2705	2705	2705	2705	0
192	20231207	163200	50271420	2705	2705	2705	2705	0
193	20231207	163100	50271420	2705	2705	2705	2705	0
194	20231207	163000	50271420	2705	2705	2705	2705	0
195	20231207	162900	50271420	2705	2705	2705	2705	0
196	20231207	162800	50271420	2705	2705	2705	2705	0
197	20231207	162700	50271420	2705	2705	2705	2705	0
198	20231207	162600	50271420	2705	2705	2705	2705	0
199	20231207	162500	50271420	2705	2705	2705	2705	0
200	20231207	162400	50271420	2705	2705	2705	2705	0
201	20231207	162300	50271420	2705	2705	2705	2705	0
202	20231207	162200	50271420	2705	2705	2705	2705	0
203	20231207	162100	50271420	2705	2705	2705	2705	0
204	20231207	162000	50271420	2705	2705	2705	2705	0
205	20231207	161900	50271420	2705	2705	2705	2705	0
206	20231207	161800	50271420	2705	2705	2705	2705	0
207	20231207	161700	50271420	2705	2705	2705	2705	0
208	20231207	161600	50271420	2705	2705	2705	2705	0
209	20231207	161500	50271420	2705	2705	2705	2705	0
210	20231207	161400	50271420	2705	2705	2705	2705	0
211	20231207	161300	50271420	2705	2705	2705	2705	0
212	20231207	161200	50271420	2705	2705	2705	2705	46
213	20231207	161100	50271420	2705	2705	2705	2705	0
214	20231207	161000	50271420	2705	2705	2705	2705	0
215	20231207	160900	50271420	2705	2705	2705	2705	0
216	20231207	160800	50271420	2705	2705	2705	2705	0
217	20231207	160700	50271420	2705	2705	2705	2705	0
218	20231207	160600	50271420	2705	2705	2705	2705	0
219	20231207	160500	50271420	2705	2705	2705	2705	0
220	20231207	160400	50271420	2705	2705	2705	2705	0
221	20231207	160300	50271420	2705	2705	2705	2705	0
222	20231207	160200	50271420	2705	2705	2705	2705	0
223	20231207	160100	50271420	2705	2705	2705	2705	0
224	20231207	160000	50271420	2705	2705	2705	2705	0
225	20231207	155900	50271420	2705	2705	2705	2705	0
226	20231207	155800	50271420	2705	2705	2705	2705	0
227	20231207	155700	50271420	2705	2705	2705	2705	0
228	20231207	155600	50271420	2705	2705	2705	2705	0
229	20231207	155500	50271420	2705	2705	2705	2705	0
230	20231207	155400	50271420	2705	2705	2705	2705	0
231	20231207	155300	50271420	2705	2705	2705	2705	0
232	20231207	155200	50271420	2705	2705	2705	2705	0
233	20231207	155100	50271420	2705	2705	2705	2705	0
234	20231207	155000	50271420	2705	2705	2705	2705	0
235	20231207	154900	50271420	2705	2705	2705	2705	0
236	20231207	154800	50271420	2705	2705	2705	2705	0
237	20231207	154700	50271420	2705	2705	2705	2705	0
238	20231207	154600	50271420	2705	2705	2705	2705	0
239	20231207	154500	50271420	2705	2705	2705	2705	0
240	20231207	154400	50271420	2705	2705	2705	2705	0
241	20231207	154300	50271420	2705	2705	2705	2705	0
242	20231207	154200	50271420	2705	2705	2705	2705	46
243	20231207	154100	50271420	2705	2705	2705	2705	0
244	20231207	154000	50271420	2705	2705	2705	2705	0
245	20231207	153900	50271420	2705	2705	2705	2705	0
246	20231207	153800	50271420	2705	2705	2705	2705	0
247	20231207	153700	50271420	2705	2705	2705	2705	0
248	20231207	153600	50271420	2705	2705	2705	2705	0
249	20231207	153500	50271420	2705	2705	2705	2705	0
250	20231207	153400	50271420	2705	2705	2705	2705	0
251	20231207	153300	50271420	2705	2705	2705	2705	0
252	20231207	153200	50271420	2705	2705	2705	2705	0
253	20231207	153100	50271420	2705	2705	2705	2705	0
254	20231207	153000	50271420	2705	2705	2705	2705	46
255	20231207	152900	50146990	2705	2705	2705	2705	0
256	20231207	152800	50146990	2705	2705	2705	2705	0
