KissMeData/308100/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210000	31150915	4980	4980	4980	4980	99
3	20231207	205900	31150915	4980	4980	4980	4980	0
4	20231207	205800	31150915	4980	4980	4980	4980	0
5	20231207	205700	31150915	4980	4980	4980	4980	0
6	20231207	205600	31150915	4980	4980	4980	4980	0
7	20231207	205500	31150915	4980	4980	4980	4980	0
8	20231207	205400	31150915	4980	4980	4980	4980	0
9	20231207	205300	31150915	4980	4980	4980	4980	0
10	20231207	205200	31150915	4980	4980	4980	4980	0
11	20231207	205100	31150915	4980	4980	4980	4980	0
12	20231207	205000	31150915	4980	4980	4980	4980	0
13	20231207	204900	31150915	4980	4980	4980	4980	0
14	20231207	204800	31150915	4980	4980	4980	4980	0
15	20231207	204700	31150915	4980	4980	4980	4980	0
16	20231207	204600	31150915	4980	4980	4980	4980	0
17	20231207	204500	31150915	4980	4980	4980	4980	0
18	20231207	204400	31150915	4980	4980	4980	4980	0
19	20231207	204300	31150915	4980	4980	4980	4980	0
20	20231207	204200	31150915	4980	4980	4980	4980	0
21	20231207	204100	31150915	4980	4980	4980	4980	0
22	20231207	204000	31150915	4980	4980	4980	4980	0
23	20231207	203900	31150915	4980	4980	4980	4980	0
24	20231207	203800	31150915	4980	4980	4980	4980	0
25	20231207	203700	31150915	4980	4980	4980	4980	0
26	20231207	203600	31150915	4980	4980	4980	4980	0
27	20231207	203500	31150915	4980	4980	4980	4980	0
28	20231207	203400	31150915	4980	4980	4980	4980	0
29	20231207	203300	31150915	4980	4980	4980	4980	0
30	20231207	203200	31150915	4980	4980	4980	4980	0
31	20231207	203100	31150915	4980	4980	4980	4980	0
32	20231207	203000	31150915	4980	4980	4980	4980	99
33	20231207	202900	31150915	4980	4980	4980	4980	0
34	20231207	202800	31150915	4980	4980	4980	4980	0
35	20231207	202700	31150915	4980	4980	4980	4980	0
36	20231207	202600	31150915	4980	4980	4980	4980	0
37	20231207	202500	31150915	4980	4980	4980	4980	0
38	20231207	202400	31150915	4980	4980	4980	4980	0
39	20231207	202300	31150915	4980	4980	4980	4980	0
40	20231207	202200	31150915	4980	4980	4980	4980	0
41	20231207	202100	31150915	4980	4980	4980	4980	0
42	20231207	202000	31150915	4980	4980	4980	4980	0
43	20231207	201900	31150915	4980	4980	4980	4980	0
44	20231207	201800	31150915	4980	4980	4980	4980	0
45	20231207	201700	31150915	4980	4980	4980	4980	0
46	20231207	201600	31150915	4980	4980	4980	4980	0
47	20231207	201500	31150915	4980	4980	4980	4980	0
48	20231207	201400	31150915	4980	4980	4980	4980	0
49	20231207	201300	31150915	4980	4980	4980	4980	0
50	20231207	201200	31150915	4980	4980	4980	4980	0
51	20231207	201100	31150915	4980	4980	4980	4980	0
52	20231207	201000	31150915	4980	4980	4980	4980	0
53	20231207	200900	31150915	4980	4980	4980	4980	0
54	20231207	200800	31150915	4980	4980	4980	4980	0
55	20231207	200700	31150915	4980	4980	4980	4980	0
56	20231207	200600	31150915	4980	4980	4980	4980	0
57	20231207	200500	31150915	4980	4980	4980	4980	0
58	20231207	200400	31150915	4980	4980	4980	4980	0
59	20231207	200300	31150915	4980	4980	4980	4980	0
60	20231207	200200	31150915	4980	4980	4980	4980	0
61	20231207	200100	31150915	4980	4980	4980	4980	0
62	20231207	200000	31150915	4980	4980	4980	4980	99
63	20231207	195900	31150915	4980	4980	4980	4980	0
64	20231207	195800	31150915	4980	4980	4980	4980	0
65	20231207	195700	31150915	4980	4980	4980	4980	0
66	20231207	195600	31150915	4980	4980	4980	4980	0
67	20231207	195500	31150915	4980	4980	4980	4980	0
68	20231207	195400	31150915	4980	4980	4980	4980	0
69	20231207	195300	31150915	4980	4980	4980	4980	0
70	20231207	195200	31150915	4980	4980	4980	4980	0
71	20231207	195100	31150915	4980	4980	4980	4980	0
72	20231207	195000	31150915	4980	4980	4980	4980	0
73	20231207	194900	31150915	4980	4980	4980	4980	0
74	20231207	194800	31150915	4980	4980	4980	4980	0
75	20231207	194700	31150915	4980	4980	4980	4980	0
76	20231207	194600	31150915	4980	4980	4980	4980	0
77	20231207	194500	31150915	4980	4980	4980	4980	0
78	20231207	194400	31150915	4980	4980	4980	4980	0
79	20231207	194300	31150915	4980	4980	4980	4980	0
80	20231207	194200	31150915	4980	4980	4980	4980	0
81	20231207	194100	31150915	4980	4980	4980	4980	0
82	20231207	194000	31150915	4980	4980	4980	4980	0
83	20231207	193900	31150915	4980	4980	4980	4980	0
84	20231207	193800	31150915	4980	4980	4980	4980	0
85	20231207	193700	31150915	4980	4980	4980	4980	0
86	20231207	193600	31150915	4980	4980	4980	4980	0
87	20231207	193500	31150915	4980	4980	4980	4980	0
88	20231207	193400	31150915	4980	4980	4980	4980	0
89	20231207	193300	31150915	4980	4980	4980	4980	0
90	20231207	193200	31150915	4980	4980	4980	4980	0
91	20231207	193100	31150915	4980	4980	4980	4980	0
