KissMeData/303360/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	210000	80467655	2830	2830	2830	2830	118
3	20231208	205900	80467655	2830	2830	2830	2830	0
4	20231208	205800	80467655	2830	2830	2830	2830	0
5	20231208	205700	80467655	2830	2830	2830	2830	0
6	20231208	205600	80467655	2830	2830	2830	2830	0
7	20231208	205500	80467655	2830	2830	2830	2830	0
8	20231208	205400	80467655	2830	2830	2830	2830	0
9	20231208	205300	80467655	2830	2830	2830	2830	0
10	20231208	205200	80467655	2830	2830	2830	2830	0
11	20231208	205100	80467655	2830	2830	2830	2830	0
12	20231208	205000	80467655	2830	2830	2830	2830	0
13	20231208	204900	80467655	2830	2830	2830	2830	0
14	20231208	204800	80467655	2830	2830	2830	2830	0
15	20231208	204700	80467655	2830	2830	2830	2830	0
16	20231208	204600	80467655	2830	2830	2830	2830	0
17	20231208	204500	80467655	2830	2830	2830	2830	0
18	20231208	204400	80467655	2830	2830	2830	2830	0
19	20231208	204300	80467655	2830	2830	2830	2830	0
20	20231208	204200	80467655	2830	2830	2830	2830	0
21	20231208	204100	80467655	2830	2830	2830	2830	0
22	20231208	204000	80467655	2830	2830	2830	2830	0
23	20231208	203900	80467655	2830	2830	2830	2830	0
24	20231208	203800	80467655	2830	2830	2830	2830	0
25	20231208	203700	80467655	2830	2830	2830	2830	0
26	20231208	203600	80467655	2830	2830	2830	2830	0
27	20231208	203500	80467655	2830	2830	2830	2830	0
28	20231208	203400	80467655	2830	2830	2830	2830	0
29	20231208	203300	80467655	2830	2830	2830	2830	0
30	20231208	203200	80467655	2830	2830	2830	2830	0
31	20231208	203100	80467655	2830	2830	2830	2830	0
32	20231208	203000	80467655	2830	2830	2830	2830	118
33	20231208	202900	80467655	2830	2830	2830	2830	0
34	20231208	202800	80467655	2830	2830	2830	2830	0
35	20231208	202700	80467655	2830	2830	2830	2830	0
36	20231208	202600	80467655	2830	2830	2830	2830	0
37	20231208	202500	80467655	2830	2830	2830	2830	0
38	20231208	202400	80467655	2830	2830	2830	2830	0
39	20231208	202300	80467655	2830	2830	2830	2830	0
40	20231208	202200	80467655	2830	2830	2830	2830	0
41	20231208	202100	80467655	2830	2830	2830	2830	0
42	20231208	202000	80467655	2830	2830	2830	2830	0
43	20231208	201900	80467655	2830	2830	2830	2830	0
44	20231208	201800	80467655	2830	2830	2830	2830	0
45	20231208	201700	80467655	2830	2830	2830	2830	0
46	20231208	201600	80467655	2830	2830	2830	2830	0
47	20231208	201500	80467655	2830	2830	2830	2830	0
48	20231208	201400	80467655	2830	2830	2830	2830	0
49	20231208	201300	80467655	2830	2830	2830	2830	0
50	20231208	201200	80467655	2830	2830	2830	2830	0
51	20231208	201100	80467655	2830	2830	2830	2830	0
52	20231208	201000	80467655	2830	2830	2830	2830	0
53	20231208	200900	80467655	2830	2830	2830	2830	0
54	20231208	200800	80467655	2830	2830	2830	2830	0
55	20231208	200700	80467655	2830	2830	2830	2830	0
56	20231208	200600	80467655	2830	2830	2830	2830	0
57	20231208	200500	80467655	2830	2830	2830	2830	0
58	20231208	200400	80467655	2830	2830	2830	2830	0
59	20231208	200300	80467655	2830	2830	2830	2830	0
60	20231208	200200	80467655	2830	2830	2830	2830	0
61	20231208	200100	80467655	2830	2830	2830	2830	0
62	20231208	200000	80467655	2830	2830	2830	2830	118
63	20231208	195900	80467655	2830	2830	2830	2830	0
64	20231208	195800	80467655	2830	2830	2830	2830	0
65	20231208	195700	80467655	2830	2830	2830	2830	0
66	20231208	195600	80467655	2830	2830	2830	2830	0
67	20231208	195500	80467655	2830	2830	2830	2830	0
68	20231208	195400	80467655	2830	2830	2830	2830	0
69	20231208	195300	80467655	2830	2830	2830	2830	0
70	20231208	195200	80467655	2830	2830	2830	2830	0
71	20231208	195100	80467655	2830	2830	2830	2830	0
72	20231208	195000	80467655	2830	2830	2830	2830	0
73	20231208	194900	80467655	2830	2830	2830	2830	0
74	20231208	194800	80467655	2830	2830	2830	2830	0
75	20231208	194700	80467655	2830	2830	2830	2830	0
76	20231208	194600	80467655	2830	2830	2830	2830	0
77	20231208	194500	80467655	2830	2830	2830	2830	0
78	20231208	194400	80467655	2830	2830	2830	2830	0
79	20231208	194300	80467655	2830	2830	2830	2830	0
80	20231208	194200	80467655	2830	2830	2830	2830	0
81	20231208	194100	80467655	2830	2830	2830	2830	0
82	20231208	194000	80467655	2830	2830	2830	2830	0
83	20231208	193900	80467655	2830	2830	2830	2830	0
84	20231208	193800	80467655	2830	2830	2830	2830	0
85	20231208	193700	80467655	2830	2830	2830	2830	0
86	20231208	193600	80467655	2830	2830	2830	2830	0
87	20231208	193500	80467655	2830	2830	2830	2830	0
88	20231208	193400	80467655	2830	2830	2830	2830	0
89	20231208	193300	80467655	2830	2830	2830	2830	0
90	20231208	193200	80467655	2830	2830	2830	2830	0
91	20231208	193100	80467655	2830	2830	2830	2830	0
92	20231208	193000	80467655	2830	2830	2830	2830	118