257	20231207	152700	50146990	2705	2705	2705	2705	0
258	20231207	152600	50146990	2705	2705	2705	2705	0
259	20231207	152500	50146990	2705	2705	2705	2705	0
260	20231207	152400	50146990	2705	2705	2705	2705	0
261	20231207	152300	50146990	2705	2705	2705	2705	0
262	20231207	152200	50146990	2705	2705	2705	2705	0
263	20231207	152100	50146990	2705	2705	2705	2705	0
264	20231207	152000	50146990	2705	2705	2705	2705	0
265	20231207	151900	50146990	2705	2710	2710	2705	4
266	20231207	151800	50136160	2730	2730	2730	2730	0
267	20231207	151700	50136160	2730	2730	2730	2730	0
268	20231207	151600	50136160	2730	2730	2730	2730	0
269	20231207	151500	50136160	2730	2715	2730	2715	3
270	20231207	151400	50127985	2720	2720	2720	2720	0
271	20231207	151300	50127985	2720	2720	2720	2720	39
272	20231207	151200	50021905	2720	2720	2720	2720	0
273	20231207	151100	50021905	2720	2720	2720	2720	0
274	20231207	151000	50021905	2720	2720	2720	2720	0
275	20231207	150900	50021905	2720	2720	2720	2720	5
276	20231207	150800	50008305	2720	2720	2720	2720	0
277	20231207	150700	50008305	2720	2720	2720	2720	0
278	20231207	150600	50008305	2720	2720	2720	2720	0
279	20231207	150500	50008305	2720	2720	2720	2720	13
280	20231207	150400	49972945	2705	2705	2705	2705	0
281	20231207	150300	49972945	2705	2705	2705	2705	36
282	20231207	150200	49875565	2715	2715	2715	2715	0
283	20231207	150100	49875565	2715	2715	2715	2715	0
284	20231207	150000	49875565	2715	2715	2715	2715	0
285	20231207	145900	49875565	2715	2715	2715	2715	0
286	20231207	145800	49875565	2715	2715	2715	2715	0
287	20231207	145700	49875565	2715	2715	2715	2715	0
288	20231207	145600	49875565	2715	2715	2715	2715	0
289	20231207	145500	49875565	2715	2715	2715	2715	0
290	20231207	145400	49875565	2715	2715	2715	2715	0
291	20231207	145300	49875565	2715	2715	2715	2715	0
292	20231207	145200	49875565	2715	2715	2715	2715	0
293	20231207	145100	49875565	2715	2715	2715	2715	0
294	20231207	145000	49875565	2715	2715	2715	2715	0
295	20231207	144900	49875565	2715	2715	2715	2715	0
296	20231207	144800	49875565	2715	2715	2715	2715	0
297	20231207	144700	49875565	2715	2715	2715	2715	0
298	20231207	144600	49875565	2715	2715	2715	2715	0
299	20231207	144500	49875565	2715	2715	2715	2715	0
300	20231207	144400	49875565	2715	2715	2715	2715	0
301	20231207	144300	49875565	2715	2715	2715	2715	0
302	20231207	144200	49875565	2715	2715	2715	2715	0
303	20231207	144100	49875565	2715	2715	2715	2715	0
304	20231207	144000	49875565	2715	2715	2715	2715	0
305	20231207	143900	49875565	2715	2715	2715	2715	0
306	20231207	143800	49875565	2715	2715	2715	2715	0
307	20231207	143700	49875565	2715	2715	2715	2715	0
308	20231207	143600	49875565	2715	2715	2715	2715	0
309	20231207	143500	49875565	2715	2715	2715	2715	0
310	20231207	143400	49875565	2715	2715	2715	2715	0
311	20231207	143300	49875565	2715	2715	2715	2715	180
312	20231207	143200	49386865	2715	2715	2715	2715	0
313	20231207	143100	49386865	2715	2715	2715	2715	0
314	20231207	143000	49386865	2715	2715	2715	2715	0
315	20231207	142900	49386865	2715	2715	2715	2715	0
316	20231207	142800	49386865	2715	2715	2715	2715	0
317	20231207	142700	49386865	2715	2715	2715	2715	0
318	20231207	142600	49386865	2715	2715	2715	2715	0
319	20231207	142500	49386865	2715	2715	2715	2715	0
320	20231207	142400	49386865	2715	2715	2715	2715	0