92	20231207	193000	31150915	4980	4980	4980	4980	99
93	20231207	192900	31150915	4980	4980	4980	4980	0
94	20231207	192800	31150915	4980	4980	4980	4980	0
95	20231207	192700	31150915	4980	4980	4980	4980	0
96	20231207	192600	31150915	4980	4980	4980	4980	0
97	20231207	192500	31150915	4980	4980	4980	4980	0
98	20231207	192400	31150915	4980	4980	4980	4980	0
99	20231207	192300	31150915	4980	4980	4980	4980	0
100	20231207	192200	31150915	4980	4980	4980	4980	0
101	20231207	192100	31150915	4980	4980	4980	4980	0
102	20231207	192000	31150915	4980	4980	4980	4980	0
103	20231207	191900	31150915	4980	4980	4980	4980	0
104	20231207	191800	31150915	4980	4980	4980	4980	0
105	20231207	191700	31150915	4980	4980	4980	4980	0
106	20231207	191600	31150915	4980	4980	4980	4980	0
107	20231207	191500	31150915	4980	4980	4980	4980	0
108	20231207	191400	31150915	4980	4980	4980	4980	0
109	20231207	191300	31150915	4980	4980	4980	4980	0
110	20231207	191200	31150915	4980	4980	4980	4980	0
111	20231207	191100	31150915	4980	4980	4980	4980	0
112	20231207	191000	31150915	4980	4980	4980	4980	0
113	20231207	190900	31150915	4980	4980	4980	4980	0
114	20231207	190800	31150915	4980	4980	4980	4980	0
115	20231207	190700	31150915	4980	4980	4980	4980	0
116	20231207	190600	31150915	4980	4980	4980	4980	0
117	20231207	190500	31150915	4980	4980	4980	4980	0
118	20231207	190400	31150915	4980	4980	4980	4980	0
119	20231207	190300	31150915	4980	4980	4980	4980	0
120	20231207	190200	31150915	4980	4980	4980	4980	0
121	20231207	190100	31150915	4980	4980	4980	4980	0
122	20231207	190000	31150915	4980	4980	4980	4980	99
123	20231207	185900	31150915	4980	4980	4980	4980	0
124	20231207	185800	31150915	4980	4980	4980	4980	0
125	20231207	185700	31150915	4980	4980	4980	4980	0
126	20231207	185600	31150915	4980	4980	4980	4980	0
127	20231207	185500	31150915	4980	4980	4980	4980	0
128	20231207	185400	31150915	4980	4980	4980	4980	0
129	20231207	185300	31150915	4980	4980	4980	4980	0
130	20231207	185200	31150915	4980	4980	4980	4980	0
131	20231207	185100	31150915	4980	4980	4980	4980	0
132	20231207	185000	31150915	4980	4980	4980	4980	0
133	20231207	184900	31150915	4980	4980	4980	4980	0
134	20231207	184800	31150915	4980	4980	4980	4980	0
135	20231207	184700	31150915	4980	4980	4980	4980	0
136	20231207	184600	31150915	4980	4980	4980	4980	0
137	20231207	184500	31150915	4980	4980	4980	4980	0
138	20231207	184400	31150915	4980	4980	4980	4980	0
139	20231207	184300	31150915	4980	4980	4980	4980	0
140	20231207	184200	31150915	4980	4980	4980	4980	0
141	20231207	184100	31150915	4980	4980	4980	4980	0
142	20231207	184000	31150915	4980	4980	4980	4980	0
143	20231207	183900	31150915	4980	4980	4980	4980	0
144	20231207	183800	31150915	4980	4980	4980	4980	0
145	20231207	183700	31150915	4980	4980	4980	4980	0
146	20231207	183600	31150915	4980	4980	4980	4980	0
147	20231207	183500	31150915	4980	4980	4980	4980	0
148	20231207	183400	31150915	4980	4980	4980	4980	0
149	20231207	183300	31150915	4980	4980	4980	4980	0
150	20231207	183200	31150915	4980	4980	4980	4980	0
151	20231207	183100	31150915	4980	4980	4980	4980	0
152	20231207	183000	31150915	4980	4980	4980	4980	99
153	20231207	182900	31150915	4980	4980	4980	4980	0
154	20231207	182800	31150915	4980	4980	4980	4980	0
155	20231207	182700	31150915	4980	4980	4980	4980	0
156	20231207	182600	31150915	4980	4980	4980	4980	0
157	20231207	182500	31150915	4980	4980	4980	4980	0
158	20231207	182400	31150915	4980	4980	4980	4980	0
159	20231207	182300	31150915	4980	4980	4980	4980	0
160	20231207	182200	31150915	4980	4980	4980	4980	0
161	20231207	182100	31150915	4980	4980	4980	4980	0
162	20231207	182000	31150915	4980	4980	4980	4980	0
163	20231207	181900	31150915	4980	4980	4980	4980	0
164	20231207	181800	31150915	4980	4980	4980	4980	0
165	20231207	181700	31150915	4980	4980	4980	4980	0
166	20231207	181600	31150915	4980	4980	4980	4980	0
167	20231207	181500	31150915	4980	4980	4980	4980	0
168	20231207	181400	31150915	4980	4980	4980	4980	0
169	20231207	181300	31150915	4980	4980	4980	4980	0
170	20231207	181200	31150915	4980	4980	4980	4980	0
171	20231207	181100	31150915	4980	4980	4980	4980	0
172	20231207	181000	31150915	4980	4980	4980	4980	0
173	20231207	180900	31150915	4980	4980	4980	4980	0
174	20231207	180800	31150915	4980	4980	4980	4980	0
175	20231207	180700	31150915	4980	4980	4980	4980	0
176	20231207	180600	31150915	4980	4980	4980	4980	0
177	20231207	180500	31150915	4980	4980	4980	4980	0
178	20231207	180400	31150915	4980	4980	4980	4980	0
179	20231207	180300	31150915	4980	4980	4980	4980	0
180	20231207	180200	31150915	4980	4980	4980	4980	0
181	20231207	180100	31150915	4980	4980	4980	4980	0
