KissMeData/357250/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211200	71045680	2970	2970	2970	2970	13
3	20231207	211100	71045680	2970	2970	2970	2970	0
4	20231207	211000	71045680	2970	2970	2970	2970	0
5	20231207	210900	71045680	2970	2970	2970	2970	0
6	20231207	210800	71045680	2970	2970	2970	2970	0
7	20231207	210700	71045680	2970	2970	2970	2970	0
8	20231207	210600	71045680	2970	2970	2970	2970	0
9	20231207	210500	71045680	2970	2970	2970	2970	0
10	20231207	210400	71045680	2970	2970	2970	2970	0
11	20231207	210300	71045680	2970	2970	2970	2970	0
12	20231207	210200	71045680	2970	2970	2970	2970	0
13	20231207	210100	71045680	2970	2970	2970	2970	0
14	20231207	210000	71045680	2970	2970	2970	2970	0
15	20231207	205900	71045680	2970	2970	2970	2970	0
16	20231207	205800	71045680	2970	2970	2970	2970	0
17	20231207	205700	71045680	2970	2970	2970	2970	0
18	20231207	205600	71045680	2970	2970	2970	2970	0
19	20231207	205500	71045680	2970	2970	2970	2970	0
20	20231207	205400	71045680	2970	2970	2970	2970	0
21	20231207	205300	71045680	2970	2970	2970	2970	0
22	20231207	205200	71045680	2970	2970	2970	2970	0
23	20231207	205100	71045680	2970	2970	2970	2970	0
24	20231207	205000	71045680	2970	2970	2970	2970	0
25	20231207	204900	71045680	2970	2970	2970	2970	0
26	20231207	204800	71045680	2970	2970	2970	2970	0
27	20231207	204700	71045680	2970	2970	2970	2970	0
28	20231207	204600	71045680	2970	2970	2970	2970	0
29	20231207	204500	71045680	2970	2970	2970	2970	0
30	20231207	204400	71045680	2970	2970	2970	2970	0
31	20231207	204300	71045680	2970	2970	2970	2970	0
32	20231207	204200	71045680	2970	2970	2970	2970	13
33	20231207	204100	71045680	2970	2970	2970	2970	0
34	20231207	204000	71045680	2970	2970	2970	2970	0
35	20231207	203900	71045680	2970	2970	2970	2970	0
36	20231207	203800	71045680	2970	2970	2970	2970	0
37	20231207	203700	71045680	2970	2970	2970	2970	0
38	20231207	203600	71045680	2970	2970	2970	2970	0
39	20231207	203500	71045680	2970	2970	2970	2970	0
40	20231207	203400	71045680	2970	2970	2970	2970	0
41	20231207	203300	71045680	2970	2970	2970	2970	0
42	20231207	203200	71045680	2970	2970	2970	2970	0
43	20231207	203100	71045680	2970	2970	2970	2970	0
44	20231207	203000	71045680	2970	2970	2970	2970	0
45	20231207	202900	71045680	2970	2970	2970	2970	0
46	20231207	202800	71045680	2970	2970	2970	2970	0
47	20231207	202700	71045680	2970	2970	2970	2970	0
48	20231207	202600	71045680	2970	2970	2970	2970	0
49	20231207	202500	71045680	2970	2970	2970	2970	0
50	20231207	202400	71045680	2970	2970	2970	2970	0
51	20231207	202300	71045680	2970	2970	2970	2970	0
52	20231207	202200	71045680	2970	2970	2970	2970	0
53	20231207	202100	71045680	2970	2970	2970	2970	0
54	20231207	202000	71045680	2970	2970	2970	2970	0
55	20231207	201900	71045680	2970	2970	2970	2970	0
56	20231207	201800	71045680	2970	2970	2970	2970	0
57	20231207	201700	71045680	2970	2970	2970	2970	0
58	20231207	201600	71045680	2970	2970	2970	2970	0
59	20231207	201500	71045680	2970	2970	2970	2970	0
60	20231207	201400	71045680	2970	2970	2970	2970	0
61	20231207	201300	71045680	2970	2970	2970	2970	0
62	20231207	201200	71045680	2970	2970	2970	2970	13
63	20231207	201100	71045680	2970	2970	2970	2970	0
64	20231207	201000	71045680	2970	2970	2970	2970	0
65	20231207	200900	71045680	2970	2970	2970	2970	0
66	20231207	200800	71045680	2970	2970	2970	2970	0
67	20231207	200700	71045680	2970	2970	2970	2970	0
68	20231207	200600	71045680	2970	2970	2970	2970	0
69	20231207	200500	71045680	2970	2970	2970	2970	0
70	20231207	200400	71045680	2970	2970	2970	2970	0
71	20231207	200300	71045680	2970	2970	2970	2970	0
72	20231207	200200	71045680	2970	2970	2970	2970	0
73	20231207	200100	71045680	2970	2970	2970	2970	0
74	20231207	200000	71045680	2970	2970	2970	2970	0
75	20231207	195900	71045680	2970	2970	2970	2970	0
76	20231207	195800	71045680	2970	2970	2970	2970	0
77	20231207	195700	71045680	2970	2970	2970	2970	0
78	20231207	195600	71045680	2970	2970	2970	2970	0
79	20231207	195500	71045680	2970	2970	2970	2970	0
80	20231207	195400	71045680	2970	2970	2970	2970	0
81	20231207	195300	71045680	2970	2970	2970	2970	0
82	20231207	195200	71045680	2970	2970	2970	2970	0
83	20231207	195100	71045680	2970	2970	2970	2970	0
84	20231207	195000	71045680	2970	2970	2970	2970	0
85	20231207	194900	71045680	2970	2970	2970	2970	0
86	20231207	194800	71045680	2970	2970	2970	2970	0
87	20231207	194700	71045680	2970	2970	2970	2970	0
88	20231207	194600	71045680	2970	2970	2970	2970	0
89	20231207	194500	71045680	2970	2970	2970	2970	0
90	20231207	194400	71045680	2970	2970	2970	2970	0
91	20231207	194300	71045680	2970	2970	2970	2970	0
92	20231207	194200	71045680	2970	2970	2970	2970	13
93	20231207	194100	71045680	2970	2970	2970	2970	0