321	20231207	142300	49386865	2715	2715	2715	2715	0
322	20231207	142200	49386865	2715	2715	2715	2715	0
323	20231207	142100	49386865	2715	2715	2715	2715	0
324	20231207	142000	49386865	2715	2715	2715	2715	0
325	20231207	141900	49386865	2715	2715	2715	2715	36
326	20231207	141800	49289125	2715	2715	2715	2715	0
327	20231207	141700	49289125	2715	2715	2715	2715	0
328	20231207	141600	49289125	2715	2715	2715	2715	0
329	20231207	141500	49289125	2715	2715	2715	2715	0
330	20231207	141400	49289125	2715	2715	2715	2715	18
331	20231207	141300	49240255	2705	2710	2710	2705	36
332	20231207	141200	49142705	2720	2720	2720	2720	0
333	20231207	141100	49142705	2720	2720	2720	2720	0
334	20231207	141000	49142705	2720	2720	2720	2720	0
335	20231207	140900	49142705	2720	2720	2720	2720	0
336	20231207	140800	49142705	2720	2720	2720	2720	5
337	20231207	140700	49129105	2710	2710	2710	2710	36
338	20231207	140600	49031545	2710	2710	2710	2710	0
339	20231207	140500	49031545	2710	2710	2710	2710	36
340	20231207	140400	48933985	2720	2720	2720	2720	0
341	20231207	140300	48933985	2720	2720	2720	2720	0
342	20231207	140200	48933985	2720	2720	2720	2720	0
343	20231207	140100	48933985	2720	2720	2720	2720	0
344	20231207	140000	48933985	2720	2720	2720	2720	0
345	20231207	135900	48933985	2720	2720	2720	2720	0
346	20231207	135800	48933985	2720	2720	2720	2720	0
347	20231207	135700	48933985	2720	2720	2720	2720	0
348	20231207	135600	48933985	2720	2720	2720	2720	0
349	20231207	135500	48933985	2720	2720	2720	2720	0
350	20231207	135400	48933985	2720	2720	2720	2720	0
351	20231207	135300	48933985	2720	2720	2720	2720	0
352	20231207	135200	48933985	2720	2720	2720	2720	50
353	20231207	135100	48797985	2730	2730	2730	2730	0
354	20231207	135000	48797985	2730	2730	2730	2730	0
355	20231207	134900	48797985	2730	2715	2730	2715	77
356	20231207	134800	48588685	2725	2725	2725	2725	0
357	20231207	134700	48588685	2725	2725	2725	2725	0
358	20231207	134600	48588685	2725	2725	2725	2725	0
359	20231207	134500	48588685	2725	2725	2725	2725	0
360	20231207	134400	48588685	2725	2725	2725	2725	0
361	20231207	134300	48588685	2725	2725	2725	2725	0
362	20231207	134200	48588685	2725	2725	2725	2725	0
363	20231207	134100	48588685	2725	2725	2725	2725	0
364	20231207	134000	48588685	2725	2725	2725	2725	0
365	20231207	133900	48588685	2725	2720	2730	2715	176
366	20231207	133800	48109405	2725	2725	2725	2725	0
367	20231207	133700	48109405	2725	2725	2725	2725	0
368	20231207	133600	48109405	2725	2725	2725	2725	0
369	20231207	133500	48109405	2725	2725	2725	2725	0
370	20231207	133400	48109405	2725	2725	2725	2725	0
371	20231207	133300	48109405	2725	2725	2725	2725	0
372	20231207	133200	48109405	2725	2725	2725	2725	0
373	20231207	133100	48109405	2725	2725	2725	2725	0
374	20231207	133000	48109405	2725	2725	2725	2725	0
375	20231207	132900	48109405	2725	2725	2725	2725	0
376	20231207	132800	48109405	2725	2725	2725	2725	0
377	20231207	132700	48109405	2725	2725	2725	2725	0
378	20231207	132600	48109405	2725	2725	2725	2725	0
379	20231207	132500	48109405	2725	2725	2725	2725	0
380	20231207	132400	48109405	2725	2725	2725	2725	40
381	20231207	132300	48000405	2725	2725	2725	2725	0
382	20231207	132200	48000405	2725	2725	2725	2725	0
383	20231207	132100	48000405	2725	2725	2725	2725	0
384	20231207	132000	48000405	2725	2725	2725	2725	0
385	20231207	131900	48000405	2725	2700	2730	2700	3694