93	20231208	192900	80467655	2830	2830	2830	2830	0
94	20231208	192800	80467655	2830	2830	2830	2830	0
95	20231208	192700	80467655	2830	2830	2830	2830	0
96	20231208	192600	80467655	2830	2830	2830	2830	0
97	20231208	192500	80467655	2830	2830	2830	2830	0
98	20231208	192400	80467655	2830	2830	2830	2830	0
99	20231208	192300	80467655	2830	2830	2830	2830	0
100	20231208	192200	80467655	2830	2830	2830	2830	0
101	20231208	192100	80467655	2830	2830	2830	2830	0
102	20231208	192000	80467655	2830	2830	2830	2830	0
103	20231208	191900	80467655	2830	2830	2830	2830	0
104	20231208	191800	80467655	2830	2830	2830	2830	0
105	20231208	191700	80467655	2830	2830	2830	2830	0
106	20231208	191600	80467655	2830	2830	2830	2830	0
107	20231208	191500	80467655	2830	2830	2830	2830	0
108	20231208	191400	80467655	2830	2830	2830	2830	0
109	20231208	191300	80467655	2830	2830	2830	2830	0
110	20231208	191200	80467655	2830	2830	2830	2830	0
111	20231208	191100	80467655	2830	2830	2830	2830	0
112	20231208	191000	80467655	2830	2830	2830	2830	0
113	20231208	190900	80467655	2830	2830	2830	2830	0
114	20231208	190800	80467655	2830	2830	2830	2830	0
115	20231208	190700	80467655	2830	2830	2830	2830	0
116	20231208	190600	80467655	2830	2830	2830	2830	0
117	20231208	190500	80467655	2830	2830	2830	2830	0
118	20231208	190400	80467655	2830	2830	2830	2830	0
119	20231208	190300	80467655	2830	2830	2830	2830	0
120	20231208	190200	80467655	2830	2830	2830	2830	0
121	20231208	190100	80467655	2830	2830	2830	2830	0
122	20231208	190000	80467655	2830	2830	2830	2830	118
123	20231208	185900	80467655	2830	2830	2830	2830	0
124	20231208	185800	80467655	2830	2830	2830	2830	0
125	20231208	185700	80467655	2830	2830	2830	2830	0
126	20231208	185600	80467655	2830	2830	2830	2830	0
127	20231208	185500	80467655	2830	2830	2830	2830	0
128	20231208	185400	80467655	2830	2830	2830	2830	0
129	20231208	185300	80467655	2830	2830	2830	2830	0
130	20231208	185200	80467655	2830	2830	2830	2830	0
131	20231208	185100	80467655	2830	2830	2830	2830	0
132	20231208	185000	80467655	2830	2830	2830	2830	0
133	20231208	184900	80467655	2830	2830	2830	2830	0
134	20231208	184800	80467655	2830	2830	2830	2830	0
135	20231208	184700	80467655	2830	2830	2830	2830	0
136	20231208	184600	80467655	2830	2830	2830	2830	0
137	20231208	184500	80467655	2830	2830	2830	2830	0
138	20231208	184400	80467655	2830	2830	2830	2830	0
139	20231208	184300	80467655	2830	2830	2830	2830	0
140	20231208	184200	80467655	2830	2830	2830	2830	0
141	20231208	184100	80467655	2830	2830	2830	2830	0
142	20231208	184000	80467655	2830	2830	2830	2830	0
143	20231208	183900	80467655	2830	2830	2830	2830	0
144	20231208	183800	80467655	2830	2830	2830	2830	0
145	20231208	183700	80467655	2830	2830	2830	2830	0
146	20231208	183600	80467655	2830	2830	2830	2830	0
147	20231208	183500	80467655	2830	2830	2830	2830	0
148	20231208	183400	80467655	2830	2830	2830	2830	0
149	20231208	183300	80467655	2830	2830	2830	2830	0
150	20231208	183200	80467655	2830	2830	2830	2830	0
151	20231208	183100	80467655	2830	2830	2830	2830	0
152	20231208	183000	80467655	2830	2830	2830	2830	118
153	20231208	182900	80467655	2830	2830	2830	2830	0
154	20231208	182800	80467655	2830	2830	2830	2830	0
155	20231208	182700	80467655	2830	2830	2830	2830	0
156	20231208	182600	80467655	2830	2830	2830	2830	0
157	20231208	182500	80467655	2830	2830	2830	2830	0
158	20231208	182400	80467655	2830	2830	2830	2830	0
159	20231208	182300	80467655	2830	2830	2830	2830	0
160	20231208	182200	80467655	2830	2830	2830	2830	0
161	20231208	182100	80467655	2830	2830	2830	2830	0
162	20231208	182000	80467655	2830	2830	2830	2830	0
163	20231208	181900	80467655	2830	2830	2830	2830	0
164	20231208	181800	80467655	2830	2830	2830	2830	0
165	20231208	181700	80467655	2830	2830	2830	2830	0
166	20231208	181600	80467655	2830	2830	2830	2830	0
167	20231208	181500	80467655	2830	2830	2830	2830	0
168	20231208	181400	80467655	2830	2830	2830	2830	0
169	20231208	181300	80467655	2830	2830	2830	2830	0
170	20231208	181200	80467655	2830	2830	2830	2830	0
171	20231208	181100	80467655	2830	2830	2830	2830	0
172	20231208	181000	80467655	2830	2830	2830	2830	0
173	20231208	180900	80467655	2830	2830	2830	2830	0
174	20231208	180800	80467655	2830	2830	2830	2830	0
175	20231208	180700	80467655	2830	2830	2830	2830	0
176	20231208	180600	80467655	2830	2830	2830	2830	0
177	20231208	180500	80467655	2830	2830	2830	2830	0
178	20231208	180400	80467655	2830	2830	2830	2830	0
179	20231208	180300	80467655	2830	2830	2830	2830	0
180	20231208	180200	80467655	2830	2830	2830	2830	0
181	20231208	180100	80467655	2830	2830	2830	2830	0
182	20231208	180000	80467655	2830	2830	2830	2830	118
