KissMeData/361670/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211200	43865635	4640	4640	4640	4640	700
3	20231207	211100	43865635	4640	4640	4640	4640	0
4	20231207	211000	43865635	4640	4640	4640	4640	0
5	20231207	210900	43865635	4640	4640	4640	4640	0
6	20231207	210800	43865635	4640	4640	4640	4640	0
7	20231207	210700	43865635	4640	4640	4640	4640	0
8	20231207	210600	43865635	4640	4640	4640	4640	0
9	20231207	210500	43865635	4640	4640	4640	4640	0
10	20231207	210400	43865635	4640	4640	4640	4640	0
11	20231207	210300	43865635	4640	4640	4640	4640	0
12	20231207	210200	43865635	4640	4640	4640	4640	0
13	20231207	210100	43865635	4640	4640	4640	4640	0
14	20231207	210000	43865635	4640	4640	4640	4640	0
15	20231207	205900	43865635	4640	4640	4640	4640	0
16	20231207	205800	43865635	4640	4640	4640	4640	0
17	20231207	205700	43865635	4640	4640	4640	4640	0
18	20231207	205600	43865635	4640	4640	4640	4640	0
19	20231207	205500	43865635	4640	4640	4640	4640	0
20	20231207	205400	43865635	4640	4640	4640	4640	0
21	20231207	205300	43865635	4640	4640	4640	4640	0
22	20231207	205200	43865635	4640	4640	4640	4640	0
23	20231207	205100	43865635	4640	4640	4640	4640	0
24	20231207	205000	43865635	4640	4640	4640	4640	0
25	20231207	204900	43865635	4640	4640	4640	4640	0
26	20231207	204800	43865635	4640	4640	4640	4640	0
27	20231207	204700	43865635	4640	4640	4640	4640	0
28	20231207	204600	43865635	4640	4640	4640	4640	0
29	20231207	204500	43865635	4640	4640	4640	4640	0
30	20231207	204400	43865635	4640	4640	4640	4640	0
31	20231207	204300	43865635	4640	4640	4640	4640	0
32	20231207	204200	43865635	4640	4640	4640	4640	700
33	20231207	204100	43865635	4640	4640	4640	4640	0
34	20231207	204000	43865635	4640	4640	4640	4640	0
35	20231207	203900	43865635	4640	4640	4640	4640	0
36	20231207	203800	43865635	4640	4640	4640	4640	0
37	20231207	203700	43865635	4640	4640	4640	4640	0
38	20231207	203600	43865635	4640	4640	4640	4640	0
39	20231207	203500	43865635	4640	4640	4640	4640	0
40	20231207	203400	43865635	4640	4640	4640	4640	0
41	20231207	203300	43865635	4640	4640	4640	4640	0
42	20231207	203200	43865635	4640	4640	4640	4640	0
43	20231207	203100	43865635	4640	4640	4640	4640	0
44	20231207	203000	43865635	4640	4640	4640	4640	0
45	20231207	202900	43865635	4640	4640	4640	4640	0
46	20231207	202800	43865635	4640	4640	4640	4640	0
47	20231207	202700	43865635	4640	4640	4640	4640	0
48	20231207	202600	43865635	4640	4640	4640	4640	0
49	20231207	202500	43865635	4640	4640	4640	4640	0
50	20231207	202400	43865635	4640	4640	4640	4640	0
51	20231207	202300	43865635	4640	4640	4640	4640	0
52	20231207	202200	43865635	4640	4640	4640	4640	0
53	20231207	202100	43865635	4640	4640	4640	4640	0
54	20231207	202000	43865635	4640	4640	4640	4640	0
55	20231207	201900	43865635	4640	4640	4640	4640	0
56	20231207	201800	43865635	4640	4640	4640	4640	0
57	20231207	201700	43865635	4640	4640	4640	4640	0
58	20231207	201600	43865635	4640	4640	4640	4640	0
59	20231207	201500	43865635	4640	4640	4640	4640	0
60	20231207	201400	43865635	4640	4640	4640	4640	0
61	20231207	201300	43865635	4640	4640	4640	4640	0
62	20231207	201200	43865635	4640	4640	4640	4640	700