386	20231207	131800	37999455	2695	2695	2695	2695	0
387	20231207	131700	37999455	2695	2695	2695	2695	0
388	20231207	131600	37999455	2695	2695	2695	2695	0
389	20231207	131500	37999455	2695	2695	2695	2695	190
390	20231207	131400	37487405	2700	2700	2700	2700	0
391	20231207	131300	37487405	2700	2700	2700	2700	0
392	20231207	131200	37487405	2700	2700	2700	2700	0
393	20231207	131100	37487405	2700	2700	2700	2700	0
394	20231207	131000	37487405	2700	2700	2700	2700	0
395	20231207	130900	37487405	2700	2700	2700	2700	0
396	20231207	130800	37487405	2700	2700	2700	2700	0
397	20231207	130700	37487405	2700	2700	2700	2700	0
398	20231207	130600	37487405	2700	2700	2700	2700	0
399	20231207	130500	37487405	2700	2700	2700	2700	4
400	20231207	130400	37476605	2695	2695	2695	2695	2
401	20231207	130300	37471215	2695	2695	2695	2695	0
402	20231207	130200	37471215	2695	2695	2695	2695	0
403	20231207	130100	37471215	2695	2695	2695	2695	0
404	20231207	130000	37471215	2695	2695	2695	2695	100
405	20231207	125900	37201715	2695	2695	2695	2695	0
406	20231207	125800	37201715	2695	2695	2695	2695	0
407	20231207	125700	37201715	2695	2695	2695	2695	0
408	20231207	125600	37201715	2695	2700	2700	2695	8
409	20231207	125500	37180135	2695	2695	2695	2695	0
410	20231207	125400	37180135	2695	2695	2695	2695	18
411	20231207	125300	37131625	2700	2700	2700	2695	26
412	20231207	125200	37061445	2695	2695	2695	2695	0
413	20231207	125100	37061445	2695	2695	2695	2695	0
414	20231207	125000	37061445	2695	2695	2695	2695	0
415	20231207	124900	37061445	2695	2695	2695	2695	0
416	20231207	124800	37061445	2695	2695	2695	2695	44
417	20231207	124700	36942865	2700	2700	2700	2700	44
418	20231207	124600	36824065	2695	2695	2695	2695	0
419	20231207	124500	36824065	2695	2695	2695	2695	126
420	20231207	124400	36484495	2700	2700	2700	2700	0
421	20231207	124300	36484495	2700	2700	2700	2700	0
422	20231207	124200	36484495	2700	2700	2700	2700	0
423	20231207	124100	36484495	2700	2700	2700	2700	0
424	20231207	124000	36484495	2700	2700	2700	2700	0
425	20231207	123900	36484495	2700	2700	2700	2700	0
426	20231207	123800	36484495	2700	2700	2700	2700	0
427	20231207	123700	36484495	2700	2700	2700	2700	0
428	20231207	123600	36484495	2700	2700	2700	2700	0
429	20231207	123500	36484495	2700	2700	2700	2700	0
430	20231207	123400	36484495	2700	2700	2700	2700	0
431	20231207	123300	36484495	2700	2700	2700	2700	18
432	20231207	123200	36435895	2715	2715	2715	2715	0
433	20231207	123100	36435895	2715	2715	2715	2715	0
434	20231207	123000	36435895	2715	2715	2715	2715	0
435	20231207	122900	36435895	2715	2715	2715	2715	0
436	20231207	122800	36435895	2715	2715	2715	2715	0
437	20231207	122700	36435895	2715	2715	2715	2715	0
438	20231207	122600	36435895	2715	2705	2715	2705	44
439	20231207	122500	36316495	2695	2695	2695	2695	0
440	20231207	122400	36316495	2695	2695	2695	2695	0
441	20231207	122300	36316495	2695	2695	2695	2695	0
442	20231207	122200	36316495	2695	2695	2695	2695	0
443	20231207	122100	36316495	2695	2695	2695	2695	0
444	20231207	122000	36316495	2695	2695	2695	2695	400
445	20231207	121900	35238495	2700	2700	2700	2700	3
446	20231207	121800	35230395	2700	2700	2700	2700	0
447	20231207	121700	35230395	2700	2700	2700	2700	0
448	20231207	121600	35230395	2700	2700	2700	2700	0
449	20231207	121500	35230395	2700	2700	2700	2700	0
450	20231207	121400	35230395	2700	2700	2700	2700	0