94	20231207	194000	71045680	2970	2970	2970	2970	0
95	20231207	193900	71045680	2970	2970	2970	2970	0
96	20231207	193800	71045680	2970	2970	2970	2970	0
97	20231207	193700	71045680	2970	2970	2970	2970	0
98	20231207	193600	71045680	2970	2970	2970	2970	0
99	20231207	193500	71045680	2970	2970	2970	2970	0
100	20231207	193400	71045680	2970	2970	2970	2970	0
101	20231207	193300	71045680	2970	2970	2970	2970	0
102	20231207	193200	71045680	2970	2970	2970	2970	0
103	20231207	193100	71045680	2970	2970	2970	2970	0
104	20231207	193000	71045680	2970	2970	2970	2970	0
105	20231207	192900	71045680	2970	2970	2970	2970	0
106	20231207	192800	71045680	2970	2970	2970	2970	0
107	20231207	192700	71045680	2970	2970	2970	2970	0
108	20231207	192600	71045680	2970	2970	2970	2970	0
109	20231207	192500	71045680	2970	2970	2970	2970	0
110	20231207	192400	71045680	2970	2970	2970	2970	0
111	20231207	192300	71045680	2970	2970	2970	2970	0
112	20231207	192200	71045680	2970	2970	2970	2970	0
113	20231207	192100	71045680	2970	2970	2970	2970	0
114	20231207	192000	71045680	2970	2970	2970	2970	0
115	20231207	191900	71045680	2970	2970	2970	2970	0
116	20231207	191800	71045680	2970	2970	2970	2970	0
117	20231207	191700	71045680	2970	2970	2970	2970	0
118	20231207	191600	71045680	2970	2970	2970	2970	0
119	20231207	191500	71045680	2970	2970	2970	2970	0
120	20231207	191400	71045680	2970	2970	2970	2970	0
121	20231207	191300	71045680	2970	2970	2970	2970	0
122	20231207	191200	71045680	2970	2970	2970	2970	13
123	20231207	191100	71045680	2970	2970	2970	2970	0
124	20231207	191000	71045680	2970	2970	2970	2970	0
125	20231207	190900	71045680	2970	2970	2970	2970	0
126	20231207	190800	71045680	2970	2970	2970	2970	0
127	20231207	190700	71045680	2970	2970	2970	2970	0
128	20231207	190600	71045680	2970	2970	2970	2970	0
129	20231207	190500	71045680	2970	2970	2970	2970	0
130	20231207	190400	71045680	2970	2970	2970	2970	0
131	20231207	190300	71045680	2970	2970	2970	2970	0
132	20231207	190200	71045680	2970	2970	2970	2970	0
133	20231207	190100	71045680	2970	2970	2970	2970	0
134	20231207	190000	71045680	2970	2970	2970	2970	0
135	20231207	185900	71045680	2970	2970	2970	2970	0
136	20231207	185800	71045680	2970	2970	2970	2970	0
137	20231207	185700	71045680	2970	2970	2970	2970	0
138	20231207	185600	71045680	2970	2970	2970	2970	0
139	20231207	185500	71045680	2970	2970	2970	2970	0
140	20231207	185400	71045680	2970	2970	2970	2970	0
141	20231207	185300	71045680	2970	2970	2970	2970	0
142	20231207	185200	71045680	2970	2970	2970	2970	0
143	20231207	185100	71045680	2970	2970	2970	2970	0
144	20231207	185000	71045680	2970	2970	2970	2970	0
145	20231207	184900	71045680	2970	2970	2970	2970	0
146	20231207	184800	71045680	2970	2970	2970	2970	0
147	20231207	184700	71045680	2970	2970	2970	2970	0
148	20231207	184600	71045680	2970	2970	2970	2970	0
149	20231207	184500	71045680	2970	2970	2970	2970	0
150	20231207	184400	71045680	2970	2970	2970	2970	0
151	20231207	184300	71045680	2970	2970	2970	2970	0
152	20231207	184200	71045680	2970	2970	2970	2970	13
153	20231207	184100	71045680	2970	2970	2970	2970	0
154	20231207	184000	71045680	2970	2970	2970	2970	0
155	20231207	183900	71045680	2970	2970	2970	2970	0
156	20231207	183800	71045680	2970	2970	2970	2970	0
157	20231207	183700	71045680	2970	2970	2970	2970	0
158	20231207	183600	71045680	2970	2970	2970	2970	0
159	20231207	183500	71045680	2970	2970	2970	2970	0
160	20231207	183400	71045680	2970	2970	2970	2970	0
161	20231207	183300	71045680	2970	2970	2970	2970	0
162	20231207	183200	71045680	2970	2970	2970	2970	0
163	20231207	183100	71045680	2970	2970	2970	2970	0
164	20231207	183000	71045680	2970	2970	2970	2970	0
165	20231207	182900	71045680	2970	2970	2970	2970	0
166	20231207	182800	71045680	2970	2970	2970	2970	0
167	20231207	182700	71045680	2970	2970	2970	2970	0
168	20231207	182600	71045680	2970	2970	2970	2970	0
169	20231207	182500	71045680	2970	2970	2970	2970	0
170	20231207	182400	71045680	2970	2970	2970	2970	0
171	20231207	182300	71045680	2970	2970	2970	2970	0
172	20231207	182200	71045680	2970	2970	2970	2970	0
173	20231207	182100	71045680	2970	2970	2970	2970	0
174	20231207	182000	71045680	2970	2970	2970	2970	0
175	20231207	181900	71045680	2970	2970	2970	2970	0
176	20231207	181800	71045680	2970	2970	2970	2970	0
177	20231207	181700	71045680	2970	2970	2970	2970	0
178	20231207	181600	71045680	2970	2970	2970	2970	0
179	20231207	181500	71045680	2970	2970	2970	2970	0
180	20231207	181400	71045680	2970	2970	2970	2970	0
181	20231207	181300	71045680	2970	2970	2970	2970	0
182	20231207	181200	71045680	2970	2970	2970	2970	13
183	20231207	181100	71045680	2970	2970	2970	2970	0
184	20231207	181000	71045680	2970	2970	2970	2970	0
185	20231207	180900	71045680	2970	2970	2970	2970	0