183	20231208	175900	80467655	2830	2830	2830	2830	0
184	20231208	175800	80467655	2830	2830	2830	2830	0
185	20231208	175700	80467655	2830	2830	2830	2830	0
186	20231208	175600	80467655	2830	2830	2830	2830	0
187	20231208	175500	80467655	2830	2830	2830	2830	0
188	20231208	175400	80467655	2830	2830	2830	2830	0
189	20231208	175300	80467655	2830	2830	2830	2830	0
190	20231208	175200	80467655	2830	2830	2830	2830	0
191	20231208	175100	80467655	2830	2830	2830	2830	0
192	20231208	175000	80467655	2830	2830	2830	2830	0
193	20231208	174900	80467655	2830	2830	2830	2830	0
194	20231208	174800	80467655	2830	2830	2830	2830	0
195	20231208	174700	80467655	2830	2830	2830	2830	0
196	20231208	174600	80467655	2830	2830	2830	2830	0
197	20231208	174500	80467655	2830	2830	2830	2830	0
198	20231208	174400	80467655	2830	2830	2830	2830	0
199	20231208	174300	80467655	2830	2830	2830	2830	0
200	20231208	174200	80467655	2830	2830	2830	2830	0
201	20231208	174100	80467655	2830	2830	2830	2830	0
202	20231208	174000	80467655	2830	2830	2830	2830	0
203	20231208	173900	80467655	2830	2830	2830	2830	0
204	20231208	173800	80467655	2830	2830	2830	2830	0
205	20231208	173700	80467655	2830	2830	2830	2830	0
206	20231208	173600	80467655	2830	2830	2830	2830	0
207	20231208	173500	80467655	2830	2830	2830	2830	0
208	20231208	173400	80467655	2830	2830	2830	2830	0
209	20231208	173300	80467655	2830	2830	2830	2830	0
210	20231208	173200	80467655	2830	2830	2830	2830	0
211	20231208	173100	80467655	2830	2830	2830	2830	0
212	20231208	173000	80467655	2830	2830	2830	2830	118
213	20231208	172900	80467655	2830	2830	2830	2830	0
214	20231208	172800	80467655	2830	2830	2830	2830	0
215	20231208	172700	80467655	2830	2830	2830	2830	0
216	20231208	172600	80467655	2830	2830	2830	2830	0
217	20231208	172500	80467655	2830	2830	2830	2830	0
218	20231208	172400	80467655	2830	2830	2830	2830	0
219	20231208	172300	80467655	2830	2830	2830	2830	0
220	20231208	172200	80467655	2830	2830	2830	2830	0
221	20231208	172100	80467655	2830	2830	2830	2830	0
222	20231208	172000	80467655	2830	2830	2830	2830	0
223	20231208	171900	80467655	2830	2830	2830	2830	0
224	20231208	171800	80467655	2830	2830	2830	2830	0
225	20231208	171700	80467655	2830	2830	2830	2830	0
226	20231208	171600	80467655	2830	2830	2830	2830	0
227	20231208	171500	80467655	2830	2830	2830	2830	0
228	20231208	171400	80467655	2830	2830	2830	2830	0
229	20231208	171300	80467655	2830	2830	2830	2830	0
230	20231208	171200	80467655	2830	2830	2830	2830	0
231	20231208	171100	80467655	2830	2830	2830	2830	0
232	20231208	171000	80467655	2830	2830	2830	2830	0
233	20231208	170900	80467655	2830	2830	2830	2830	0
234	20231208	170800	80467655	2830	2830	2830	2830	0
235	20231208	170700	80467655	2830	2830	2830	2830	0
236	20231208	170600	80467655	2830	2830	2830	2830	0
237	20231208	170500	80467655	2830	2830	2830	2830	0
238	20231208	170400	80467655	2830	2830	2830	2830	0
239	20231208	170300	80467655	2830	2830	2830	2830	0
240	20231208	170200	80467655	2830	2830	2830	2830	0
241	20231208	170100	80467655	2830	2830	2830	2830	0
242	20231208	170000	80467655	2830	2830	2830	2830	118
243	20231208	165900	80467655	2830	2830	2830	2830	0
244	20231208	165800	80467655	2830	2830	2830	2830	0
245	20231208	165700	80467655	2830	2830	2830	2830	0
246	20231208	165600	80467655	2830	2830	2830	2830	0
247	20231208	165500	80467655	2830	2830	2830	2830	0
248	20231208	165400	80467655	2830	2830	2830	2830	0
249	20231208	165300	80467655	2830	2830	2830	2830	0
250	20231208	165200	80467655	2830	2830	2830	2830	0
251	20231208	165100	80467655	2830	2830	2830	2830	0
252	20231208	165000	80467655	2830	2830	2830	2830	0
253	20231208	164900	80467655	2830	2830	2830	2830	0
254	20231208	164800	80467655	2830	2830	2830	2830	0
255	20231208	164700	80467655	2830	2830	2830	2830	0
256	20231208	164600	80467655	2830	2830	2830	2830	0
257	20231208	164500	80467655	2830	2830	2830	2830	0
258	20231208	164400	80467655	2830	2830	2830	2830	0
259	20231208	164300	80467655	2830	2830	2830	2830	0
260	20231208	164200	80467655	2830	2830	2830	2830	0
261	20231208	164100	80467655	2830	2830	2830	2830	0
262	20231208	164000	80467655	2830	2830	2830	2830	0
263	20231208	163900	80467655	2830	2830	2830	2830	0
264	20231208	163800	80467655	2830	2830	2830	2830	0
265	20231208	163700	80467655	2830	2830	2830	2830	0
266	20231208	163600	80467655	2830	2830	2830	2830	0
267	20231208	163500	80467655	2830	2830	2830	2830	0
268	20231208	163400	80467655	2830	2830	2830	2830	0
269	20231208	163300	80467655	2830	2830	2830	2830	0
270	20231208	163200	80467655	2830	2830	2830	2830	0
271	20231208	163100	80467655	2830	2830	2830	2830	0
272	20231208	163000	80467655	2830	2830	2830	2830	118
273	20231208	162900	80467655	2830	2830	2830	2830	0