63	20231207	201100	43865635	4640	4640	4640	4640	0
64	20231207	201000	43865635	4640	4640	4640	4640	0
65	20231207	200900	43865635	4640	4640	4640	4640	0
66	20231207	200800	43865635	4640	4640	4640	4640	0
67	20231207	200700	43865635	4640	4640	4640	4640	0
68	20231207	200600	43865635	4640	4640	4640	4640	0
69	20231207	200500	43865635	4640	4640	4640	4640	0
70	20231207	200400	43865635	4640	4640	4640	4640	0
71	20231207	200300	43865635	4640	4640	4640	4640	0
72	20231207	200200	43865635	4640	4640	4640	4640	0
73	20231207	200100	43865635	4640	4640	4640	4640	0
74	20231207	200000	43865635	4640	4640	4640	4640	0
75	20231207	195900	43865635	4640	4640	4640	4640	0
76	20231207	195800	43865635	4640	4640	4640	4640	0
77	20231207	195700	43865635	4640	4640	4640	4640	0
78	20231207	195600	43865635	4640	4640	4640	4640	0
79	20231207	195500	43865635	4640	4640	4640	4640	0
80	20231207	195400	43865635	4640	4640	4640	4640	0
81	20231207	195300	43865635	4640	4640	4640	4640	0
82	20231207	195200	43865635	4640	4640	4640	4640	0
83	20231207	195100	43865635	4640	4640	4640	4640	0
84	20231207	195000	43865635	4640	4640	4640	4640	0
85	20231207	194900	43865635	4640	4640	4640	4640	0
86	20231207	194800	43865635	4640	4640	4640	4640	0
87	20231207	194700	43865635	4640	4640	4640	4640	0
88	20231207	194600	43865635	4640	4640	4640	4640	0
89	20231207	194500	43865635	4640	4640	4640	4640	0
90	20231207	194400	43865635	4640	4640	4640	4640	0
91	20231207	194300	43865635	4640	4640	4640	4640	0
92	20231207	194200	43865635	4640	4640	4640	4640	700
93	20231207	194100	43865635	4640	4640	4640	4640	0
94	20231207	194000	43865635	4640	4640	4640	4640	0
95	20231207	193900	43865635	4640	4640	4640	4640	0
96	20231207	193800	43865635	4640	4640	4640	4640	0
97	20231207	193700	43865635	4640	4640	4640	4640	0
98	20231207	193600	43865635	4640	4640	4640	4640	0
99	20231207	193500	43865635	4640	4640	4640	4640	0
100	20231207	193400	43865635	4640	4640	4640	4640	0
101	20231207	193300	43865635	4640	4640	4640	4640	0
102	20231207	193200	43865635	4640	4640	4640	4640	0
103	20231207	193100	43865635	4640	4640	4640	4640	0
104	20231207	193000	43865635	4640	4640	4640	4640	0
105	20231207	192900	43865635	4640	4640	4640	4640	0
106	20231207	192800	43865635	4640	4640	4640	4640	0
107	20231207	192700	43865635	4640	4640	4640	4640	0
108	20231207	192600	43865635	4640	4640	4640	4640	0
109	20231207	192500	43865635	4640	4640	4640	4640	0
110	20231207	192400	43865635	4640	4640	4640	4640	0
111	20231207	192300	43865635	4640	4640	4640	4640	0
112	20231207	192200	43865635	4640	4640	4640	4640	0
113	20231207	192100	43865635	4640	4640	4640	4640	0
114	20231207	192000	43865635	4640	4640	4640	4640	0
115	20231207	191900	43865635	4640	4640	4640	4640	0
116	20231207	191800	43865635	4640	4640	4640	4640	0
117	20231207	191700	43865635	4640	4640	4640	4640	0
118	20231207	191600	43865635	4640	4640	4640	4640	0
119	20231207	191500	43865635	4640	4640	4640	4640	0
120	20231207	191400	43865635	4640	4640	4640	4640	0
121	20231207	191300	43865635	4640	4640	4640	4640	0
122	20231207	191200	43865635	4640	4640	4640	4640	700
123	20231207	191100	43865635	4640	4640	4640	4640	0