186	20231207	180800	71045680	2970	2970	2970	2970	0
187	20231207	180700	71045680	2970	2970	2970	2970	0
188	20231207	180600	71045680	2970	2970	2970	2970	0
189	20231207	180500	71045680	2970	2970	2970	2970	0
190	20231207	180400	71045680	2970	2970	2970	2970	0
191	20231207	180300	71045680	2970	2970	2970	2970	0
192	20231207	180200	71045680	2970	2970	2970	2970	0
193	20231207	180100	71045680	2970	2970	2970	2970	0
194	20231207	180000	71045680	2970	2970	2970	2970	0
195	20231207	175900	71045680	2970	2970	2970	2970	0
196	20231207	175800	71045680	2970	2970	2970	2970	0
197	20231207	175700	71045680	2970	2970	2970	2970	0
198	20231207	175600	71045680	2970	2970	2970	2970	0
199	20231207	175500	71045680	2970	2970	2970	2970	0
200	20231207	175400	71045680	2970	2970	2970	2970	0
201	20231207	175300	71045680	2970	2970	2970	2970	0
202	20231207	175200	71045680	2970	2970	2970	2970	0
203	20231207	175100	71045680	2970	2970	2970	2970	0
204	20231207	175000	71045680	2970	2970	2970	2970	0
205	20231207	174900	71045680	2970	2970	2970	2970	0
206	20231207	174800	71045680	2970	2970	2970	2970	0
207	20231207	174700	71045680	2970	2970	2970	2970	0
208	20231207	174600	71045680	2970	2970	2970	2970	0
209	20231207	174500	71045680	2970	2970	2970	2970	0
210	20231207	174400	71045680	2970	2970	2970	2970	0
211	20231207	174300	71045680	2970	2970	2970	2970	0
212	20231207	174200	71045680	2970	2970	2970	2970	13
213	20231207	174100	71045680	2970	2970	2970	2970	0
214	20231207	174000	71045680	2970	2970	2970	2970	0
215	20231207	173900	71045680	2970	2970	2970	2970	0
216	20231207	173800	71045680	2970	2970	2970	2970	0
217	20231207	173700	71045680	2970	2970	2970	2970	0
218	20231207	173600	71045680	2970	2970	2970	2970	0
219	20231207	173500	71045680	2970	2970	2970	2970	0
220	20231207	173400	71045680	2970	2970	2970	2970	0
221	20231207	173300	71045680	2970	2970	2970	2970	0
222	20231207	173200	71045680	2970	2970	2970	2970	0
223	20231207	173100	71045680	2970	2970	2970	2970	0
224	20231207	173000	71045680	2970	2970	2970	2970	0
225	20231207	172900	71045680	2970	2970	2970	2970	0
226	20231207	172800	71045680	2970	2970	2970	2970	0
227	20231207	172700	71045680	2970	2970	2970	2970	0
228	20231207	172600	71045680	2970	2970	2970	2970	0
229	20231207	172500	71045680	2970	2970	2970	2970	0
230	20231207	172400	71045680	2970	2970	2970	2970	0
231	20231207	172300	71045680	2970	2970	2970	2970	0
232	20231207	172200	71045680	2970	2970	2970	2970	0
233	20231207	172100	71045680	2970	2970	2970	2970	0
234	20231207	172000	71045680	2970	2970	2970	2970	0
235	20231207	171900	71045680	2970	2970	2970	2970	0
236	20231207	171800	71045680	2970	2970	2970	2970	0
237	20231207	171700	71045680	2970	2970	2970	2970	0
238	20231207	171600	71045680	2970	2970	2970	2970	0
239	20231207	171500	71045680	2970	2970	2970	2970	0
240	20231207	171400	71045680	2970	2970	2970	2970	0
241	20231207	171300	71045680	2970	2970	2970	2970	0
242	20231207	171200	71045680	2970	2970	2970	2970	13
243	20231207	171100	71045680	2970	2970	2970	2970	0
244	20231207	171000	71045680	2970	2970	2970	2970	0
245	20231207	170900	71045680	2970	2970	2970	2970	0
246	20231207	170800	71045680	2970	2970	2970	2970	0
247	20231207	170700	71045680	2970	2970	2970	2970	0
248	20231207	170600	71045680	2970	2970	2970	2970	0
249	20231207	170500	71045680	2970	2970	2970	2970	0
250	20231207	170400	71045680	2970	2970	2970	2970	0
251	20231207	170300	71045680	2970	2970	2970	2970	0
252	20231207	170200	71045680	2970	2970	2970	2970	0
253	20231207	170100	71045680	2970	2970	2970	2970	0
254	20231207	170000	71045680	2970	2970	2970	2970	0
255	20231207	165900	71045680	2970	2970	2970	2970	0
256	20231207	165800	71045680	2970	2970	2970	2970	0
257	20231207	165700	71045680	2970	2970	2970	2970	0
258	20231207	165600	71045680	2970	2970	2970	2970	0
259	20231207	165500	71045680	2970	2970	2970	2970	0
260	20231207	165400	71045680	2970	2970	2970	2970	0
261	20231207	165300	71045680	2970	2970	2970	2970	0
262	20231207	165200	71045680	2970	2970	2970	2970	0
263	20231207	165100	71045680	2970	2970	2970	2970	0
264	20231207	165000	71045680	2970	2970	2970	2970	0
265	20231207	164900	71045680	2970	2970	2970	2970	0
266	20231207	164800	71045680	2970	2970	2970	2970	0
267	20231207	164700	71045680	2970	2970	2970	2970	0
268	20231207	164600	71045680	2970	2970	2970	2970	0
269	20231207	164500	71045680	2970	2970	2970	2970	0
270	20231207	164400	71045680	2970	2970	2970	2970	0
271	20231207	164300	71045680	2970	2970	2970	2970	0
272	20231207	164200	71045680	2970	2970	2970	2970	13
273	20231207	164100	71045680	2970	2970	2970	2970	0
274	20231207	164000	71045680	2970	2970	2970	2970	0
275	20231207	163900	71045680	2970	2970	2970	2970	0
276	20231207	163800	71045680	2970	2970	2970	2970	0
277	20231207	163700	71045680	2970	2970	2970	2970	0