274	20231208	162800	80467655	2830	2830	2830	2830	0
275	20231208	162700	80467655	2830	2830	2830	2830	0
276	20231208	162600	80467655	2830	2830	2830	2830	0
277	20231208	162500	80467655	2830	2830	2830	2830	0
278	20231208	162400	80467655	2830	2830	2830	2830	0
279	20231208	162300	80467655	2830	2830	2830	2830	0
280	20231208	162200	80467655	2830	2830	2830	2830	0
281	20231208	162100	80467655	2830	2830	2830	2830	0
282	20231208	162000	80467655	2830	2830	2830	2830	0
283	20231208	161900	80467655	2830	2830	2830	2830	0
284	20231208	161800	80467655	2830	2830	2830	2830	0
285	20231208	161700	80467655	2830	2830	2830	2830	0
286	20231208	161600	80467655	2830	2830	2830	2830	0
287	20231208	161500	80467655	2830	2830	2830	2830	0
288	20231208	161400	80467655	2830	2830	2830	2830	0
289	20231208	161300	80467655	2830	2830	2830	2830	0
290	20231208	161200	80467655	2830	2830	2830	2830	0
291	20231208	161100	80467655	2830	2830	2830	2830	0
292	20231208	161000	80467655	2830	2830	2830	2830	0
293	20231208	160900	80467655	2830	2830	2830	2830	0
294	20231208	160800	80467655	2830	2830	2830	2830	0
295	20231208	160700	80467655	2830	2830	2830	2830	0
296	20231208	160600	80467655	2830	2830	2830	2830	0
297	20231208	160500	80467655	2830	2830	2830	2830	0
298	20231208	160400	80467655	2830	2830	2830	2830	0
299	20231208	160300	80467655	2830	2830	2830	2830	0
300	20231208	160200	80467655	2830	2830	2830	2830	0
301	20231208	160100	80467655	2830	2830	2830	2830	0
302	20231208	160000	80467655	2830	2830	2830	2830	118
303	20231208	155900	80467655	2830	2830	2830	2830	0
304	20231208	155800	80467655	2830	2830	2830	2830	0
305	20231208	155700	80467655	2830	2830	2830	2830	0
306	20231208	155600	80467655	2830	2830	2830	2830	0
307	20231208	155500	80467655	2830	2830	2830	2830	0
308	20231208	155400	80467655	2830	2830	2830	2830	0
309	20231208	155300	80467655	2830	2830	2830	2830	0
310	20231208	155200	80467655	2830	2830	2830	2830	0
311	20231208	155100	80467655	2830	2830	2830	2830	0
312	20231208	155000	80467655	2830	2830	2830	2830	0
313	20231208	154900	80467655	2830	2830	2830	2830	0
314	20231208	154800	80467655	2830	2830	2830	2830	0
315	20231208	154700	80467655	2830	2830	2830	2830	0
316	20231208	154600	80467655	2830	2830	2830	2830	0
317	20231208	154500	80467655	2830	2830	2830	2830	0
318	20231208	154400	80467655	2830	2830	2830	2830	0
319	20231208	154300	80467655	2830	2830	2830	2830	0
320	20231208	154200	80467655	2830	2830	2830	2830	0
321	20231208	154100	80467655	2830	2830	2830	2830	0
322	20231208	154000	80467655	2830	2830	2830	2830	0
323	20231208	153900	80467655	2830	2830	2830	2830	0
324	20231208	153800	80467655	2830	2830	2830	2830	0
325	20231208	153700	80467655	2830	2830	2830	2830	0
326	20231208	153600	80467655	2830	2830	2830	2830	0
327	20231208	153500	80467655	2830	2830	2830	2830	0
328	20231208	153400	80467655	2830	2830	2830	2830	0
329	20231208	153300	80467655	2830	2830	2830	2830	0
330	20231208	153200	80467655	2830	2830	2830	2830	0
331	20231208	153100	80467655	2830	2830	2830	2830	0
332	20231208	153000	80467655	2830	2830	2830	2830	236
333	20231208	152900	80133715	2820	2820	2820	2820	0
334	20231208	152800	80133715	2820	2820	2820	2820	0
335	20231208	152700	80133715	2820	2820	2820	2820	0
336	20231208	152600	80133715	2820	2820	2820	2820	0
337	20231208	152500	80133715	2820	2820	2820	2820	0
338	20231208	152400	80133715	2820	2820	2820	2820	0
339	20231208	152300	80133715	2820	2820	2820	2820	0
340	20231208	152200	80133715	2820	2820	2820	2820	0
341	20231208	152100	80133715	2820	2820	2820	2820	0
342	20231208	152000	80133715	2820	2820	2820	2820	0
343	20231208	151900	80133715	2820	2825	2825	2820	795
344	20231208	151800	77891810	2830	2830	2830	2830	0
345	20231208	151700	77891810	2830	2820	2830	2820	25
346	20231208	151600	77821255	2830	2830	2830	2830	0
347	20231208	151500	77821255	2830	2830	2830	2830	170
348	20231208	151400	77340155	2830	2830	2830	2830	1
349	20231208	151300	77337325	2820	2820	2820	2820	0
350	20231208	151200	77337325	2820	2820	2820	2820	3
351	20231208	151100	77328865	2830	2825	2830	2825	4
352	20231208	151000	77317560	2825	2825	2825	2825	0
353	20231208	150900	77317560	2825	2825	2825	2825	0
354	20231208	150800	77317560	2825	2825	2825	2825	0
355	20231208	150700	77317560	2825	2825	2825	2825	0
356	20231208	150600	77317560	2825	2825	2825	2825	0
357	20231208	150500	77317560	2825	2825	2825	2825	10
358	20231208	150400	77289310	2830	2825	2830	2820	382
359	20231208	150300	76209920	2820	2825	2825	2820	109
360	20231208	150200	75902040	2820	2820	2820	2820	1
361	20231208	150100	75899220	2820	2820	2820	2820	0
362	20231208	150000	75899220	2820	2820	2820	2820	0
363	20231208	145900	75899220	2820	2820	2820	2820	0