124	20231207	191000	43865635	4640	4640	4640	4640	0
125	20231207	190900	43865635	4640	4640	4640	4640	0
126	20231207	190800	43865635	4640	4640	4640	4640	0
127	20231207	190700	43865635	4640	4640	4640	4640	0
128	20231207	190600	43865635	4640	4640	4640	4640	0
129	20231207	190500	43865635	4640	4640	4640	4640	0
130	20231207	190400	43865635	4640	4640	4640	4640	0
131	20231207	190300	43865635	4640	4640	4640	4640	0
132	20231207	190200	43865635	4640	4640	4640	4640	0
133	20231207	190100	43865635	4640	4640	4640	4640	0
134	20231207	190000	43865635	4640	4640	4640	4640	0
135	20231207	185900	43865635	4640	4640	4640	4640	0
136	20231207	185800	43865635	4640	4640	4640	4640	0
137	20231207	185700	43865635	4640	4640	4640	4640	0
138	20231207	185600	43865635	4640	4640	4640	4640	0
139	20231207	185500	43865635	4640	4640	4640	4640	0
140	20231207	185400	43865635	4640	4640	4640	4640	0
141	20231207	185300	43865635	4640	4640	4640	4640	0
142	20231207	185200	43865635	4640	4640	4640	4640	0
143	20231207	185100	43865635	4640	4640	4640	4640	0
144	20231207	185000	43865635	4640	4640	4640	4640	0
145	20231207	184900	43865635	4640	4640	4640	4640	0
146	20231207	184800	43865635	4640	4640	4640	4640	0
147	20231207	184700	43865635	4640	4640	4640	4640	0
148	20231207	184600	43865635	4640	4640	4640	4640	0
149	20231207	184500	43865635	4640	4640	4640	4640	0
150	20231207	184400	43865635	4640	4640	4640	4640	0
151	20231207	184300	43865635	4640	4640	4640	4640	0
152	20231207	184200	43865635	4640	4640	4640	4640	700
153	20231207	184100	43865635	4640	4640	4640	4640	0
154	20231207	184000	43865635	4640	4640	4640	4640	0
155	20231207	183900	43865635	4640	4640	4640	4640	0
156	20231207	183800	43865635	4640	4640	4640	4640	0
157	20231207	183700	43865635	4640	4640	4640	4640	0
158	20231207	183600	43865635	4640	4640	4640	4640	0
159	20231207	183500	43865635	4640	4640	4640	4640	0
160	20231207	183400	43865635	4640	4640	4640	4640	0
161	20231207	183300	43865635	4640	4640	4640	4640	0
162	20231207	183200	43865635	4640	4640	4640	4640	0
163	20231207	183100	43865635	4640	4640	4640	4640	0
164	20231207	183000	43865635	4640	4640	4640	4640	0
165	20231207	182900	43865635	4640	4640	4640	4640	0
166	20231207	182800	43865635	4640	4640	4640	4640	0
167	20231207	182700	43865635	4640	4640	4640	4640	0
168	20231207	182600	43865635	4640	4640	4640	4640	0
169	20231207	182500	43865635	4640	4640	4640	4640	0
170	20231207	182400	43865635	4640	4640	4640	4640	0
171	20231207	182300	43865635	4640	4640	4640	4640	0
172	20231207	182200	43865635	4640	4640	4640	4640	0
173	20231207	182100	43865635	4640	4640	4640	4640	0
174	20231207	182000	43865635	4640	4640	4640	4640	0
175	20231207	181900	43865635	4640	4640	4640	4640	0
176	20231207	181800	43865635	4640	4640	4640	4640	0
177	20231207	181700	43865635	4640	4640	4640	4640	0
178	20231207	181600	43865635	4640	4640	4640	4640	0
179	20231207	181500	43865635	4640	4640	4640	4640	0
180	20231207	181400	43865635	4640	4640	4640	4640	0
181	20231207	181300	43865635	4640	4640	4640	4640	0
182	20231207	181200	43865635	4640	4640	4640	4640	700
183	20231207	181100	43865635	4640	4640	4640	4640	0
184	20231207	181000	43865635	4640	4640	4640	4640	0