278	20231207	163600	71045680	2970	2970	2970	2970	0
279	20231207	163500	71045680	2970	2970	2970	2970	0
280	20231207	163400	71045680	2970	2970	2970	2970	0
281	20231207	163300	71045680	2970	2970	2970	2970	0
282	20231207	163200	71045680	2970	2970	2970	2970	0
283	20231207	163100	71045680	2970	2970	2970	2970	0
284	20231207	163000	71045680	2970	2970	2970	2970	0
285	20231207	162900	71045680	2970	2970	2970	2970	0
286	20231207	162800	71045680	2970	2970	2970	2970	0
287	20231207	162700	71045680	2970	2970	2970	2970	0
288	20231207	162600	71045680	2970	2970	2970	2970	0
289	20231207	162500	71045680	2970	2970	2970	2970	0
290	20231207	162400	71045680	2970	2970	2970	2970	0
291	20231207	162300	71045680	2970	2970	2970	2970	0
292	20231207	162200	71045680	2970	2970	2970	2970	0
293	20231207	162100	71045680	2970	2970	2970	2970	0
294	20231207	162000	71045680	2970	2970	2970	2970	0
295	20231207	161900	71045680	2970	2970	2970	2970	0
296	20231207	161800	71045680	2970	2970	2970	2970	0
297	20231207	161700	71045680	2970	2970	2970	2970	0
298	20231207	161600	71045680	2970	2970	2970	2970	0
299	20231207	161500	71045680	2970	2970	2970	2970	0
300	20231207	161400	71045680	2970	2970	2970	2970	0
301	20231207	161300	71045680	2970	2970	2970	2970	0
302	20231207	161200	71045680	2970	2970	2970	2970	13
303	20231207	161100	71045680	2970	2970	2970	2970	0
304	20231207	161000	71045680	2970	2970	2970	2970	0
305	20231207	160900	71045680	2970	2970	2970	2970	0
306	20231207	160800	71045680	2970	2970	2970	2970	0
307	20231207	160700	71045680	2970	2970	2970	2970	0
308	20231207	160600	71045680	2970	2970	2970	2970	0
309	20231207	160500	71045680	2970	2970	2970	2970	0
310	20231207	160400	71045680	2970	2970	2970	2970	0
311	20231207	160300	71045680	2970	2970	2970	2970	0
312	20231207	160200	71045680	2970	2970	2970	2970	0
313	20231207	160100	71045680	2970	2970	2970	2970	0
314	20231207	160000	71045680	2970	2970	2970	2970	0
315	20231207	155900	71045680	2970	2970	2970	2970	0
316	20231207	155800	71045680	2970	2970	2970	2970	0
317	20231207	155700	71045680	2970	2970	2970	2970	0
318	20231207	155600	71045680	2970	2970	2970	2970	0
319	20231207	155500	71045680	2970	2970	2970	2970	0
320	20231207	155400	71045680	2970	2970	2970	2970	0
321	20231207	155300	71045680	2970	2970	2970	2970	0
322	20231207	155200	71045680	2970	2970	2970	2970	0
323	20231207	155100	71045680	2970	2970	2970	2970	0
324	20231207	155000	71045680	2970	2970	2970	2970	0
325	20231207	154900	71045680	2970	2970	2970	2970	0
326	20231207	154800	71045680	2970	2970	2970	2970	0
327	20231207	154700	71045680	2970	2970	2970	2970	0
328	20231207	154600	71045680	2970	2970	2970	2970	0
329	20231207	154500	71045680	2970	2970	2970	2970	0
330	20231207	154400	71045680	2970	2970	2970	2970	0
331	20231207	154300	71045680	2970	2970	2970	2970	0
332	20231207	154200	71045680	2970	2970	2970	2970	13
333	20231207	154100	71045680	2970	2970	2970	2970	0
334	20231207	154000	71045680	2970	2970	2970	2970	0
335	20231207	153900	71045680	2970	2970	2970	2970	0
336	20231207	153800	71045680	2970	2970	2970	2970	0
337	20231207	153700	71045680	2970	2970	2970	2970	0
338	20231207	153600	71045680	2970	2970	2970	2970	0
339	20231207	153500	71045680	2970	2970	2970	2970	0
340	20231207	153400	71045680	2970	2970	2970	2970	0
341	20231207	153300	71045680	2970	2970	2970	2970	0
342	20231207	153200	71045680	2970	2970	2970	2970	0
343	20231207	153100	71045680	2970	2970	2970	2970	0
344	20231207	153000	71045680	2970	2970	2970	2970	13
345	20231207	152900	71007070	2975	2975	2975	2975	0
346	20231207	152800	71007070	2975	2975	2975	2975	0
347	20231207	152700	71007070	2975	2975	2975	2975	0
348	20231207	152600	71007070	2975	2975	2975	2975	0
349	20231207	152500	71007070	2975	2975	2975	2975	0
350	20231207	152400	71007070	2975	2975	2975	2975	0
351	20231207	152300	71007070	2975	2975	2975	2975	0
352	20231207	152200	71007070	2975	2975	2975	2975	0
353	20231207	152100	71007070	2975	2975	2975	2975	0
354	20231207	152000	71007070	2975	2975	2975	2975	0
355	20231207	151900	71007070	2975	2975	2975	2975	0
356	20231207	151800	71007070	2975	2955	2975	2955	130
357	20231207	151700	70622165	2955	2955	2955	2955	3
358	20231207	151600	70613300	2945	2945	2945	2945	1
359	20231207	151500	70610355	2950	2950	2950	2950	0
360	20231207	151400	70610355	2950	2950	2950	2950	0
361	20231207	151300	70610355	2950	2950	2950	2950	2
362	20231207	151200	70604455	2950	2950	2950	2950	0
363	20231207	151100	70604455	2950	2955	2955	2950	133
364	20231207	151000	70212040	2955	2955	2955	2955	0
365	20231207	150900	70212040	2955	2955	2955	2955	30
366	20231207	150800	70123390	2960	2960	2960	2960	0
367	20231207	150700	70123390	2960	2960	2960	2960	0
368	20231207	150600	70123390	2960	2960	2960	2960	411
369	20231207	150500	68906830	2965	2965	2965	2965	621