182	20231207	180000	31150915	4980	4980	4980	4980	99
183	20231207	175900	31150915	4980	4980	4980	4980	0
184	20231207	175800	31150915	4980	4980	4980	4980	0
185	20231207	175700	31150915	4980	4980	4980	4980	0
186	20231207	175600	31150915	4980	4980	4980	4980	0
187	20231207	175500	31150915	4980	4980	4980	4980	0
188	20231207	175400	31150915	4980	4980	4980	4980	0
189	20231207	175300	31150915	4980	4980	4980	4980	0
190	20231207	175200	31150915	4980	4980	4980	4980	0
191	20231207	175100	31150915	4980	4980	4980	4980	0
192	20231207	175000	31150915	4980	4980	4980	4980	0
193	20231207	174900	31150915	4980	4980	4980	4980	0
194	20231207	174800	31150915	4980	4980	4980	4980	0
195	20231207	174700	31150915	4980	4980	4980	4980	0
196	20231207	174600	31150915	4980	4980	4980	4980	0
197	20231207	174500	31150915	4980	4980	4980	4980	0
198	20231207	174400	31150915	4980	4980	4980	4980	0
199	20231207	174300	31150915	4980	4980	4980	4980	0
200	20231207	174200	31150915	4980	4980	4980	4980	0
201	20231207	174100	31150915	4980	4980	4980	4980	0
202	20231207	174000	31150915	4980	4980	4980	4980	0
203	20231207	173900	31150915	4980	4980	4980	4980	0
204	20231207	173800	31150915	4980	4980	4980	4980	0
205	20231207	173700	31150915	4980	4980	4980	4980	0
206	20231207	173600	31150915	4980	4980	4980	4980	0
207	20231207	173500	31150915	4980	4980	4980	4980	0
208	20231207	173400	31150915	4980	4980	4980	4980	0
209	20231207	173300	31150915	4980	4980	4980	4980	0
210	20231207	173200	31150915	4980	4980	4980	4980	0
211	20231207	173100	31150915	4980	4980	4980	4980	0
212	20231207	173000	31150915	4980	4980	4980	4980	99
213	20231207	172900	31150915	4980	4980	4980	4980	0
214	20231207	172800	31150915	4980	4980	4980	4980	0
215	20231207	172700	31150915	4980	4980	4980	4980	0
216	20231207	172600	31150915	4980	4980	4980	4980	0
217	20231207	172500	31150915	4980	4980	4980	4980	0
218	20231207	172400	31150915	4980	4980	4980	4980	0
219	20231207	172300	31150915	4980	4980	4980	4980	0
220	20231207	172200	31150915	4980	4980	4980	4980	0
221	20231207	172100	31150915	4980	4980	4980	4980	0
222	20231207	172000	31150915	4980	4980	4980	4980	0
223	20231207	171900	31150915	4980	4980	4980	4980	0
224	20231207	171800	31150915	4980	4980	4980	4980	0
225	20231207	171700	31150915	4980	4980	4980	4980	0
226	20231207	171600	31150915	4980	4980	4980	4980	0
227	20231207	171500	31150915	4980	4980	4980	4980	0
228	20231207	171400	31150915	4980	4980	4980	4980	0
229	20231207	171300	31150915	4980	4980	4980	4980	0
230	20231207	171200	31150915	4980	4980	4980	4980	0
231	20231207	171100	31150915	4980	4980	4980	4980	0
232	20231207	171000	31150915	4980	4980	4980	4980	0
233	20231207	170900	31150915	4980	4980	4980	4980	0
234	20231207	170800	31150915	4980	4980	4980	4980	0
235	20231207	170700	31150915	4980	4980	4980	4980	0
236	20231207	170600	31150915	4980	4980	4980	4980	0
237	20231207	170500	31150915	4980	4980	4980	4980	0
238	20231207	170400	31150915	4980	4980	4980	4980	0
239	20231207	170300	31150915	4980	4980	4980	4980	0
240	20231207	170200	31150915	4980	4980	4980	4980	0
241	20231207	170100	31150915	4980	4980	4980	4980	0
242	20231207	170000	31150915	4980	4980	4980	4980	99
243	20231207	165900	31150915	4980	4980	4980	4980	0
244	20231207	165800	31150915	4980	4980	4980	4980	0
245	20231207	165700	31150915	4980	4980	4980	4980	0
246	20231207	165600	31150915	4980	4980	4980	4980	0
247	20231207	165500	31150915	4980	4980	4980	4980	0
248	20231207	165400	31150915	4980	4980	4980	4980	0
249	20231207	165300	31150915	4980	4980	4980	4980	0
250	20231207	165200	31150915	4980	4980	4980	4980	0
251	20231207	165100	31150915	4980	4980	4980	4980	0
252	20231207	165000	31150915	4980	4980	4980	4980	0
253	20231207	164900	31150915	4980	4980	4980	4980	0
254	20231207	164800	31150915	4980	4980	4980	4980	0
255	20231207	164700	31150915	4980	4980	4980	4980	0
256	20231207	164600	31150915	4980	4980	4980	4980	0
257	20231207	164500	31150915	4980	4980	4980	4980	0
258	20231207	164400	31150915	4980	4980	4980	4980	0
259	20231207	164300	31150915	4980	4980	4980	4980	0
260	20231207	164200	31150915	4980	4980	4980	4980	0
261	20231207	164100	31150915	4980	4980	4980	4980	0
262	20231207	164000	31150915	4980	4980	4980	4980	0
263	20231207	163900	31150915	4980	4980	4980	4980	0
264	20231207	163800	31150915	4980	4980	4980	4980	0
265	20231207	163700	31150915	4980	4980	4980	4980	0
266	20231207	163600	31150915	4980	4980	4980	4980	0
267	20231207	163500	31150915	4980	4980	4980	4980	0
268	20231207	163400	31150915	4980	4980	4980	4980	0
269	20231207	163300	31150915	4980	4980	4980	4980	0
270	20231207	163200	31150915	4980	4980	4980	4980	0