185	20231207	180900	43865635	4640	4640	4640	4640	0
186	20231207	180800	43865635	4640	4640	4640	4640	0
187	20231207	180700	43865635	4640	4640	4640	4640	0
188	20231207	180600	43865635	4640	4640	4640	4640	0
189	20231207	180500	43865635	4640	4640	4640	4640	0
190	20231207	180400	43865635	4640	4640	4640	4640	0
191	20231207	180300	43865635	4640	4640	4640	4640	0
192	20231207	180200	43865635	4640	4640	4640	4640	0
193	20231207	180100	43865635	4640	4640	4640	4640	0
194	20231207	180000	43865635	4640	4640	4640	4640	0
195	20231207	175900	43865635	4640	4640	4640	4640	0
196	20231207	175800	43865635	4640	4640	4640	4640	0
197	20231207	175700	43865635	4640	4640	4640	4640	0
198	20231207	175600	43865635	4640	4640	4640	4640	0
199	20231207	175500	43865635	4640	4640	4640	4640	0
200	20231207	175400	43865635	4640	4640	4640	4640	0
201	20231207	175300	43865635	4640	4640	4640	4640	0
202	20231207	175200	43865635	4640	4640	4640	4640	0
203	20231207	175100	43865635	4640	4640	4640	4640	0
204	20231207	175000	43865635	4640	4640	4640	4640	0
205	20231207	174900	43865635	4640	4640	4640	4640	0
206	20231207	174800	43865635	4640	4640	4640	4640	0
207	20231207	174700	43865635	4640	4640	4640	4640	0
208	20231207	174600	43865635	4640	4640	4640	4640	0
209	20231207	174500	43865635	4640	4640	4640	4640	0
210	20231207	174400	43865635	4640	4640	4640	4640	0
211	20231207	174300	43865635	4640	4640	4640	4640	0
212	20231207	174200	43865635	4640	4640	4640	4640	700
213	20231207	174100	43865635	4640	4640	4640	4640	0
214	20231207	174000	43865635	4640	4640	4640	4640	0
215	20231207	173900	43865635	4640	4640	4640	4640	0
216	20231207	173800	43865635	4640	4640	4640	4640	0
217	20231207	173700	43865635	4640	4640	4640	4640	0
218	20231207	173600	43865635	4640	4640	4640	4640	0
219	20231207	173500	43865635	4640	4640	4640	4640	0
220	20231207	173400	43865635	4640	4640	4640	4640	0
221	20231207	173300	43865635	4640	4640	4640	4640	0
222	20231207	173200	43865635	4640	4640	4640	4640	0
223	20231207	173100	43865635	4640	4640	4640	4640	0
224	20231207	173000	43865635	4640	4640	4640	4640	0
225	20231207	172900	43865635	4640	4640	4640	4640	0
226	20231207	172800	43865635	4640	4640	4640	4640	0
227	20231207	172700	43865635	4640	4640	4640	4640	0
228	20231207	172600	43865635	4640	4640	4640	4640	0
229	20231207	172500	43865635	4640	4640	4640	4640	0
230	20231207	172400	43865635	4640	4640	4640	4640	0
231	20231207	172300	43865635	4640	4640	4640	4640	0
232	20231207	172200	43865635	4640	4640	4640	4640	0
233	20231207	172100	43865635	4640	4640	4640	4640	0
234	20231207	172000	43865635	4640	4640	4640	4640	0
235	20231207	171900	43865635	4640	4640	4640	4640	0
236	20231207	171800	43865635	4640	4640	4640	4640	0
237	20231207	171700	43865635	4640	4640	4640	4640	0
238	20231207	171600	43865635	4640	4640	4640	4640	0
239	20231207	171500	43865635	4640	4640	4640	4640	0
240	20231207	171400	43865635	4640	4640	4640	4640	0
241	20231207	171300	43865635	4640	4640	4640	4640	0
242	20231207	171200	43865635	4640	4640	4640	4640	700
243	20231207	171100	43865635	4640	4640	4640	4640	0
244	20231207	171000	43865635	4640	4640	4640	4640	0