370	20231207	150400	67065565	2970	2970	2970	2970	0
371	20231207	150300	67065565	2970	2970	2970	2970	0
372	20231207	150200	67065565	2970	2970	2970	2970	17
373	20231207	150100	67015075	2970	2970	2970	2970	0
374	20231207	150000	67015075	2970	2970	2970	2970	0
375	20231207	145900	67015075	2970	2970	2970	2970	0
376	20231207	145800	67015075	2970	2975	2975	2970	851
377	20231207	145700	64483355	2975	2975	2975	2975	0
378	20231207	145600	64483355	2975	2975	2975	2975	0
379	20231207	145500	64483355	2975	2975	2975	2975	40
380	20231207	145400	64364355	2975	2975	2975	2975	20
381	20231207	145300	64304855	2975	2975	2975	2975	0
382	20231207	145200	64304855	2975	2975	2975	2975	0
383	20231207	145100	64304855	2975	2975	2975	2975	0
384	20231207	145000	64304855	2975	2975	2975	2975	0
385	20231207	144900	64304855	2975	2975	2975	2975	0
386	20231207	144800	64304855	2975	2975	2975	2975	300
387	20231207	144700	63412355	2970	2970	2970	2970	0
388	20231207	144600	63412355	2970	2970	2970	2970	4
389	20231207	144500	63400475	2970	2970	2970	2970	0
390	20231207	144400	63400475	2970	2970	2970	2970	0
391	20231207	144300	63400475	2970	2970	2970	2970	0
392	20231207	144200	63400475	2970	2970	2970	2970	0
393	20231207	144100	63400475	2970	2970	2970	2970	0
394	20231207	144000	63400475	2970	2970	2970	2970	5
395	20231207	143900	63385625	2965	2965	2965	2965	0
396	20231207	143800	63385625	2965	2965	2965	2965	0
397	20231207	143700	63385625	2965	2965	2965	2965	1
398	20231207	143600	63382660	2970	2970	2970	2970	51
399	20231207	143500	63231190	2970	2965	2970	2965	116
400	20231207	143400	62886750	2970	2970	2970	2970	20
401	20231207	143300	62827350	2970	2970	2970	2970	0
402	20231207	143200	62827350	2970	2970	2970	2970	0
403	20231207	143100	62827350	2970	2970	2970	2970	0
404	20231207	143000	62827350	2970	2970	2970	2970	0
405	20231207	142900	62827350	2970	2970	2970	2970	45
406	20231207	142800	62693700	2970	2970	2970	2970	100
407	20231207	142700	62396700	2970	2975	2975	2970	186
408	20231207	142600	61844250	2970	2970	2970	2970	0
409	20231207	142500	61844250	2970	2970	2970	2970	0
410	20231207	142400	61844250	2970	2970	2970	2970	10
411	20231207	142300	61814550	2975	2975	2975	2975	0
412	20231207	142200	61814550	2975	2975	2975	2975	0
413	20231207	142100	61814550	2975	2975	2975	2975	0
414	20231207	142000	61814550	2975	2970	2975	2970	3
415	20231207	141900	61805630	2965	2965	2965	2965	0
416	20231207	141800	61805630	2965	2965	2965	2965	0
417	20231207	141700	61805630	2965	2965	2965	2965	0
418	20231207	141600	61805630	2965	2965	2965	2965	0
419	20231207	141500	61805630	2965	2965	2965	2965	0
420	20231207	141400	61805630	2965	2965	2965	2965	0
421	20231207	141300	61805630	2965	2965	2965	2965	0
422	20231207	141200	61805630	2965	2965	2965	2965	8
423	20231207	141100	61781910	2960	2960	2960	2960	0
424	20231207	141000	61781910	2960	2960	2960	2960	0
425	20231207	140900	61781910	2960	2960	2960	2960	0
426	20231207	140800	61781910	2960	2960	2960	2960	470
427	20231207	140700	60390710	2960	2960	2960	2960	349
428	20231207	140600	59357670	2960	2960	2960	2960	0
429	20231207	140500	59357670	2960	2960	2960	2960	0
430	20231207	140400	59357670	2960	2960	2960	2960	0
431	20231207	140300	59357670	2960	2960	2960	2960	0
432	20231207	140200	59357670	2960	2960	2960	2960	1
433	20231207	140100	59354710	2960	2960	2960	2960	0
434	20231207	140000	59354710	2960	2960	2960	2960	10
435	20231207	135900	59325110	2960	2960	2960	2960	0
436	20231207	135800	59325110	2960	2960	2960	2960	0
437	20231207	135700	59325110	2960	2960	2960	2960	0
438	20231207	135600	59325110	2960	2960	2960	2960	0
439	20231207	135500	59325110	2960	2960	2960	2960	0
440	20231207	135400	59325110	2960	2960	2960	2960	0
441	20231207	135300	59325110	2960	2960	2960	2960	0
442	20231207	135200	59325110	2960	2960	2960	2960	1
443	20231207	135100	59322150	2960	2960	2960	2960	1
444	20231207	135000	59319190	2960	2960	2960	2960	166
445	20231207	134900	58827830	2960	2960	2960	2960	2047
446	20231207	134800	52768710	2960	2960	2960	2960	0
447	20231207	134700	52768710	2960	2960	2960	2960	0
448	20231207	134600	52768710	2960	2960	2960	2960	0
449	20231207	134500	52768710	2960	2960	2960	2960	0
450	20231207	134400	52768710	2960	2960	2960	2960	0
451	20231207	134300	52768710	2960	2960	2960	2960	0
452	20231207	134200	52768710	2960	2960	2960	2960	0
453	20231207	134100	52768710	2960	2960	2960	2960	0
454	20231207	134000	52768710	2960	2960	2960	2960	0
455	20231207	133900	52768710	2960	2960	2960	2960	0
456	20231207	133800	52768710	2960	2960	2960	2960	0
457	20231207	133700	52768710	2960	2980	2980	2960	731
458	20231207	133600	50602200	2985	2985	2985	2985	0
459	20231207	133500	50602200	2985	2985	2985	2985	0
460	20231207	133400	50602200	2985	2985	2985	2985	0