271	20231207	163100	31150915	4980	4980	4980	4980	0
272	20231207	163000	31150915	4980	4980	4980	4980	99
273	20231207	162900	31150915	4980	4980	4980	4980	0
274	20231207	162800	31150915	4980	4980	4980	4980	0
275	20231207	162700	31150915	4980	4980	4980	4980	0
276	20231207	162600	31150915	4980	4980	4980	4980	0
277	20231207	162500	31150915	4980	4980	4980	4980	0
278	20231207	162400	31150915	4980	4980	4980	4980	0
279	20231207	162300	31150915	4980	4980	4980	4980	0
280	20231207	162200	31150915	4980	4980	4980	4980	0
281	20231207	162100	31150915	4980	4980	4980	4980	0
282	20231207	162000	31150915	4980	4980	4980	4980	0
283	20231207	161900	31150915	4980	4980	4980	4980	0
284	20231207	161800	31150915	4980	4980	4980	4980	0
285	20231207	161700	31150915	4980	4980	4980	4980	0
286	20231207	161600	31150915	4980	4980	4980	4980	0
287	20231207	161500	31150915	4980	4980	4980	4980	0
288	20231207	161400	31150915	4980	4980	4980	4980	0
289	20231207	161300	31150915	4980	4980	4980	4980	0
290	20231207	161200	31150915	4980	4980	4980	4980	0
291	20231207	161100	31150915	4980	4980	4980	4980	0
292	20231207	161000	31150915	4980	4980	4980	4980	0
293	20231207	160900	31150915	4980	4980	4980	4980	0
294	20231207	160800	31150915	4980	4980	4980	4980	0
295	20231207	160700	31150915	4980	4980	4980	4980	0
296	20231207	160600	31150915	4980	4980	4980	4980	0
297	20231207	160500	31150915	4980	4980	4980	4980	0
298	20231207	160400	31150915	4980	4980	4980	4980	0
299	20231207	160300	31150915	4980	4980	4980	4980	0
300	20231207	160200	31150915	4980	4980	4980	4980	0
301	20231207	160100	31150915	4980	4980	4980	4980	0
302	20231207	160000	31150915	4980	4980	4980	4980	99
303	20231207	155900	31150915	4980	4980	4980	4980	0
304	20231207	155800	31150915	4980	4980	4980	4980	0
305	20231207	155700	31150915	4980	4980	4980	4980	0
306	20231207	155600	31150915	4980	4980	4980	4980	0
307	20231207	155500	31150915	4980	4980	4980	4980	0
308	20231207	155400	31150915	4980	4980	4980	4980	0
309	20231207	155300	31150915	4980	4980	4980	4980	0
310	20231207	155200	31150915	4980	4980	4980	4980	0
311	20231207	155100	31150915	4980	4980	4980	4980	0
312	20231207	155000	31150915	4980	4980	4980	4980	0
313	20231207	154900	31150915	4980	4980	4980	4980	0
314	20231207	154800	31150915	4980	4980	4980	4980	0
315	20231207	154700	31150915	4980	4980	4980	4980	0
316	20231207	154600	31150915	4980	4980	4980	4980	0
317	20231207	154500	31150915	4980	4980	4980	4980	0
318	20231207	154400	31150915	4980	4980	4980	4980	0
319	20231207	154300	31150915	4980	4980	4980	4980	0
320	20231207	154200	31150915	4980	4980	4980	4980	0
321	20231207	154100	31150915	4980	4980	4980	4980	0
322	20231207	154000	31150915	4980	4980	4980	4980	0
323	20231207	153900	31150915	4980	4980	4980	4980	0
324	20231207	153800	31150915	4980	4980	4980	4980	0
325	20231207	153700	31150915	4980	4980	4980	4980	0
326	20231207	153600	31150915	4980	4980	4980	4980	0
327	20231207	153500	31150915	4980	4980	4980	4980	0
328	20231207	153400	31150915	4980	4980	4980	4980	0
329	20231207	153300	31150915	4980	4980	4980	4980	0
330	20231207	153200	31150915	4980	4980	4980	4980	0
331	20231207	153100	31150915	4980	4980	4980	4980	0
332	20231207	153000	31150915	4980	4980	4980	4980	198
333	20231207	152900	30657895	4980	4980	4980	4980	0
334	20231207	152800	30657895	4980	4980	4980	4980	0
335	20231207	152700	30657895	4980	4980	4980	4980	0
336	20231207	152600	30657895	4980	4980	4980	4980	0
337	20231207	152500	30657895	4980	4980	4980	4980	0
338	20231207	152400	30657895	4980	4980	4980	4980	0
339	20231207	152300	30657895	4980	4980	4980	4980	0
340	20231207	152200	30657895	4980	4980	4980	4980	0
341	20231207	152100	30657895	4980	4980	4980	4980	0
342	20231207	152000	30657895	4980	4980	4980	4980	0
343	20231207	151900	30657895	4980	4975	4980	4975	50
344	20231207	151800	30409125	4950	4950	4950	4950	0
345	20231207	151700	30409125	4950	4950	4950	4950	138
346	20231207	151600	29726025	4950	4950	4950	4950	0
347	20231207	151500	29726025	4950	4950	4950	4950	0
348	20231207	151400	29726025	4950	4950	4950	4950	0
349	20231207	151300	29726025	4950	4950	4950	4950	19
350	20231207	151200	29631975	4945	4945	4945	4945	0
351	20231207	151100	29631975	4945	4955	4955	4945	567
352	20231207	151000	26826495	4970	4970	4970	4970	6
353	20231207	150900	26796675	4980	4980	4980	4980	0
354	20231207	150800	26796675	4980	4980	4980	4980	0
355	20231207	150700	26796675	4980	4980	4980	4980	0
356	20231207	150600	26796675	4980	4980	4980	4980	0
357	20231207	150500	26796675	4980	4980	4980	4980	0
358	20231207	150400	26796675	4980	4980	4980	4980	0
359	20231207	150300	26796675	4980	4980	4980	4980	0
360	20231207	150200	26796675	4980	4980	4980	4980	0