245	20231207	170900	43865635	4640	4640	4640	4640	0
246	20231207	170800	43865635	4640	4640	4640	4640	0
247	20231207	170700	43865635	4640	4640	4640	4640	0
248	20231207	170600	43865635	4640	4640	4640	4640	0
249	20231207	170500	43865635	4640	4640	4640	4640	0
250	20231207	170400	43865635	4640	4640	4640	4640	0
251	20231207	170300	43865635	4640	4640	4640	4640	0
252	20231207	170200	43865635	4640	4640	4640	4640	0
253	20231207	170100	43865635	4640	4640	4640	4640	0
254	20231207	170000	43865635	4640	4640	4640	4640	0
255	20231207	165900	43865635	4640	4640	4640	4640	0
256	20231207	165800	43865635	4640	4640	4640	4640	0
257	20231207	165700	43865635	4640	4640	4640	4640	0
258	20231207	165600	43865635	4640	4640	4640	4640	0
259	20231207	165500	43865635	4640	4640	4640	4640	0
260	20231207	165400	43865635	4640	4640	4640	4640	0
261	20231207	165300	43865635	4640	4640	4640	4640	0
262	20231207	165200	43865635	4640	4640	4640	4640	0
263	20231207	165100	43865635	4640	4640	4640	4640	0
264	20231207	165000	43865635	4640	4640	4640	4640	0
265	20231207	164900	43865635	4640	4640	4640	4640	0
266	20231207	164800	43865635	4640	4640	4640	4640	0
267	20231207	164700	43865635	4640	4640	4640	4640	0
268	20231207	164600	43865635	4640	4640	4640	4640	0
269	20231207	164500	43865635	4640	4640	4640	4640	0
270	20231207	164400	43865635	4640	4640	4640	4640	0
271	20231207	164300	43865635	4640	4640	4640	4640	0
272	20231207	164200	43865635	4640	4640	4640	4640	700
273	20231207	164100	43865635	4640	4640	4640	4640	0
274	20231207	164000	43865635	4640	4640	4640	4640	0
275	20231207	163900	43865635	4640	4640	4640	4640	0
276	20231207	163800	43865635	4640	4640	4640	4640	0
277	20231207	163700	43865635	4640	4640	4640	4640	0
278	20231207	163600	43865635	4640	4640	4640	4640	0
279	20231207	163500	43865635	4640	4640	4640	4640	0
280	20231207	163400	43865635	4640	4640	4640	4640	0
281	20231207	163300	43865635	4640	4640	4640	4640	0
282	20231207	163200	43865635	4640	4640	4640	4640	0
283	20231207	163100	43865635	4640	4640	4640	4640	0
284	20231207	163000	43865635	4640	4640	4640	4640	0
285	20231207	162900	43865635	4640	4640	4640	4640	0
286	20231207	162800	43865635	4640	4640	4640	4640	0
287	20231207	162700	43865635	4640	4640	4640	4640	0
288	20231207	162600	43865635	4640	4640	4640	4640	0
289	20231207	162500	43865635	4640	4640	4640	4640	0
290	20231207	162400	43865635	4640	4640	4640	4640	0
291	20231207	162300	43865635	4640	4640	4640	4640	0
292	20231207	162200	43865635	4640	4640	4640	4640	0
293	20231207	162100	43865635	4640	4640	4640	4640	0
294	20231207	162000	43865635	4640	4640	4640	4640	0
295	20231207	161900	43865635	4640	4640	4640	4640	0
296	20231207	161800	43865635	4640	4640	4640	4640	0
297	20231207	161700	43865635	4640	4640	4640	4640	0
298	20231207	161600	43865635	4640	4640	4640	4640	0
299	20231207	161500	43865635	4640	4640	4640	4640	0
300	20231207	161400	43865635	4640	4640	4640	4640	0
301	20231207	161300	43865635	4640	4640	4640	4640	0
302	20231207	161200	43865635	4640	4640	4640	4640	700
303	20231207	161100	43865635	4640	4640	4640	4640	0
304	20231207	161000	43865635	4640	4640	4640	4640	0
305	20231207	160900	43865635	4640	4640	4640	4640	0