461	20231207	133300	50602200	2985	2985	2985	2985	0
462	20231207	133200	50602200	2985	2985	2985	2985	0
463	20231207	133100	50602200	2985	2985	2985	2985	0
464	20231207	133000	50602200	2985	2985	2985	2985	1
465	20231207	132900	50599215	2985	2985	2985	2985	0
466	20231207	132800	50599215	2985	2985	2985	2985	0
467	20231207	132700	50599215	2985	2985	2985	2985	0
468	20231207	132600	50599215	2985	2985	2985	2985	1
469	20231207	132500	50596230	2990	2990	2990	2990	0
470	20231207	132400	50596230	2990	2990	2990	2990	0
471	20231207	132300	50596230	2990	2990	2990	2990	0
472	20231207	132200	50596230	2990	2990	2990	2990	0
473	20231207	132100	50596230	2990	2990	2990	2990	0
474	20231207	132000	50596230	2990	2990	2990	2990	0
475	20231207	131900	50596230	2990	2990	2990	2990	0
476	20231207	131800	50596230	2990	2990	2990	2990	0
477	20231207	131700	50596230	2990	2990	2990	2990	769
478	20231207	131600	48296920	2985	2970	2985	2970	1739
479	20231207	131500	43121925	2965	2965	2965	2965	0
480	20231207	131400	43121925	2965	2965	2965	2965	0
481	20231207	131300	43121925	2965	2965	2965	2965	0
482	20231207	131200	43121925	2965	2965	2965	2965	0
483	20231207	131100	43121925	2965	2965	2965	2965	0
484	20231207	131000	43121925	2965	2965	2965	2965	0
485	20231207	130900	43121925	2965	2965	2965	2965	0
486	20231207	130800	43121925	2965	2965	2965	2965	0
487	20231207	130700	43121925	2965	2965	2965	2965	0
488	20231207	130600	43121925	2965	2965	2965	2965	0
489	20231207	130500	43121925	2965	2965	2965	2965	0
490	20231207	130400	43121925	2965	2965	2965	2965	0
491	20231207	130300	43121925	2965	2965	2965	2965	0
492	20231207	130200	43121925	2965	2965	2965	2965	25
493	20231207	130100	43047800	2965	2965	2965	2965	0
494	20231207	130000	43047800	2965	2965	2965	2965	0
495	20231207	125900	43047800	2965	2965	2965	2965	0
496	20231207	125800	43047800	2965	2965	2965	2965	0
497	20231207	125700	43047800	2965	2965	2965	2965	0
498	20231207	125600	43047800	2965	2965	2965	2965	0
499	20231207	125500	43047800	2965	2970	2970	2965	282
500	20231207	125400	42210300	2970	2970	2970	2970	0
501	20231207	125300	42210300	2970	2970	2970	2970	0
502	20231207	125200	42210300	2970	2970	2970	2970	0
503	20231207	125100	42210300	2970	2970	2970	2970	1
504	20231207	125000	42207330	2965	2965	2965	2965	0
505	20231207	124900	42207330	2965	2970	2970	2965	1055
506	20231207	124800	39079230	2970	2970	2970	2970	2
507	20231207	124700	39073290	2965	2965	2965	2965	400
508	20231207	124600	37887290	2965	2965	2965	2965	0
509	20231207	124500	37887290	2965	2965	2965	2965	0
510	20231207	124400	37887290	2965	2965	2965	2965	0
511	20231207	124300	37887290	2965	2965	2965	2965	0
512	20231207	124200	37887290	2965	2965	2965	2965	0
513	20231207	124100	37887290	2965	2965	2965	2965	0
514	20231207	124000	37887290	2965	2965	2965	2965	0
515	20231207	123900	37887290	2965	2965	2965	2965	3
516	20231207	123800	37878395	2960	2960	2960	2960	0
517	20231207	123700	37878395	2960	2960	2960	2960	0
518	20231207	123600	37878395	2960	2960	2960	2960	464
519	20231207	123500	36504955	2955	2955	2955	2955	0
520	20231207	123400	36504955	2955	2955	2955	2955	0
521	20231207	123300	36504955	2955	2955	2955	2955	0
522	20231207	123200	36504955	2955	2955	2955	2955	0
523	20231207	123100	36504955	2955	2955	2955	2955	0
524	20231207	123000	36504955	2955	2955	2955	2955	0
525	20231207	122900	36504955	2955	2960	2960	2955	1602
526	20231207	122800	31771040	2955	2955	2955	2955	500
527	20231207	122700	30293540	2950	2950	2950	2950	0
528	20231207	122600	30293540	2950	2950	2950	2950	0
529	20231207	122500	30293540	2950	2950	2950	2950	0
530	20231207	122400	30293540	2950	2950	2950	2950	0
531	20231207	122300	30293540	2950	2950	2950	2950	0
532	20231207	122200	30293540	2950	2950	2950	2950	0
533	20231207	122100	30293540	2950	2950	2950	2950	0
534	20231207	122000	30293540	2950	2950	2950	2950	0
535	20231207	121900	30293540	2950	2950	2950	2950	0
536	20231207	121800	30293540	2950	2950	2950	2950	0
537	20231207	121700	30293540	2950	2950	2950	2950	0
538	20231207	121600	30293540	2950	2950	2950	2950	0
539	20231207	121500	30293540	2950	2950	2950	2950	0
540	20231207	121400	30293540	2950	2950	2950	2950	82
541	20231207	121300	30051640	2960	2960	2960	2960	0
542	20231207	121200	30051640	2960	2960	2960	2960	0
543	20231207	121100	30051640	2960	2960	2960	2960	2
544	20231207	121000	30045720	2960	2960	2960	2960	0
545	20231207	120900	30045720	2960	2960	2960	2960	8
546	20231207	120800	30022040	2960	2960	2960	2960	0
547	20231207	120700	30022040	2960	2960	2960	2960	0
548	20231207	120600	30022040	2960	2960	2960	2960	2
549	20231207	120500	30016120	2960	2960	2960	2960	0
550	20231207	120400	30016120	2960	2960	2960	2960	338
551	20231207	120300	29015640	2960	2960	2960	2960	0