451	20231207	121300	35230395	2700	2700	2700	2700	0
452	20231207	121200	35230395	2700	2700	2700	2700	93
453	20231207	121100	34979295	2715	2715	2715	2715	0
454	20231207	121000	34979295	2715	2715	2715	2715	0
455	20231207	120900	34979295	2715	2715	2715	2715	0
456	20231207	120800	34979295	2715	2715	2715	2715	0
457	20231207	120700	34979295	2715	2715	2715	2715	0
458	20231207	120600	34979295	2715	2715	2715	2715	0
459	20231207	120500	34979295	2715	2715	2715	2715	0
460	20231207	120400	34979295	2715	2715	2715	2715	0
461	20231207	120300	34979295	2715	2715	2715	2715	0
462	20231207	120200	34979295	2715	2715	2715	2715	0
463	20231207	120100	34979295	2715	2715	2715	2715	0
464	20231207	120000	34979295	2715	2715	2715	2715	0
465	20231207	115900	34979295	2715	2715	2715	2715	0
466	20231207	115800	34979295	2715	2715	2715	2715	0
467	20231207	115700	34979295	2715	2715	2715	2715	0
468	20231207	115600	34979295	2715	2715	2715	2715	0
469	20231207	115500	34979295	2715	2715	2715	2715	0
470	20231207	115400	34979295	2715	2715	2715	2715	0
471	20231207	115300	34979295	2715	2715	2715	2715	0
472	20231207	115200	34979295	2715	2715	2715	2715	0
473	20231207	115100	34979295	2715	2715	2715	2715	0
474	20231207	115000	34979295	2715	2715	2715	2715	0
475	20231207	114900	34979295	2715	2715	2715	2715	0
476	20231207	114800	34979295	2715	2715	2715	2715	0
477	20231207	114700	34979295	2715	2695	2715	2690	172
478	20231207	114600	34515810	2690	2690	2690	2690	1
479	20231207	114500	34513120	2685	2685	2685	2685	1070
480	20231207	114400	31640170	2695	2695	2695	2695	0
481	20231207	114300	31640170	2695	2695	2695	2695	0
482	20231207	114200	31640170	2695	2695	2695	2695	0
483	20231207	114100	31640170	2695	2695	2695	2695	0
484	20231207	114000	31640170	2695	2695	2695	2695	0
485	20231207	113900	31640170	2695	2695	2695	2695	0
486	20231207	113800	31640170	2695	2695	2695	2695	0
487	20231207	113700	31640170	2695	2695	2695	2695	0
488	20231207	113600	31640170	2695	2695	2695	2695	0
489	20231207	113500	31640170	2695	2695	2695	2695	0
490	20231207	113400	31640170	2695	2695	2695	2695	0
491	20231207	113300	31640170	2695	2695	2695	2695	0
492	20231207	113200	31640170	2695	2695	2695	2695	0
493	20231207	113100	31640170	2695	2695	2695	2695	0
494	20231207	113000	31640170	2695	2695	2695	2695	0
495	20231207	112900	31640170	2695	2695	2695	2695	0
496	20231207	112800	31640170	2695	2695	2695	2695	0
497	20231207	112700	31640170	2695	2695	2695	2695	0
498	20231207	112600	31640170	2695	2695	2695	2695	0
499	20231207	112500	31640170	2695	2695	2695	2695	0
500	20231207	112400	31640170	2695	2695	2695	2695	0
501	20231207	112300	31640170	2695	2695	2695	2695	0
502	20231207	112200	31640170	2695	2695	2695	2695	0
503	20231207	112100	31640170	2695	2695	2695	2695	0
504	20231207	112000	31640170	2695	2695	2695	2695	0
505	20231207	111900	31640170	2695	2695	2695	2695	0
506	20231207	111800	31640170	2695	2695	2695	2695	0
507	20231207	111700	31640170	2695	2695	2695	2695	0
508	20231207	111600	31640170	2695	2695	2695	2695	0
509	20231207	111500	31640170	2695	2695	2695	2695	40
510	20231207	111400	31532370	2700	2700	2700	2700	0
511	20231207	111300	31532370	2700	2700	2700	2700	1443
512	20231207	111200	27636270	2705	2705	2705	2705	0
513	20231207	111100	27636270	2705	2705	2705	2705	552
514	20231207	111000	26143110	2710	2710	2710	2710	0
515	20231207	110900	26143110	2710	2710	2710	2710	0