306	20231207	160800	43865635	4640	4640	4640	4640	0
307	20231207	160700	43865635	4640	4640	4640	4640	0
308	20231207	160600	43865635	4640	4640	4640	4640	0
309	20231207	160500	43865635	4640	4640	4640	4640	0
310	20231207	160400	43865635	4640	4640	4640	4640	0
311	20231207	160300	43865635	4640	4640	4640	4640	0
312	20231207	160200	43865635	4640	4640	4640	4640	0
313	20231207	160100	43865635	4640	4640	4640	4640	0
314	20231207	160000	43865635	4640	4640	4640	4640	0
315	20231207	155900	43865635	4640	4640	4640	4640	0
316	20231207	155800	43865635	4640	4640	4640	4640	0
317	20231207	155700	43865635	4640	4640	4640	4640	0
318	20231207	155600	43865635	4640	4640	4640	4640	0
319	20231207	155500	43865635	4640	4640	4640	4640	0
320	20231207	155400	43865635	4640	4640	4640	4640	0
321	20231207	155300	43865635	4640	4640	4640	4640	0
322	20231207	155200	43865635	4640	4640	4640	4640	0
323	20231207	155100	43865635	4640	4640	4640	4640	0
324	20231207	155000	43865635	4640	4640	4640	4640	0
325	20231207	154900	43865635	4640	4640	4640	4640	0
326	20231207	154800	43865635	4640	4640	4640	4640	0
327	20231207	154700	43865635	4640	4640	4640	4640	0
328	20231207	154600	43865635	4640	4640	4640	4640	0
329	20231207	154500	43865635	4640	4640	4640	4640	0
330	20231207	154400	43865635	4640	4640	4640	4640	0
331	20231207	154300	43865635	4640	4640	4640	4640	0
332	20231207	154200	43865635	4640	4640	4640	4640	700
333	20231207	154100	43865635	4640	4640	4640	4640	0
334	20231207	154000	43865635	4640	4640	4640	4640	0
335	20231207	153900	43865635	4640	4640	4640	4640	0
336	20231207	153800	43865635	4640	4640	4640	4640	0
337	20231207	153700	43865635	4640	4640	4640	4640	0
338	20231207	153600	43865635	4640	4640	4640	4640	0
339	20231207	153500	43865635	4640	4640	4640	4640	0
340	20231207	153400	43865635	4640	4640	4640	4640	0
341	20231207	153300	43865635	4640	4640	4640	4640	0
342	20231207	153200	43865635	4640	4640	4640	4640	0
343	20231207	153100	43865635	4640	4640	4640	4640	0
344	20231207	153000	43865635	4640	4640	4640	4640	700
345	20231207	152900	40617635	4570	4570	4570	4570	0
346	20231207	152800	40617635	4570	4570	4570	4570	0
347	20231207	152700	40617635	4570	4570	4570	4570	0
348	20231207	152600	40617635	4570	4570	4570	4570	0
349	20231207	152500	40617635	4570	4570	4570	4570	0
350	20231207	152400	40617635	4570	4570	4570	4570	0
351	20231207	152300	40617635	4570	4570	4570	4570	0
352	20231207	152200	40617635	4570	4570	4570	4570	0
353	20231207	152100	40617635	4570	4570	4570	4570	0
354	20231207	152000	40617635	4570	4570	4570	4570	0
355	20231207	151900	40617635	4570	4570	4570	4570	0
356	20231207	151800	40617635	4570	4570	4570	4570	253
357	20231207	151700	39461425	4570	4580	4580	4570	133
358	20231207	151600	38853040	4600	4600	4600	4600	0
359	20231207	151500	38853040	4600	4600	4600	4600	0
360	20231207	151400	38853040	4600	4600	4600	4600	19
361	20231207	151300	38765640	4570	4570	4570	4570	0
362	20231207	151200	38765640	4570	4575	4575	4570	1025
363	20231207	151100	34081135	4575	4575	4575	4575	0
364	20231207	151000	34081135	4575	4575	4575	4575	1
365	20231207	150900	34076560	4570	4570	4570	4570	0