552	20231207	120200	29015640	2960	2960	2960	2960	10
553	20231207	120100	28986040	2960	2960	2960	2960	340
554	20231207	120000	27979640	2960	2960	2960	2960	0
555	20231207	115900	27979640	2960	2960	2960	2960	0
556	20231207	115800	27979640	2960	2960	2960	2960	0
557	20231207	115700	27979640	2960	2960	2960	2960	0
558	20231207	115600	27979640	2960	2960	2960	2960	0
559	20231207	115500	27979640	2960	2955	2960	2955	350
560	20231207	115400	26944350	2950	2950	2950	2950	10
561	20231207	115300	26914850	2955	2955	2955	2955	0
562	20231207	115200	26914850	2955	2955	2955	2955	0
563	20231207	115100	26914850	2955	2955	2955	2955	0
564	20231207	115000	26914850	2955	2955	2955	2955	0
565	20231207	114900	26914850	2955	2955	2955	2955	0
566	20231207	114800	26914850	2955	2955	2955	2955	0
567	20231207	114700	26914850	2955	2955	2955	2955	0
568	20231207	114600	26914850	2955	2955	2955	2955	0
569	20231207	114500	26914850	2955	2955	2955	2955	0
570	20231207	114400	26914850	2955	2955	2955	2955	0
571	20231207	114300	26914850	2955	2955	2955	2955	0
572	20231207	114200	26914850	2955	2955	2955	2955	1
573	20231207	114100	26911895	2940	2940	2940	2940	0
574	20231207	114000	26911895	2940	2940	2940	2940	0
575	20231207	113900	26911895	2940	2940	2940	2940	0
576	20231207	113800	26911895	2940	2940	2940	2940	0
577	20231207	113700	26911895	2940	2940	2940	2940	0
578	20231207	113600	26911895	2940	2940	2940	2940	0
579	20231207	113500	26911895	2940	2940	2940	2940	0
580	20231207	113400	26911895	2940	2940	2940	2940	0
581	20231207	113300	26911895	2940	2940	2940	2940	0
582	20231207	113200	26911895	2940	2940	2940	2940	0
583	20231207	113100	26911895	2940	2940	2940	2940	0
584	20231207	113000	26911895	2940	2940	2940	2940	0
585	20231207	112900	26911895	2940	2940	2940	2940	0
586	20231207	112800	26911895	2940	2940	2940	2940	0
587	20231207	112700	26911895	2940	2940	2940	2940	0
588	20231207	112600	26911895	2940	2940	2940	2940	0
589	20231207	112500	26911895	2940	2940	2940	2940	0
590	20231207	112400	26911895	2940	2940	2940	2940	0
591	20231207	112300	26911895	2940	2940	2940	2940	0
592	20231207	112200	26911895	2940	2940	2940	2940	0
593	20231207	112100	26911895	2940	2940	2940	2940	0
594	20231207	112000	26911895	2940	2940	2940	2940	199
595	20231207	111900	26326835	2940	2940	2940	2940	0
596	20231207	111800	26326835	2940	2940	2940	2940	1
597	20231207	111700	26323895	2935	2935	2935	2935	0
598	20231207	111600	26323895	2935	2935	2935	2935	599
599	20231207	111500	24565830	2935	2935	2935	2935	0
600	20231207	111400	24565830	2935	2935	2935	2935	0
601	20231207	111300	24565830	2935	2935	2935	2935	0
602	20231207	111200	24565830	2935	2935	2935	2935	0
603	20231207	111100	24565830	2935	2935	2935	2935	0
604	20231207	111000	24565830	2935	2935	2935	2935	0
605	20231207	110900	24565830	2935	2935	2935	2935	0
606	20231207	110800	24565830	2935	2935	2935	2935	0
607	20231207	110700	24565830	2935	2935	2935	2935	0
608	20231207	110600	24565830	2935	2935	2935	2935	0
609	20231207	110500	24565830	2935	2935	2935	2935	0
610	20231207	110400	24565830	2935	2935	2935	2935	0
611	20231207	110300	24565830	2935	2935	2935	2935	0
612	20231207	110200	24565830	2935	2935	2935	2935	0
613	20231207	110100	24565830	2935	2935	2935	2935	1
614	20231207	110000	24562895	2920	2920	2920	2920	0
615	20231207	105900	24562895	2920	2920	2920	2920	0
616	20231207	105800	24562895	2920	2920	2920	2920	0
617	20231207	105700	24562895	2920	2920	2920	2920	0
618	20231207	105600	24562895	2920	2920	2920	2920	0
619	20231207	105500	24562895	2920	2920	2920	2920	0
620	20231207	105400	24562895	2920	2920	2920	2920	0
621	20231207	105300	24562895	2920	2920	2920	2920	0
622	20231207	105200	24562895	2920	2920	2920	2920	0
623	20231207	105100	24562895	2920	2920	2920	2920	0
624	20231207	105000	24562895	2920	2920	2920	2920	0
625	20231207	104900	24562895	2920	2920	2920	2920	0
626	20231207	104800	24562895	2920	2920	2920	2920	0
627	20231207	104700	24562895	2920	2920	2920	2920	0
628	20231207	104600	24562895	2920	2920	2920	2920	300
629	20231207	104500	23686895	2920	2920	2920	2920	1750
630	20231207	104400	18576895	2920	2920	2920	2920	0
631	20231207	104300	18576895	2920	2920	2920	2920	0
632	20231207	104200	18576895	2920	2925	2925	2920	28
633	20231207	104100	18495025	2920	2920	2920	2920	0
634	20231207	104000	18495025	2920	2920	2920	2920	0
635	20231207	103900	18495025	2920	2925	2925	2920	20
636	20231207	103800	18436575	2920	2920	2920	2920	0
637	20231207	103700	18436575	2920	2920	2920	2920	0
638	20231207	103600	18436575	2920	2920	2920	2920	0
639	20231207	103500	18436575	2920	2920	2920	2920	21
640	20231207	103400	18375255	2920	2920	2920	2920	0
641	20231207	103300	18375255	2920	2920	2920	2920	28
642	20231207	103200	18293495	2920	2920	2920	2920	28