516	20231207	110800	26143110	2710	2710	2710	2710	0
517	20231207	110700	26143110	2710	2710	2710	2710	0
518	20231207	110600	26143110	2710	2710	2710	2710	0
519	20231207	110500	26143110	2710	2710	2710	2710	0
520	20231207	110400	26143110	2710	2710	2710	2710	8
521	20231207	110300	26121430	2710	2715	2715	2710	2001
522	20231207	110200	20692670	2720	2720	2720	2720	0
523	20231207	110100	20692670	2720	2720	2720	2720	0
524	20231207	110000	20692670	2720	2720	2720	2720	0
525	20231207	105900	20692670	2720	2720	2720	2720	0
526	20231207	105800	20692670	2720	2720	2720	2720	0
527	20231207	105700	20692670	2720	2720	2720	2720	0
528	20231207	105600	20692670	2720	2720	2720	2720	0
529	20231207	105500	20692670	2720	2720	2720	2720	0
530	20231207	105400	20692670	2720	2720	2720	2720	8
531	20231207	105300	20670910	2720	2720	2720	2720	0
532	20231207	105200	20670910	2720	2720	2720	2720	0
533	20231207	105100	20670910	2720	2720	2720	2720	10
534	20231207	105000	20643710	2725	2725	2725	2725	0
535	20231207	104900	20643710	2725	2725	2725	2725	0
536	20231207	104800	20643710	2725	2725	2725	2725	0
537	20231207	104700	20643710	2725	2725	2725	2725	0
538	20231207	104600	20643710	2725	2725	2725	2725	0
539	20231207	104500	20643710	2725	2725	2725	2725	40
540	20231207	104400	20534710	2725	2725	2725	2725	0
541	20231207	104300	20534710	2725	2725	2725	2725	0
542	20231207	104200	20534710	2725	2725	2725	2725	613
543	20231207	104100	18864285	2725	2725	2725	2725	0
544	20231207	104000	18864285	2725	2725	2725	2725	0
545	20231207	103900	18864285	2725	2725	2725	2725	400
546	20231207	103800	17774285	2730	2730	2730	2730	0
547	20231207	103700	17774285	2730	2730	2730	2730	8
548	20231207	103600	17752445	2730	2730	2730	2730	0
549	20231207	103500	17752445	2730	2730	2730	2730	4
550	20231207	103400	17741525	2730	2730	2730	2730	4
551	20231207	103300	17730605	2730	2730	2730	2730	0
552	20231207	103200	17730605	2730	2730	2730	2730	0
553	20231207	103100	17730605	2730	2730	2730	2730	0
554	20231207	103000	17730605	2730	2730	2730	2730	0
555	20231207	102900	17730605	2730	2730	2730	2730	2
556	20231207	102800	17725145	2730	2730	2730	2730	0
557	20231207	102700	17725145	2730	2730	2730	2730	0
558	20231207	102600	17725145	2730	2730	2730	2730	0
559	20231207	102500	17725145	2730	2730	2730	2730	0
560	20231207	102400	17725145	2730	2730	2730	2730	366
561	20231207	102300	16725965	2730	2730	2730	2730	0
562	20231207	102200	16725965	2730	2730	2730	2730	0
563	20231207	102100	16725965	2730	2730	2730	2730	0
564	20231207	102000	16725965	2730	2730	2730	2730	0
565	20231207	101900	16725965	2730	2730	2730	2730	0
566	20231207	101800	16725965	2730	2730	2730	2730	0
567	20231207	101700	16725965	2730	2730	2730	2730	0
568	20231207	101600	16725965	2730	2730	2730	2730	0
569	20231207	101500	16725965	2730	2730	2730	2730	0
570	20231207	101400	16725965	2730	2730	2730	2730	2
571	20231207	101300	16720505	2730	2730	2730	2730	0
572	20231207	101200	16720505	2730	2730	2730	2730	183
573	20231207	101100	16220915	2730	2730	2730	2730	0
574	20231207	101000	16220915	2730	2730	2730	2730	0
575	20231207	100900	16220915	2730	2730	2730	2730	0
576	20231207	100800	16220915	2730	2730	2730	2730	293
577	20231207	100700	15421025	2725	2725	2725	2725	0
578	20231207	100600	15421025	2725	2725	2725	2725	0
579	20231207	100500	15421025	2725	2725	2725	2725	0