361	20231207	150100	26796675	4980	4980	4980	4980	0
362	20231207	150000	26796675	4980	4980	4980	4980	0
363	20231207	145900	26796675	4980	4980	4980	4980	0
364	20231207	145800	26796675	4980	4980	4980	4980	2
365	20231207	145700	26786715	4980	4980	4980	4980	0
366	20231207	145600	26786715	4980	4980	4980	4980	0
367	20231207	145500	26786715	4980	4980	4980	4980	1
368	20231207	145400	26781735	4950	4950	4950	4950	0
369	20231207	145300	26781735	4950	4950	4950	4950	0
370	20231207	145200	26781735	4950	4950	4950	4950	0
371	20231207	145100	26781735	4950	4950	4950	4950	0
372	20231207	145000	26781735	4950	4950	4950	4950	226
373	20231207	144900	25663035	4950	4950	4950	4950	0
374	20231207	144800	25663035	4950	4950	4950	4950	0
375	20231207	144700	25663035	4950	4950	4950	4950	1381
376	20231207	144600	18827085	4980	4980	4980	4980	0
377	20231207	144500	18827085	4980	4980	4980	4980	0
378	20231207	144400	18827085	4980	4980	4980	4980	0
379	20231207	144300	18827085	4980	4980	4980	4980	0
380	20231207	144200	18827085	4980	4980	4980	4980	0
381	20231207	144100	18827085	4980	4980	4980	4980	0
382	20231207	144000	18827085	4980	4980	4980	4980	0
383	20231207	143900	18827085	4980	4980	4980	4980	1
384	20231207	143800	18822105	4950	4950	4950	4950	0
385	20231207	143700	18822105	4950	4950	4950	4950	0
386	20231207	143600	18822105	4950	4950	4950	4950	0
387	20231207	143500	18822105	4950	4950	4950	4950	0
388	20231207	143400	18822105	4950	4950	4950	4950	0
389	20231207	143300	18822105	4950	4950	4950	4950	0
390	20231207	143200	18822105	4950	4950	4950	4950	0
391	20231207	143100	18822105	4950	4955	4955	4950	500
392	20231207	143000	16346925	4950	4950	4950	4950	0
393	20231207	142900	16346925	4950	4950	4950	4950	0
394	20231207	142800	16346925	4950	4950	4950	4950	0
395	20231207	142700	16346925	4950	4950	4950	4950	0
396	20231207	142600	16346925	4950	4950	4950	4950	0
397	20231207	142500	16346925	4950	4955	4955	4950	884
398	20231207	142400	11968340	4955	4955	4955	4955	0
399	20231207	142300	11968340	4955	4955	4955	4955	0
400	20231207	142200	11968340	4955	4955	4955	4955	0
401	20231207	142100	11968340	4955	4955	4955	4955	0
402	20231207	142000	11968340	4955	4955	4955	4955	0
403	20231207	141900	11968340	4955	4955	4955	4955	0
404	20231207	141800	11968340	4955	4955	4955	4955	5
405	20231207	141700	11943565	4955	4955	4955	4955	5
406	20231207	141600	11918790	4955	4955	4955	4955	0
407	20231207	141500	11918790	4955	4955	4955	4955	0
408	20231207	141400	11918790	4955	4955	4955	4955	0
409	20231207	141300	11918790	4955	4955	4955	4955	0
410	20231207	141200	11918790	4955	4955	4955	4955	0
411	20231207	141100	11918790	4955	4955	4955	4955	0
412	20231207	141000	11918790	4955	4955	4955	4955	0
413	20231207	140900	11918790	4955	4955	4955	4955	0
414	20231207	140800	11918790	4955	4955	4955	4955	20
415	20231207	140700	11819690	4995	4995	4995	4995	0
416	20231207	140600	11819690	4995	4995	4995	4995	0
417	20231207	140500	11819690	4995	4995	4995	4995	0
418	20231207	140400	11819690	4995	4995	4995	4995	0
419	20231207	140300	11819690	4995	4995	4995	4995	0
420	20231207	140200	11819690	4995	4995	4995	4995	0
421	20231207	140100	11819690	4995	4995	4995	4995	0
422	20231207	140000	11819690	4995	4995	4995	4995	0
423	20231207	135900	11819690	4995	4995	4995	4995	0
424	20231207	135800	11819690	4995	4995	4995	4995	0
425	20231207	135700	11819690	4995	4995	4995	4995	0
426	20231207	135600	11819690	4995	4995	4995	4995	10
427	20231207	135500	11769740	4955	4955	4955	4955	0
428	20231207	135400	11769740	4955	4955	4955	4955	0
429	20231207	135300	11769740	4955	4955	4955	4955	0
430	20231207	135200	11769740	4955	4955	4955	4955	0
431	20231207	135100	11769740	4955	4955	4955	4955	0
432	20231207	135000	11769740	4955	4955	4955	4955	0
433	20231207	134900	11769740	4955	4955	4955	4955	0
434	20231207	134800	11769740	4955	4955	4955	4955	0
435	20231207	134700	11769740	4955	4955	4955	4955	0
436	20231207	134600	11769740	4955	4955	4955	4955	0
437	20231207	134500	11769740	4955	4955	4955	4955	0
438	20231207	134400	11769740	4955	4955	4955	4955	0
439	20231207	134300	11769740	4955	4955	4955	4955	0
440	20231207	134200	11769740	4955	4955	4955	4955	0
441	20231207	134100	11769740	4955	4955	4955	4955	0
442	20231207	134000	11769740	4955	4955	4955	4955	0
443	20231207	133900	11769740	4955	4955	4955	4955	0
444	20231207	133800	11769740	4955	4955	4955	4955	0
445	20231207	133700	11769740	4955	4955	4955	4955	0
446	20231207	133600	11769740	4955	4955	4955	4955	0
447	20231207	133500	11769740	4955	4955	4955	4955	0
448	20231207	133400	11769740	4955	4960	4960	4955	281
449	20231207	133300	10376505	4995	4995	4995	4995	0