366	20231207	150800	34076560	4570	4570	4570	4570	0
367	20231207	150700	34076560	4570	4570	4570	4570	0
368	20231207	150600	34076560	4570	4570	4570	4570	0
369	20231207	150500	34076560	4570	4570	4570	4570	0
370	20231207	150400	34076560	4570	4570	4570	4570	0
371	20231207	150300	34076560	4570	4570	4570	4570	0
372	20231207	150200	34076560	4570	4570	4570	4570	0
373	20231207	150100	34076560	4570	4570	4570	4570	0
374	20231207	150000	34076560	4570	4570	4570	4570	0
375	20231207	145900	34076560	4570	4570	4570	4570	0
376	20231207	145800	34076560	4570	4570	4570	4570	1
377	20231207	145700	34071990	4570	4570	4570	4570	0
378	20231207	145600	34071990	4570	4570	4570	4570	0
379	20231207	145500	34071990	4570	4570	4570	4570	0
380	20231207	145400	34071990	4570	4585	4585	4570	102
381	20231207	145300	33605075	4590	4590	4590	4590	0
382	20231207	145200	33605075	4590	4590	4590	4590	0
383	20231207	145100	33605075	4590	4590	4590	4590	0
384	20231207	145000	33605075	4590	4590	4590	4590	0
385	20231207	144900	33605075	4590	4590	4590	4590	0
386	20231207	144800	33605075	4590	4590	4590	4590	1
387	20231207	144700	33600485	4600	4600	4600	4600	0
388	20231207	144600	33600485	4600	4600	4600	4600	0
389	20231207	144500	33600485	4600	4600	4600	4600	0
390	20231207	144400	33600485	4600	4600	4600	4600	0
391	20231207	144300	33600485	4600	4600	4600	4600	0
392	20231207	144200	33600485	4600	4600	4600	4600	0
393	20231207	144100	33600485	4600	4600	4600	4600	0
394	20231207	144000	33600485	4600	4600	4600	4600	0
395	20231207	143900	33600485	4600	4600	4600	4600	0
396	20231207	143800	33600485	4600	4600	4600	4600	0
397	20231207	143700	33600485	4600	4600	4600	4600	0
398	20231207	143600	33600485	4600	4600	4600	4600	0
399	20231207	143500	33600485	4600	4600	4600	4600	0
400	20231207	143400	33600485	4600	4600	4600	4600	0
401	20231207	143300	33600485	4600	4600	4600	4600	0
402	20231207	143200	33600485	4600	4600	4600	4600	0
403	20231207	143100	33600485	4600	4600	4600	4600	0
404	20231207	143000	33600485	4600	4600	4600	4600	0
405	20231207	142900	33600485	4600	4600	4600	4600	0
406	20231207	142800	33600485	4600	4600	4600	4600	31
407	20231207	142700	33457885	4600	4600	4600	4600	8
408	20231207	142600	33421085	4595	4595	4595	4595	0
409	20231207	142500	33421085	4595	4595	4595	4595	0
410	20231207	142400	33421085	4595	4595	4595	4595	0
411	20231207	142300	33421085	4595	4595	4595	4595	0
412	20231207	142200	33421085	4595	4595	4595	4595	0
413	20231207	142100	33421085	4595	4595	4595	4595	0
414	20231207	142000	33421085	4595	4595	4595	4595	0
415	20231207	141900	33421085	4595	4595	4595	4595	0
416	20231207	141800	33421085	4595	4595	4595	4595	0
417	20231207	141700	33421085	4595	4595	4595	4595	0
418	20231207	141600	33421085	4595	4595	4595	4595	0
419	20231207	141500	33421085	4595	4595	4595	4595	0
420	20231207	141400	33421085	4595	4595	4595	4595	0
421	20231207	141300	33421085	4595	4595	4595	4595	35
422	20231207	141200	33260260	4595	4595	4595	4595	0
423	20231207	141100	33260260	4595	4595	4595	4595	31
424	20231207	141000	33117815	4595	4595	4595	4595	0
425	20231207	140900	33117815	4595	4595	4595	4595	0
426	20231207	140800	33117815	4595	4595	4595	4595	0