364	20231208	145800	75899220	2820	2820	2820	2820	1
365	20231208	145700	75896400	2820	2820	2820	2820	1568
366	20231208	145600	71474640	2820	2820	2820	2820	0
367	20231208	145500	71474640	2820	2820	2820	2820	0
368	20231208	145400	71474640	2820	2820	2820	2820	0
369	20231208	145300	71474640	2820	2820	2820	2820	0
370	20231208	145200	71474640	2820	2820	2820	2820	0
371	20231208	145100	71474640	2820	2820	2820	2820	0
372	20231208	145000	71474640	2820	2825	2825	2820	546
373	20231208	144900	69932420	2825	2825	2825	2825	0
374	20231208	144800	69932420	2825	2825	2825	2825	0
375	20231208	144700	69932420	2825	2825	2825	2825	0
376	20231208	144600	69932420	2825	2825	2825	2825	0
377	20231208	144500	69932420	2825	2825	2825	2825	0
378	20231208	144400	69932420	2825	2825	2825	2825	0
379	20231208	144300	69932420	2825	2825	2825	2825	0
380	20231208	144200	69932420	2825	2825	2825	2825	17
381	20231208	144100	69884395	2820	2820	2820	2820	9
382	20231208	144000	69859015	2825	2830	2830	2825	19
383	20231208	143900	69805255	2825	2825	2825	2825	0
384	20231208	143800	69805255	2825	2825	2825	2825	0
385	20231208	143700	69805255	2825	2825	2825	2825	0
386	20231208	143600	69805255	2825	2825	2825	2825	0
387	20231208	143500	69805255	2825	2825	2825	2825	14
388	20231208	143400	69765705	2825	2825	2825	2825	0
389	20231208	143300	69765705	2825	2825	2825	2825	0
390	20231208	143200	69765705	2825	2825	2825	2825	1
391	20231208	143100	69762880	2820	2825	2825	2820	60
392	20231208	143000	69593430	2830	2830	2830	2830	0
393	20231208	142900	69593430	2830	2830	2830	2830	0
394	20231208	142800	69593430	2830	2830	2830	2830	0
395	20231208	142700	69593430	2830	2830	2830	2830	0
396	20231208	142600	69593430	2830	2830	2830	2830	0
397	20231208	142500	69593430	2830	2830	2830	2830	0
398	20231208	142400	69593430	2830	2830	2830	2830	0
399	20231208	142300	69593430	2830	2830	2830	2830	0
400	20231208	142200	69593430	2830	2830	2830	2830	0
401	20231208	142100	69593430	2830	2830	2830	2830	0
402	20231208	142000	69593430	2830	2825	2830	2825	9
403	20231208	141900	69567995	2830	2830	2830	2830	0
404	20231208	141800	69567995	2830	2825	2830	2825	51
405	20231208	141700	69423795	2830	2830	2830	2830	0
406	20231208	141600	69423795	2830	2830	2830	2830	200
407	20231208	141500	68857795	2830	2830	2830	2830	0
408	20231208	141400	68857795	2830	2830	2830	2830	0
409	20231208	141300	68857795	2830	2825	2830	2825	10
410	20231208	141200	68829535	2830	2825	2830	2825	54
411	20231208	141100	68676770	2830	2830	2830	2830	0
412	20231208	141000	68676770	2830	2830	2830	2830	36
413	20231208	140900	68574890	2830	2830	2830	2830	0
414	20231208	140800	68574890	2830	2825	2830	2825	71
415	20231208	140700	68374310	2825	2825	2825	2825	0
416	20231208	140600	68374310	2825	2825	2825	2825	19
417	20231208	140500	68320635	2825	2825	2825	2825	0
418	20231208	140400	68320635	2825	2825	2825	2825	1
419	20231208	140300	68317810	2830	2830	2830	2830	0
420	20231208	140200	68317810	2830	2830	2830	2830	0
421	20231208	140100	68317810	2830	2830	2830	2830	0
422	20231208	140000	68317810	2830	2825	2830	2825	500
423	20231208	135900	66904590	2825	2825	2825	2825	0
424	20231208	135800	66904590	2825	2825	2825	2825	0
425	20231208	135700	66904590	2825	2825	2825	2825	0
426	20231208	135600	66904590	2825	2825	2825	2825	0
427	20231208	135500	66904590	2825	2825	2825	2825	1
428	20231208	135400	66901765	2810	2810	2810	2810	0
429	20231208	135300	66901765	2810	2810	2810	2810	0
430	20231208	135200	66901765	2810	2810	2810	2810	1
431	20231208	135100	66898955	2810	2820	2820	2810	23
432	20231208	135000	66834175	2825	2825	2825	2825	0
433	20231208	134900	66834175	2825	2825	2825	2825	0
434	20231208	134800	66834175	2825	2825	2825	2825	10
435	20231208	134700	66805925	2825	2825	2825	2825	0
436	20231208	134600	66805925	2825	2825	2825	2825	0
437	20231208	134500	66805925	2825	2815	2825	2815	4
438	20231208	134400	66794655	2810	2810	2810	2810	0
439	20231208	134300	66794655	2810	2810	2810	2810	0
440	20231208	134200	66794655	2810	2810	2810	2810	0
441	20231208	134100	66794655	2810	2810	2810	2810	0
442	20231208	134000	66794655	2810	2810	2810	2810	0
443	20231208	133900	66794655	2810	2810	2810	2810	0
444	20231208	133800	66794655	2810	2815	2815	2810	96
445	20231208	133700	66524455	2815	2815	2815	2810	38
446	20231208	133600	66417500	2815	2815	2815	2815	0
447	20231208	133500	66417500	2815	2815	2815	2815	0
448	20231208	133400	66417500	2815	2815	2815	2815	0
449	20231208	133300	66417500	2815	2815	2815	2815	0
450	20231208	133200	66417500	2815	2815	2815	2815	0
451	20231208	133100	66417500	2815	2815	2815	2815	1
452	20231208	133000	66414685	2805	2805	2805	2805	0
453	20231208	132900	66414685	2805	2810	2810	2805	32