643	20231207	103100	18211735	2920	2930	2930	2920	400
644	20231207	103000	17042235	2930	2930	2930	2930	1
645	20231207	102900	17039305	2930	2930	2930	2930	68
646	20231207	102800	16840065	2935	2935	2935	2935	0
647	20231207	102700	16840065	2935	2935	2935	2935	0
648	20231207	102600	16840065	2935	2935	2935	2935	0
649	20231207	102500	16840065	2935	2935	2935	2935	0
650	20231207	102400	16840065	2935	2935	2935	2935	0
651	20231207	102300	16840065	2935	2935	2935	2935	0
652	20231207	102200	16840065	2935	2935	2935	2935	0
653	20231207	102100	16840065	2935	2935	2935	2935	232
654	20231207	102000	16159145	2935	2935	2935	2935	0
655	20231207	101900	16159145	2935	2935	2935	2935	0
656	20231207	101800	16159145	2935	2935	2935	2935	1
657	20231207	101700	16156210	2925	2925	2925	2925	0
658	20231207	101600	16156210	2925	2925	2925	2925	0
659	20231207	101500	16156210	2925	2925	2925	2925	28
660	20231207	101400	16074310	2925	2925	2925	2925	0
661	20231207	101300	16074310	2925	2930	2930	2925	300
662	20231207	101200	15196670	2930	2930	2930	2930	22
663	20231207	101100	15132210	2930	2930	2930	2930	58
664	20231207	101000	14962270	2930	2930	2930	2930	0
665	20231207	100900	14962270	2930	2930	2930	2930	0
666	20231207	100800	14962270	2930	2930	2930	2930	47
667	20231207	100700	14824560	2930	2930	2930	2930	0
668	20231207	100600	14824560	2930	2930	2930	2930	0
669	20231207	100500	14824560	2930	2930	2930	2930	27
670	20231207	100400	14745450	2935	2935	2935	2935	0
671	20231207	100300	14745450	2935	2935	2935	2935	1
672	20231207	100200	14742515	2935	2935	2935	2935	0
673	20231207	100100	14742515	2935	2935	2935	2935	0
674	20231207	100000	14742515	2935	2935	2935	2935	0
675	20231207	095900	14742515	2935	2935	2935	2935	0
676	20231207	095800	14742515	2935	2935	2935	2935	0
677	20231207	095700	14742515	2935	2935	2935	2935	0
678	20231207	095600	14742515	2935	2935	2935	2935	34
679	20231207	095500	14642725	2935	2935	2935	2935	0
680	20231207	095400	14642725	2935	2935	2935	2935	1
681	20231207	095300	14639790	2935	2935	2935	2935	34
682	20231207	095200	14540000	2930	2930	2930	2930	21
683	20231207	095100	14478470	2930	2930	2930	2930	0
684	20231207	095000	14478470	2930	2930	2930	2930	0
685	20231207	094900	14478470	2930	2930	2930	2930	0
686	20231207	094800	14478470	2930	2930	2930	2930	11
687	20231207	094700	14446240	2930	2930	2930	2930	0
688	20231207	094600	14446240	2930	2930	2930	2930	0
689	20231207	094500	14446240	2930	2930	2930	2930	24
690	20231207	094400	14375920	2930	2930	2930	2930	0
691	20231207	094300	14375920	2930	2930	2930	2930	0
692	20231207	094200	14375920	2930	2930	2930	2930	35
693	20231207	094100	14273370	2930	2930	2930	2930	0
694	20231207	094000	14273370	2930	2930	2930	2930	0
695	20231207	093900	14273370	2930	2930	2930	2930	500
696	20231207	093800	12808370	2930	2930	2930	2930	24
697	20231207	093700	12738050	2930	2930	2930	2930	50
698	20231207	093600	12591550	2935	2935	2935	2935	0
699	20231207	093500	12591550	2935	2935	2935	2935	0
700	20231207	093400	12591550	2935	2935	2935	2935	0
701	20231207	093300	12591550	2935	2935	2935	2935	3
702	20231207	093200	12582745	2935	2935	2935	2935	2
703	20231207	093100	12576875	2935	2935	2935	2935	3
704	20231207	093000	12568070	2935	2935	2935	2935	1
705	20231207	092900	12565135	2930	2930	2930	2930	42
706	20231207	092800	12442075	2930	2930	2930	2930	0
707	20231207	092700	12442075	2930	2930	2930	2930	0
708	20231207	092600	12442075	2930	2930	2930	2930	0
709	20231207	092500	12442075	2930	2930	2930	2930	1
710	20231207	092400	12439145	2930	2930	2930	2930	0
711	20231207	092300	12439145	2930	2930	2930	2930	0
712	20231207	092200	12439145	2930	2930	2930	2930	1500
713	20231207	092100	8044145	2930	2930	2930	2930	86
714	20231207	092000	7792165	2930	2930	2930	2930	568
715	20231207	091900	6127925	2930	2930	2930	2930	0
716	20231207	091800	6127925	2930	2925	2930	2925	260
717	20231207	091700	5366240	2925	2925	2925	2925	15
718	20231207	091600	5322365	2925	2925	2925	2925	48
719	20231207	091500	5181965	2925	2925	2925	2925	3
720	20231207	091400	5173190	2925	2925	2925	2925	1
721	20231207	091300	5170265	2925	2925	2925	2925	0
722	20231207	091200	5170265	2925	2925	2925	2925	10
723	20231207	091100	5141015	2920	2930	2930	2920	751
724	20231207	091000	2947075	2930	2930	2930	2930	10
725	20231207	090900	2917775	2930	2930	2930	2930	0
726	20231207	090800	2917775	2930	2935	2935	2930	852
727	20231207	090700	417665	2935	2935	2935	2935	53
728	20231207	090600	262110	2940	2940	2940	2940	0
729	20231207	090500	262110	2940	2940	2940	2940	1
730	20231207	090400	259170	2940	2940	2940	2940	60
731	20231207	090300	82770	2950	2950	2950	2950	11
732	20231207	090200	50320	2960	2960	2960	2960	0
733	20231207	090100	50320	2960	2960	2960	2960	0
734	20231207	090000	50320	2960	2960	2960	2960	17