450	20231207	133200	10376505	4995	4990	4995	4990	4
451	20231207	133100	10356535	4965	4965	4965	4965	0
452	20231207	133000	10356535	4965	4965	4965	4965	0
453	20231207	132900	10356535	4965	4965	4965	4965	0
454	20231207	132800	10356535	4965	4965	4965	4965	0
455	20231207	132700	10356535	4965	4965	4965	4965	0
456	20231207	132600	10356535	4965	4965	4965	4965	0
457	20231207	132500	10356535	4965	4965	4965	4965	0
458	20231207	132400	10356535	4965	4965	4965	4965	0
459	20231207	132300	10356535	4965	4965	4965	4965	0
460	20231207	132200	10356535	4965	4965	4965	4965	33
461	20231207	132100	10192690	4965	4965	4965	4965	0
462	20231207	132000	10192690	4965	4965	4965	4965	0
463	20231207	131900	10192690	4965	4965	4965	4965	60
464	20231207	131800	9894790	4965	4965	4965	4965	0
465	20231207	131700	9894790	4965	4965	4965	4965	0
466	20231207	131600	9894790	4965	4965	4965	4965	0
467	20231207	131500	9894790	4965	4965	4965	4965	0
468	20231207	131400	9894790	4965	4965	4965	4965	0
469	20231207	131300	9894790	4965	4965	4965	4965	0
470	20231207	131200	9894790	4965	4965	4965	4965	0
471	20231207	131100	9894790	4965	4965	4965	4965	0
472	20231207	131000	9894790	4965	4965	4965	4965	0
473	20231207	130900	9894790	4965	4965	4965	4965	0
474	20231207	130800	9894790	4965	4965	4965	4965	0
475	20231207	130700	9894790	4965	4965	4965	4965	0
476	20231207	130600	9894790	4965	4965	4965	4965	0
477	20231207	130500	9894790	4965	4965	4965	4965	1
478	20231207	130400	9889825	4955	4955	4955	4955	0
479	20231207	130300	9889825	4955	4955	4955	4955	0
480	20231207	130200	9889825	4955	4955	4955	4955	3
481	20231207	130100	9874960	4965	4965	4965	4965	1
482	20231207	130000	9869995	4955	4955	4955	4955	0
483	20231207	125900	9869995	4955	4955	4955	4955	0
484	20231207	125800	9869995	4955	4955	4955	4955	0
485	20231207	125700	9869995	4955	4955	4955	4955	0
486	20231207	125600	9869995	4955	4960	4960	4955	186
487	20231207	125500	8948295	4965	4965	4965	4965	0
488	20231207	125400	8948295	4965	4965	4965	4965	0
489	20231207	125300	8948295	4965	4965	4965	4965	0
490	20231207	125200	8948295	4965	4965	4965	4965	0
491	20231207	125100	8948295	4965	4965	4965	4965	0
492	20231207	125000	8948295	4965	4965	4965	4965	5
493	20231207	124900	8923470	4965	4970	4970	4965	114
494	20231207	124800	8357435	4965	4965	4965	4965	0
495	20231207	124700	8357435	4965	4965	4965	4965	0
496	20231207	124600	8357435	4965	4965	4965	4965	0
497	20231207	124500	8357435	4965	4965	4965	4965	0
498	20231207	124400	8357435	4965	4965	4965	4965	0
499	20231207	124300	8357435	4965	4965	4965	4965	0
500	20231207	124200	8357435	4965	4965	4965	4965	0
501	20231207	124100	8357435	4965	4965	4965	4965	0
502	20231207	124000	8357435	4965	4965	4965	4965	0
503	20231207	123900	8357435	4965	4965	4965	4965	0
504	20231207	123800	8357435	4965	4965	4965	4965	0
505	20231207	123700	8357435	4965	4965	4965	4965	0
506	20231207	123600	8357435	4965	4965	4965	4965	0
507	20231207	123500	8357435	4965	4965	4965	4965	0
508	20231207	123400	8357435	4965	4965	4965	4965	0
509	20231207	123300	8357435	4965	4965	4965	4965	0
510	20231207	123200	8357435	4965	4965	4965	4965	0
511	20231207	123100	8357435	4965	4965	4965	4965	0
512	20231207	123000	8357435	4965	4965	4965	4965	0
513	20231207	122900	8357435	4965	4965	4965	4965	0
514	20231207	122800	8357435	4965	4965	4965	4965	0
515	20231207	122700	8357435	4965	4965	4965	4965	0
516	20231207	122600	8357435	4965	4965	4965	4965	0
517	20231207	122500	8357435	4965	4965	4965	4965	0
518	20231207	122400	8357435	4965	4965	4965	4965	0
519	20231207	122300	8357435	4965	4965	4965	4965	0
520	20231207	122200	8357435	4965	4965	4965	4965	0
521	20231207	122100	8357435	4965	4965	4965	4965	0
522	20231207	122000	8357435	4965	4965	4965	4965	0
523	20231207	121900	8357435	4965	4965	4965	4965	0
524	20231207	121800	8357435	4965	4965	4965	4965	0
525	20231207	121700	8357435	4965	4965	4965	4965	0
526	20231207	121600	8357435	4965	4965	4965	4965	3
527	20231207	121500	8342540	4965	4965	4965	4965	0
528	20231207	121400	8342540	4965	4965	4965	4965	0
529	20231207	121300	8342540	4965	4965	4965	4965	0
530	20231207	121200	8342540	4965	4965	4965	4965	0
531	20231207	121100	8342540	4965	4965	4965	4965	0
532	20231207	121000	8342540	4965	4965	4965	4965	0
533	20231207	120900	8342540	4965	4965	4965	4965	0
534	20231207	120800	8342540	4965	4965	4965	4965	1
535	20231207	120700	8337575	5010	5010	5010	5010	0
536	20231207	120600	8337575	5010	5010	5010	5010	0
537	20231207	120500	8337575	5010	5010	5010	5010	0
538	20231207	120400	8337575	5010	5010	5010	5010	0
539	20231207	120300	8337575	5010	5010	5010	5010	0
540	20231207	120200	8337575	5010	5010	5010	5010	0