454	20231208	132800	66324785	2805	2805	2805	2805	0
455	20231208	132700	66324785	2805	2810	2810	2805	326
456	20231208	132600	65408855	2805	2810	2810	2805	314
457	20231208	132500	64526585	2805	2810	2810	2805	1404
458	20231208	132400	60581905	2815	2815	2815	2815	0
459	20231208	132300	60581905	2815	2815	2815	2815	0
460	20231208	132200	60581905	2815	2815	2815	2815	0
461	20231208	132100	60581905	2815	2815	2815	2815	0
462	20231208	132000	60581905	2815	2815	2815	2815	0
463	20231208	131900	60581905	2815	2815	2815	2815	0
464	20231208	131800	60581905	2815	2815	2815	2815	0
465	20231208	131700	60581905	2815	2815	2815	2815	1
466	20231208	131600	60579090	2810	2810	2810	2810	0
467	20231208	131500	60579090	2810	2810	2810	2810	0
468	20231208	131400	60579090	2810	2810	2810	2810	786
469	20231208	131300	58370430	2810	2810	2810	2810	0
470	20231208	131200	58370430	2810	2810	2810	2810	1
471	20231208	131100	58367620	2810	2810	2810	2810	0
472	20231208	131000	58367620	2810	2815	2815	2810	34
473	20231208	130900	58271930	2815	2815	2815	2815	10
474	20231208	130800	58243780	2815	2815	2815	2815	0
475	20231208	130700	58243780	2815	2815	2815	2815	0
476	20231208	130600	58243780	2815	2815	2815	2815	0
477	20231208	130500	58243780	2815	2815	2815	2815	0
478	20231208	130400	58243780	2815	2815	2815	2815	0
479	20231208	130300	58243780	2815	2815	2815	2815	0
480	20231208	130200	58243780	2815	2815	2815	2815	0
481	20231208	130100	58243780	2815	2815	2815	2815	0
482	20231208	130000	58243780	2815	2815	2815	2815	0
483	20231208	125900	58243780	2815	2815	2815	2815	0
484	20231208	125800	58243780	2815	2815	2815	2815	0
485	20231208	125700	58243780	2815	2815	2815	2815	0
486	20231208	125600	58243780	2815	2815	2815	2815	0
487	20231208	125500	58243780	2815	2815	2815	2815	0
488	20231208	125400	58243780	2815	2815	2815	2810	109
489	20231208	125300	57936985	2815	2815	2815	2815	0
490	20231208	125200	57936985	2815	2815	2815	2815	1
491	20231208	125100	57934170	2810	2810	2810	2810	0
492	20231208	125000	57934170	2810	2815	2815	2810	327
493	20231208	124900	57014300	2815	2815	2815	2815	0
494	20231208	124800	57014300	2815	2815	2815	2815	1
495	20231208	124700	57011485	2810	2820	2825	2810	2850
496	20231208	124600	48985960	2825	2825	2825	2825	1
497	20231208	124500	48983135	2825	2825	2825	2825	0
498	20231208	124400	48983135	2825	2825	2825	2825	0
499	20231208	124300	48983135	2825	2825	2825	2825	0
500	20231208	124200	48983135	2825	2825	2825	2825	0
501	20231208	124100	48983135	2825	2825	2825	2825	10
502	20231208	124000	48954885	2825	2825	2825	2825	5
503	20231208	123900	48940760	2830	2830	2830	2830	0
504	20231208	123800	48940760	2830	2830	2830	2830	0
505	20231208	123700	48940760	2830	2830	2830	2830	0
506	20231208	123600	48940760	2830	2830	2830	2830	0
507	20231208	123500	48940760	2830	2825	2830	2825	358
508	20231208	123400	47927910	2825	2825	2825	2825	1
509	20231208	123300	47925085	2820	2825	2825	2820	109
510	20231208	123200	47617700	2820	2825	2825	2820	110
511	20231208	123100	47307000	2825	2840	2840	2820	1231
512	20231208	123000	43828065	2840	2840	2840	2840	0
513	20231208	122900	43828065	2840	2840	2840	2840	0
514	20231208	122800	43828065	2840	2840	2840	2840	0
515	20231208	122700	43828065	2840	2840	2840	2840	0
516	20231208	122600	43828065	2840	2840	2840	2840	0
517	20231208	122500	43828065	2840	2840	2840	2840	0
518	20231208	122400	43828065	2840	2840	2840	2840	0
519	20231208	122300	43828065	2840	2840	2840	2840	0
520	20231208	122200	43828065	2840	2840	2840	2840	0
521	20231208	122100	43828065	2840	2840	2840	2840	0
522	20231208	122000	43828065	2840	2840	2840	2840	1
523	20231208	121900	43825225	2830	2830	2830	2830	0
524	20231208	121800	43825225	2830	2830	2830	2830	11
525	20231208	121700	43794095	2840	2840	2840	2840	0
526	20231208	121600	43794095	2840	2840	2840	2840	0
527	20231208	121500	43794095	2840	2840	2840	2840	0
528	20231208	121400	43794095	2840	2830	2840	2830	36
529	20231208	121300	43692065	2845	2830	2845	2830	415
530	20231208	121200	42516370	2835	2835	2835	2835	0
531	20231208	121100	42516370	2835	2835	2835	2835	0
532	20231208	121000	42516370	2835	2835	2835	2835	0
533	20231208	120900	42516370	2835	2835	2835	2835	0
534	20231208	120800	42516370	2835	2835	2835	2835	0
535	20231208	120700	42516370	2835	2835	2835	2835	1
536	20231208	120600	42513535	2820	2830	2830	2820	2498
537	20231208	120500	35464795	2830	2830	2830	2830	217
538	20231208	120400	34850685	2840	2840	2840	2840	0
539	20231208	120300	34850685	2840	2840	2840	2840	0
540	20231208	120200	34850685	2840	2840	2840	2840	0
541	20231208	120100	34850685	2840	2840	2840	2840	0
542	20231208	120000	34850685	2840	2840	2840	2840	0