580	20231207	100400	15421025	2725	2725	2725	2725	0
581	20231207	100300	15421025	2725	2725	2725	2725	0
582	20231207	100200	15421025	2725	2725	2725	2725	0
583	20231207	100100	15421025	2725	2725	2725	2725	0
584	20231207	100000	15421025	2725	2725	2725	2725	0
585	20231207	095900	15421025	2725	2725	2725	2725	0
586	20231207	095800	15421025	2725	2725	2725	2725	0
587	20231207	095700	15421025	2725	2725	2725	2725	0
588	20231207	095600	15421025	2725	2725	2725	2725	0
589	20231207	095500	15421025	2725	2725	2725	2725	14
590	20231207	095400	15382875	2725	2730	2730	2725	10
591	20231207	095300	15355620	2730	2730	2730	2730	0
592	20231207	095200	15355620	2730	2730	2730	2730	0
593	20231207	095100	15355620	2730	2730	2730	2730	0
594	20231207	095000	15355620	2730	2730	2730	2730	0
595	20231207	094900	15355620	2730	2730	2730	2730	0
596	20231207	094800	15355620	2730	2730	2730	2730	0
597	20231207	094700	15355620	2730	2730	2730	2730	0
598	20231207	094600	15355620	2730	2730	2730	2730	0
599	20231207	094500	15355620	2730	2730	2730	2730	75
600	20231207	094400	15150870	2730	2730	2730	2730	0
601	20231207	094300	15150870	2730	2730	2730	2730	0
602	20231207	094200	15150870	2730	2730	2730	2730	0
603	20231207	094100	15150870	2730	2730	2730	2730	10
604	20231207	094000	15123570	2730	2730	2730	2730	0
605	20231207	093900	15123570	2730	2730	2730	2730	100
606	20231207	093800	14850570	2730	2725	2730	2725	966
607	20231207	093700	12217950	2725	2725	2725	2725	0
608	20231207	093600	12217950	2725	2720	2725	2720	66
609	20231207	093500	12038105	2725	2725	2725	2725	0
610	20231207	093400	12038105	2725	2725	2725	2725	0
611	20231207	093300	12038105	2725	2725	2725	2725	0
612	20231207	093200	12038105	2725	2725	2725	2725	0
613	20231207	093100	12038105	2725	2725	2725	2725	0
614	20231207	093000	12038105	2725	2725	2725	2725	0
615	20231207	092900	12038105	2725	2725	2725	2725	0
616	20231207	092800	12038105	2725	2725	2725	2725	0
617	20231207	092700	12038105	2725	2725	2725	2725	0
618	20231207	092600	12038105	2725	2725	2725	2725	0
619	20231207	092500	12038105	2725	2725	2725	2725	0
620	20231207	092400	12038105	2725	2725	2725	2725	0
621	20231207	092300	12038105	2725	2725	2725	2725	0
622	20231207	092200	12038105	2725	2725	2725	2725	0
623	20231207	092100	12038105	2725	2725	2725	2725	0
624	20231207	092000	12038105	2725	2725	2725	2725	0
625	20231207	091900	12038105	2725	2725	2725	2725	0
626	20231207	091800	12038105	2725	2725	2725	2725	208
627	20231207	091700	11471305	2725	2725	2725	2725	0
628	20231207	091600	11471305	2725	2725	2725	2725	0
629	20231207	091500	11471305	2725	2725	2725	2725	6
630	20231207	091400	11454955	2730	2730	2730	2730	370
631	20231207	091300	10444855	2730	2725	2730	2725	389
632	20231207	091200	9383970	2730	2730	2730	2730	365
633	20231207	091100	8387520	2730	2730	2730	2730	0
634	20231207	091000	8387520	2730	2730	2730	2730	213
635	20231207	090900	7806030	2720	2720	2720	2720	1
636	20231207	090800	7803310	2720	2720	2720	2720	0
637	20231207	090700	7803310	2720	2725	2725	2720	2
638	20231207	090600	7797865	2725	2725	2725	2725	0
639	20231207	090500	7797865	2725	2730	2730	2725	77
640	20231207	090400	7587910	2725	2725	2725	2725	0
641	20231207	090300	7587910	2725	2725	2725	2725	1474
642	20231207	090200	3571260	2725	2725	2725	2725	197
643	20231207	090100	3034435	2725	2745	2745	2725	71
644	20231207	090000	2840500	2750	2725	2750	2725	1042