541	20231207	120100	8337575	5010	5010	5010	5010	0
542	20231207	120000	8337575	5010	5010	5010	5010	0
543	20231207	115900	8337575	5010	5010	5010	5010	0
544	20231207	115800	8337575	5010	5010	5010	5010	0
545	20231207	115700	8337575	5010	5010	5010	5010	0
546	20231207	115600	8337575	5010	5010	5010	5010	0
547	20231207	115500	8337575	5010	5010	5010	5010	0
548	20231207	115400	8337575	5010	5010	5010	5010	0
549	20231207	115300	8337575	5010	5010	5010	5010	0
550	20231207	115200	8337575	5010	5010	5010	5010	0
551	20231207	115100	8337575	5010	5010	5010	5010	0
552	20231207	115000	8337575	5010	5010	5010	5010	0
553	20231207	114900	8337575	5010	5010	5010	5010	0
554	20231207	114800	8337575	5010	5010	5010	5010	0
555	20231207	114700	8337575	5010	5010	5010	5010	0
556	20231207	114600	8337575	5010	5010	5010	5010	0
557	20231207	114500	8337575	5010	5010	5010	5010	0
558	20231207	114400	8337575	5010	5010	5010	5010	0
559	20231207	114300	8337575	5010	5010	5010	5010	0
560	20231207	114200	8337575	5010	5010	5010	5010	0
561	20231207	114100	8337575	5010	5010	5010	5010	0
562	20231207	114000	8337575	5010	5010	5010	5010	0
563	20231207	113900	8337575	5010	5010	5010	5010	0
564	20231207	113800	8337575	5010	5010	5010	5010	0
565	20231207	113700	8337575	5010	5010	5010	5010	0
566	20231207	113600	8337575	5010	5010	5010	5010	0
567	20231207	113500	8337575	5010	5010	5010	5010	0
568	20231207	113400	8337575	5010	5010	5010	5010	0
569	20231207	113300	8337575	5010	5010	5010	5010	0
570	20231207	113200	8337575	5010	5010	5010	5010	0
571	20231207	113100	8337575	5010	5010	5010	5010	0
572	20231207	113000	8337575	5010	5000	5010	5000	4
573	20231207	112900	8317555	4990	4990	4990	4990	0
574	20231207	112800	8317555	4990	4990	4990	4990	0
575	20231207	112700	8317555	4990	4990	4990	4990	1
576	20231207	112600	8312565	4955	4955	4955	4955	0
577	20231207	112500	8312565	4955	4955	4955	4955	0
578	20231207	112400	8312565	4955	4955	4955	4955	0
579	20231207	112300	8312565	4955	4955	4955	4955	0
580	20231207	112200	8312565	4955	4955	4955	4955	0
581	20231207	112100	8312565	4955	4955	4955	4955	0
582	20231207	112000	8312565	4955	4980	4985	4955	118
583	20231207	111900	7725120	4985	4985	4985	4985	0
584	20231207	111800	7725120	4985	4985	4985	4985	0
585	20231207	111700	7725120	4985	4985	4985	4985	0
586	20231207	111600	7725120	4985	4985	4985	4985	0
587	20231207	111500	7725120	4985	4985	4985	4985	0
588	20231207	111400	7725120	4985	4985	4985	4985	0
589	20231207	111300	7725120	4985	4985	4985	4985	0
590	20231207	111200	7725120	4985	4985	4985	4985	0
591	20231207	111100	7725120	4985	4985	4985	4985	0
592	20231207	111000	7725120	4985	4985	4985	4985	0
593	20231207	110900	7725120	4985	4985	4985	4985	0
594	20231207	110800	7725120	4985	4985	4985	4985	0
595	20231207	110700	7725120	4985	4985	4985	4985	0
596	20231207	110600	7725120	4985	4985	4985	4985	0
597	20231207	110500	7725120	4985	4985	4985	4985	0
598	20231207	110400	7725120	4985	4985	4985	4985	0
599	20231207	110300	7725120	4985	4985	4985	4985	0
600	20231207	110200	7725120	4985	4985	4985	4985	0
601	20231207	110100	7725120	4985	4985	4985	4985	0
602	20231207	110000	7725120	4985	4985	4985	4985	0
603	20231207	105900	7725120	4985	4985	4985	4985	0
604	20231207	105800	7725120	4985	4985	4985	4985	0
605	20231207	105700	7725120	4985	4985	4985	4985	0
606	20231207	105600	7725120	4985	4985	4985	4985	0
607	20231207	105500	7725120	4985	4985	4985	4985	0
608	20231207	105400	7725120	4985	4985	4985	4985	0
609	20231207	105300	7725120	4985	4985	4985	4985	0
610	20231207	105200	7725120	4985	4985	4985	4985	0
611	20231207	105100	7725120	4985	4985	4985	4985	0
612	20231207	105000	7725120	4985	4985	4985	4985	1
613	20231207	104900	7720135	4955	4955	4955	4955	0
614	20231207	104800	7720135	4955	4955	4955	4955	0
615	20231207	104700	7720135	4955	4955	4955	4955	97
616	20231207	104600	7239500	4985	4985	4985	4985	0
617	20231207	104500	7239500	4985	4985	4985	4985	0
618	20231207	104400	7239500	4985	4985	4985	4985	0
619	20231207	104300	7239500	4985	4985	4985	4985	0
620	20231207	104200	7239500	4985	4985	4985	4985	0
621	20231207	104100	7239500	4985	4985	4985	4985	0
622	20231207	104000	7239500	4985	4985	4985	4985	0
623	20231207	103900	7239500	4985	4985	4985	4985	0
624	20231207	103800	7239500	4985	4985	4985	4985	0
625	20231207	103700	7239500	4985	4985	4985	4985	0
626	20231207	103600	7239500	4985	4985	4985	4985	0
627	20231207	103500	7239500	4985	4985	4985	4985	0
628	20231207	103400	7239500	4985	4985	4985	4985	0
629	20231207	103300	7239500	4985	4985	4985	4985	0
630	20231207	103200	7239500	4985	4985	4985	4985	0
631	20231207	103100	7239500	4985	4985	4985	4985	0