543	20231208	115900	34850685	2840	2840	2840	2840	0
544	20231208	115800	34850685	2840	2840	2840	2840	0
545	20231208	115700	34850685	2840	2840	2840	2840	0
546	20231208	115600	34850685	2840	2840	2840	2840	0
547	20231208	115500	34850685	2840	2840	2840	2840	0
548	20231208	115400	34850685	2840	2840	2840	2840	2
549	20231208	115300	34845005	2825	2825	2825	2825	0
550	20231208	115200	34845005	2825	2825	2825	2825	1
551	20231208	115100	34842180	2825	2825	2825	2825	0
552	20231208	115000	34842180	2825	2825	2825	2825	54
553	20231208	114900	34689630	2845	2845	2845	2845	2
554	20231208	114800	34683940	2820	2820	2820	2820	0
555	20231208	114700	34683940	2820	2820	2820	2820	0
556	20231208	114600	34683940	2820	2820	2820	2820	0
557	20231208	114500	34683940	2820	2820	2820	2820	0
558	20231208	114400	34683940	2820	2820	2820	2820	20
559	20231208	114300	34627540	2845	2845	2845	2845	0
560	20231208	114200	34627540	2845	2845	2845	2845	0
561	20231208	114100	34627540	2845	2840	2845	2840	6
562	20231208	114000	34610495	2840	2840	2840	2840	0
563	20231208	113900	34610495	2840	2825	2840	2820	96
564	20231208	113800	34339325	2820	2820	2820	2820	1
565	20231208	113700	34336505	2820	2825	2825	2820	365
566	20231208	113600	33307200	2820	2820	2820	2820	0
567	20231208	113500	33307200	2820	2820	2820	2820	0
568	20231208	113400	33307200	2820	2820	2820	2820	0
569	20231208	113300	33307200	2820	2820	2820	2820	0
570	20231208	113200	33307200	2820	2825	2825	2820	113
571	20231208	113100	32988020	2825	2825	2825	2825	0
572	20231208	113000	32988020	2825	2825	2825	2825	0
573	20231208	112900	32988020	2825	2825	2825	2825	0
574	20231208	112800	32988020	2825	2830	2830	2825	41
575	20231208	112700	32872020	2830	2830	2830	2830	5
576	20231208	112600	32857870	2830	2830	2830	2830	0
577	20231208	112500	32857870	2830	2830	2830	2830	0
578	20231208	112400	32857870	2830	2825	2830	2825	10
579	20231208	112300	32829585	2830	2830	2830	2830	1
580	20231208	112200	32826755	2820	2820	2820	2820	1
581	20231208	112100	32823935	2820	2820	2820	2820	1
582	20231208	112000	32821115	2830	2830	2830	2830	0
583	20231208	111900	32821115	2830	2830	2830	2830	0
584	20231208	111800	32821115	2830	2830	2830	2830	0
585	20231208	111700	32821115	2830	2830	2830	2830	0
586	20231208	111600	32821115	2830	2830	2830	2830	0
587	20231208	111500	32821115	2830	2830	2830	2830	5
588	20231208	111400	32806965	2830	2825	2830	2825	7
589	20231208	111300	32787185	2820	2820	2820	2820	169
590	20231208	111200	32310605	2820	2820	2820	2820	0
591	20231208	111100	32310605	2820	2820	2820	2820	0
592	20231208	111000	32310605	2820	2820	2820	2820	0
593	20231208	110900	32310605	2820	2820	2820	2820	0
594	20231208	110800	32310605	2820	2820	2820	2820	0
595	20231208	110700	32310605	2820	2820	2820	2820	0
596	20231208	110600	32310605	2820	2820	2820	2820	0
597	20231208	110500	32310605	2820	2825	2825	2820	31
598	20231208	110400	32223045	2830	2830	2830	2830	0
599	20231208	110300	32223045	2830	2830	2830	2830	0
600	20231208	110200	32223045	2830	2830	2830	2830	0
601	20231208	110100	32223045	2830	2830	2830	2830	0
602	20231208	110000	32223045	2830	2830	2830	2830	0
603	20231208	105900	32223045	2830	2830	2830	2830	0
604	20231208	105800	32223045	2830	2830	2845	2830	12
605	20231208	105700	32189070	2820	2825	2825	2820	428
606	20231208	105600	30981805	2830	2820	2830	2820	150
607	20231208	105500	30558600	2835	2835	2835	2835	8
608	20231208	105400	30535920	2845	2845	2845	2845	0
609	20231208	105300	30535920	2845	2845	2845	2845	0
610	20231208	105200	30535920	2845	2845	2845	2845	0
611	20231208	105100	30535920	2845	2845	2845	2845	0
612	20231208	105000	30535920	2845	2845	2845	2845	0
613	20231208	104900	30535920	2845	2845	2845	2845	0
614	20231208	104800	30535920	2845	2845	2845	2845	1
615	20231208	104700	30533075	2845	2845	2845	2845	1
616	20231208	104600	30530230	2845	2845	2845	2845	1
617	20231208	104500	30527385	2825	2825	2825	2825	0
618	20231208	104400	30527385	2825	2825	2825	2825	4
619	20231208	104300	30516085	2825	2850	2850	2825	219
620	20231208	104200	29897360	2825	2830	2830	2825	529
621	20231208	104100	28402025	2830	2850	2850	2830	2
622	20231208	104000	28396345	2850	2845	2850	2845	64
623	20231208	103900	28213980	2850	2850	2850	2850	0
624	20231208	103800	28213980	2850	2850	2850	2850	0
625	20231208	103700	28213980	2850	2850	2850	2850	0
626	20231208	103600	28213980	2850	2850	2850	2850	3
627	20231208	103500	28205430	2825	2830	2830	2825	63
628	20231208	103400	28027160	2835	2835	2835	2835	42
629	20231208	103300	27908090	2860	2860	2860	2860	0
630	20231208	103200	27908090	2860	2860	2860	2860	0
631	20231208	103100	27908090	2860	2860	2860	2860	0
632	20231208	103000	27908090	2860	2860	2860	2860	0