632	20231207	103000	7239500	4985	4985	4985	4985	0
633	20231207	102900	7239500	4985	4985	4985	4985	0
634	20231207	102800	7239500	4985	4985	4985	4985	0
635	20231207	102700	7239500	4985	4985	4985	4985	0
636	20231207	102600	7239500	4985	4985	4985	4985	0
637	20231207	102500	7239500	4985	4985	4985	4985	0
638	20231207	102400	7239500	4985	4985	4985	4985	0
639	20231207	102300	7239500	4985	4985	4985	4985	0
640	20231207	102200	7239500	4985	4985	4985	4985	0
641	20231207	102100	7239500	4985	4985	4985	4985	0
642	20231207	102000	7239500	4985	4970	4985	4970	4
643	20231207	101900	7219590	4990	4990	4990	4990	0
644	20231207	101800	7219590	4990	4985	4990	4985	200
645	20231207	101700	6222015	4980	4980	4980	4980	0
646	20231207	101600	6222015	4980	4980	4980	4980	0
647	20231207	101500	6222015	4980	4980	4980	4980	0
648	20231207	101400	6222015	4980	4980	4980	4980	1
649	20231207	101300	6217035	4990	4990	4990	4990	1
650	20231207	101200	6212045	4995	4995	4995	4995	0
651	20231207	101100	6212045	4995	4995	4995	4995	0
652	20231207	101000	6212045	4995	4995	4995	4995	0
653	20231207	100900	6212045	4995	4965	4995	4960	271
654	20231207	100800	4867300	5000	5000	5000	5000	0
655	20231207	100700	4867300	5000	5000	5000	5000	0
656	20231207	100600	4867300	5000	5000	5000	5000	0
657	20231207	100500	4867300	5000	5000	5000	5000	0
658	20231207	100400	4867300	5000	4965	5000	4965	131
659	20231207	100300	4216850	5010	5010	5010	5010	0
660	20231207	100200	4216850	5010	4970	5010	4970	33
661	20231207	100100	4052760	4995	4995	4995	4995	0
662	20231207	100000	4052760	4995	4995	4995	4995	0
663	20231207	095900	4052760	4995	4995	4995	4995	1
664	20231207	095800	4047765	4970	4970	4970	4970	0
665	20231207	095700	4047765	4970	4970	4970	4970	0
666	20231207	095600	4047765	4970	4970	4970	4970	0
667	20231207	095500	4047765	4970	4970	4970	4970	2
668	20231207	095400	4037825	5010	5010	5010	5010	0
669	20231207	095300	4037825	5010	5010	5010	5010	0
670	20231207	095200	4037825	5010	5010	5010	5010	0
671	20231207	095100	4037825	5010	5010	5010	5010	0
672	20231207	095000	4037825	5010	5010	5010	5010	0
673	20231207	094900	4037825	5010	5010	5010	5010	0
674	20231207	094800	4037825	5010	5010	5010	5010	0
675	20231207	094700	4037825	5010	5010	5010	5010	0
676	20231207	094600	4037825	5010	4965	5010	4965	53
677	20231207	094500	3774635	5010	5010	5010	5010	0
678	20231207	094400	3774635	5010	5010	5010	5010	0
679	20231207	094300	3774635	5010	5010	5010	5010	0
680	20231207	094200	3774635	5010	5010	5010	5010	0
681	20231207	094100	3774635	5010	5010	5010	5010	0
682	20231207	094000	3774635	5010	5010	5010	5010	1
683	20231207	093900	3769625	4965	4965	4965	4965	1
684	20231207	093800	3764660	5010	5010	5010	5010	0
685	20231207	093700	3764660	5010	5010	5010	5010	1
686	20231207	093600	3759650	5010	5010	5010	5010	0
687	20231207	093500	3759650	5010	5010	5010	5010	0
688	20231207	093400	3759650	5010	5010	5010	5010	0
689	20231207	093300	3759650	5010	5010	5010	5010	1
690	20231207	093200	3754640	4975	4975	4975	4975	0
691	20231207	093100	3754640	4975	4975	4975	4975	1
692	20231207	093000	3749665	4975	4975	4975	4970	53
693	20231207	092900	3486155	4980	4980	4980	4980	0
694	20231207	092800	3486155	4980	4990	4990	4980	327
695	20231207	092700	1857625	5020	5020	5020	5020	15
696	20231207	092600	1782325	4990	4990	4990	4990	0
697	20231207	092500	1782325	4990	4990	4990	4990	0
698	20231207	092400	1782325	4990	4990	4990	4990	0
699	20231207	092300	1782325	4990	4990	4990	4990	0
700	20231207	092200	1782325	4990	4990	4990	4990	0
701	20231207	092100	1782325	4990	4990	4990	4990	0
702	20231207	092000	1782325	4990	4990	4990	4990	0
703	20231207	091900	1782325	4990	4990	4990	4990	0
704	20231207	091800	1782325	4990	4990	4990	4990	19
705	20231207	091700	1687515	5030	5030	5030	5030	0
706	20231207	091600	1687515	5030	5030	5030	5030	0
707	20231207	091500	1687515	5030	5030	5030	5030	0
708	20231207	091400	1687515	5030	5030	5030	5030	0
709	20231207	091300	1687515	5030	5030	5030	5030	0
710	20231207	091200	1687515	5030	5030	5030	5030	0
711	20231207	091100	1687515	5030	5030	5030	5030	0
712	20231207	091000	1687515	5030	5030	5030	5030	0
713	20231207	090900	1687515	5030	5030	5030	5030	0
714	20231207	090800	1687515	5030	5030	5030	5030	0
715	20231207	090700	1687515	5030	5030	5030	5030	73
716	20231207	090600	1320325	5030	5030	5030	5030	0
717	20231207	090500	1320325	5030	5030	5030	5030	0
718	20231207	090400	1320325	5030	4980	5030	4980	170
719	20231207	090300	472725	4955	4955	4955	4955	0
720	20231207	090200	472725	4955	4955	4955	4955	0
721	20231207	090100	472725	4955	4955	4955	4955	2
722	20231207	090000	462815	4955	4980	4980	4955	93