633	20231208	102900	27908090	2860	2850	2860	2850	73
634	20231208	102800	27700030	2850	2850	2850	2850	0
635	20231208	102700	27700030	2850	2850	2850	2850	0
636	20231208	102600	27700030	2850	2850	2850	2850	0
637	20231208	102500	27700030	2850	2850	2850	2850	0
638	20231208	102400	27700030	2850	2845	2850	2845	5
639	20231208	102300	27685800	2850	2835	2850	2835	37
640	20231208	102200	27580760	2840	2840	2840	2840	0
641	20231208	102100	27580760	2840	2840	2840	2840	0
642	20231208	102000	27580760	2840	2840	2840	2840	0
643	20231208	101900	27580760	2840	2840	2840	2840	0
644	20231208	101800	27580760	2840	2840	2840	2840	0
645	20231208	101700	27580760	2840	2840	2840	2840	100
646	20231208	101600	27296760	2840	2830	2840	2830	2
647	20231208	101500	27291090	2830	2830	2830	2830	1
648	20231208	101400	27288260	2820	2820	2820	2820	36
649	20231208	101300	27186740	2830	2830	2830	2830	5
650	20231208	101200	27172590	2820	2820	2820	2820	0
651	20231208	101100	27172590	2820	2825	2825	2820	69
652	20231208	101000	26977695	2820	2820	2820	2820	200
653	20231208	100900	26413695	2830	2830	2830	2830	0
654	20231208	100800	26413695	2830	2830	2830	2830	0
655	20231208	100700	26413695	2830	2830	2830	2830	1
656	20231208	100600	26410865	2830	2830	2830	2830	2
657	20231208	100500	26405205	2820	2820	2820	2820	0
658	20231208	100400	26405205	2820	2820	2820	2820	0
659	20231208	100300	26405205	2820	2820	2820	2820	0
660	20231208	100200	26405205	2820	2820	2820	2820	1
661	20231208	100100	26402385	2820	2820	2820	2815	140
662	20231208	100000	26007635	2815	2815	2820	2815	1411
663	20231208	095900	22034180	2815	2820	2820	2815	239
664	20231208	095800	21360545	2820	2815	2820	2810	459
665	20231208	095700	20068640	2820	2820	2820	2820	10
666	20231208	095600	20040440	2820	2815	2820	2815	437
667	20231208	095500	18810280	2820	2820	2820	2820	0
668	20231208	095400	18810280	2820	2820	2820	2820	0
669	20231208	095300	18810280	2820	2820	2820	2820	0
670	20231208	095200	18810280	2820	2820	2820	2820	0
671	20231208	095100	18810280	2820	2820	2820	2815	497
672	20231208	095000	17408935	2820	2815	2820	2815	5
673	20231208	094900	17394855	2815	2815	2815	2815	11
674	20231208	094800	17363890	2815	2815	2815	2815	119
675	20231208	094700	17028905	2815	2820	2820	2815	114
676	20231208	094600	16707965	2820	2820	2820	2815	128
677	20231208	094500	16347135	2820	2820	2820	2815	200
678	20231208	094400	15783240	2820	2825	2825	2820	132
679	20231208	094300	15410440	2820	2825	2825	2820	103
680	20231208	094200	15119515	2825	2825	2825	2825	17
681	20231208	094100	15071490	2820	2830	2830	2820	460
682	20231208	094000	13770110	2835	2835	2835	2835	1
683	20231208	093900	13767275	2830	2835	2835	2830	113
684	20231208	093800	13446970	2840	2840	2840	2840	5
685	20231208	093700	13432770	2835	2835	2835	2835	9
686	20231208	093600	13407255	2830	2830	2830	2830	0
687	20231208	093500	13407255	2830	2835	2835	2830	1087
688	20231208	093400	10331035	2835	2835	2835	2835	0
689	20231208	093300	10331035	2835	2840	2840	2835	109
690	20231208	093200	10021520	2850	2850	2850	2850	0
691	20231208	093100	10021520	2850	2850	2850	2850	12
692	20231208	093000	9987320	2850	2850	2850	2850	0
693	20231208	092900	9987320	2850	2850	2850	2850	0
694	20231208	092800	9987320	2850	2840	2850	2840	54
695	20231208	092700	9833915	2840	2840	2840	2840	0
696	20231208	092600	9833915	2840	2830	2840	2830	654
697	20231208	092500	7982030	2830	2830	2830	2830	0
698	20231208	092400	7982030	2830	2830	2830	2830	0
699	20231208	092300	7982030	2830	2830	2830	2830	0
700	20231208	092200	7982030	2830	2840	2840	2830	219
701	20231208	092100	7361960	2830	2835	2835	2830	121
702	20231208	092000	7018975	2835	2840	2840	2830	347
703	20231208	091900	6034820	2830	2835	2835	2830	210
704	20231208	091800	5439520	2835	2835	2835	2835	1
705	20231208	091700	5436685	2835	2840	2840	2835	263
706	20231208	091600	4689780	2845	2845	2845	2845	0
707	20231208	091500	4689780	2845	2845	2845	2845	0
708	20231208	091400	4689780	2845	2845	2845	2845	0
709	20231208	091300	4689780	2845	2830	2845	2830	2
710	20231208	091200	4684105	2830	2830	2830	2830	0
711	20231208	091100	4684105	2830	2835	2835	2830	55
712	20231208	091000	4528450	2845	2845	2845	2845	0
713	20231208	090900	4528450	2845	2845	2845	2845	0
714	20231208	090800	4528450	2845	2845	2845	2845	0
715	20231208	090700	4528450	2845	2845	2845	2845	0
716	20231208	090600	4528450	2845	2845	2845	2845	1
717	20231208	090500	4525605	2830	2835	2835	2830	180
718	20231208	090400	4015605	2845	2855	2855	2845	519
719	20231208	090300	2536465	2850	2850	2850	2850	0
720	20231208	090200	2536465	2850	2850	2850	2850	1
721	20231208	090100	2533615	2850	2850	2850	2850	1
722	20231208	090000	2530765	2870	2855	2870	2810	892