427	20231207	140700	33117815	4595	4595	4595	4595	0
428	20231207	140600	33117815	4595	4595	4595	4595	0
429	20231207	140500	33117815	4595	4595	4595	4595	0
430	20231207	140400	33117815	4595	4595	4595	4595	0
431	20231207	140300	33117815	4595	4595	4595	4595	0
432	20231207	140200	33117815	4595	4595	4595	4595	0
433	20231207	140100	33117815	4595	4595	4595	4595	0
434	20231207	140000	33117815	4595	4595	4595	4595	0
435	20231207	135900	33117815	4595	4595	4595	4595	0
436	20231207	135800	33117815	4595	4595	4595	4595	0
437	20231207	135700	33117815	4595	4595	4595	4595	0
438	20231207	135600	33117815	4595	4595	4595	4595	11
439	20231207	135500	33067270	4575	4575	4575	4575	0
440	20231207	135400	33067270	4575	4575	4575	4575	0
441	20231207	135300	33067270	4575	4575	4575	4575	0
442	20231207	135200	33067270	4575	4575	4575	4575	0
443	20231207	135100	33067270	4575	4575	4575	4575	0
444	20231207	135000	33067270	4575	4575	4575	4575	0
445	20231207	134900	33067270	4575	4575	4575	4575	0
446	20231207	134800	33067270	4575	4575	4575	4575	0
447	20231207	134700	33067270	4575	4575	4575	4575	0
448	20231207	134600	33067270	4575	4575	4575	4575	0
449	20231207	134500	33067270	4575	4575	4575	4575	0
450	20231207	134400	33067270	4575	4575	4575	4575	0
451	20231207	134300	33067270	4575	4575	4575	4575	0
452	20231207	134200	33067270	4575	4575	4575	4575	0
453	20231207	134100	33067270	4575	4575	4575	4575	0
454	20231207	134000	33067270	4575	4575	4575	4575	0
455	20231207	133900	33067270	4575	4575	4575	4575	0
456	20231207	133800	33067270	4575	4575	4575	4575	0
457	20231207	133700	33067270	4575	4575	4575	4575	0
458	20231207	133600	33067270	4575	4575	4575	4575	0
459	20231207	133500	33067270	4575	4575	4575	4575	0
460	20231207	133400	33067270	4575	4575	4575	4575	0
461	20231207	133300	33067270	4575	4575	4575	4575	0
462	20231207	133200	33067270	4575	4575	4575	4575	0
463	20231207	133100	33067270	4575	4575	4575	4575	0
464	20231207	133000	33067270	4575	4575	4575	4575	0
465	20231207	132900	33067270	4575	4575	4575	4575	0
466	20231207	132800	33067270	4575	4575	4575	4575	0
467	20231207	132700	33067270	4575	4575	4575	4575	0
468	20231207	132600	33067270	4575	4575	4575	4575	0
469	20231207	132500	33067270	4575	4575	4575	4575	0
470	20231207	132400	33067270	4575	4575	4575	4575	0
471	20231207	132300	33067270	4575	4575	4575	4575	0
472	20231207	132200	33067270	4575	4575	4575	4575	0
473	20231207	132100	33067270	4575	4575	4575	4575	0
474	20231207	132000	33067270	4575	4575	4575	4575	0
475	20231207	131900	33067270	4575	4575	4575	4575	0
476	20231207	131800	33067270	4575	4575	4575	4575	0
477	20231207	131700	33067270	4575	4575	4575	4575	0
478	20231207	131600	33067270	4575	4575	4575	4575	0
479	20231207	131500	33067270	4575	4575	4575	4575	0
480	20231207	131400	33067270	4575	4575	4575	4575	0
481	20231207	131300	33067270	4575	4575	4575	4575	0
482	20231207	131200	33067270	4575	4575	4575	4575	0
483	20231207	131100	33067270	4575	4580	4580	4575	111
484	20231207	131000	32559365	4595	4595	4595	4595	0
485	20231207	130900	32559365	4595	4595	4595	4595	3
486	20231207	130800	32545580	4605	4605	4605	4605	0
487	20231207	130700	32545580	4605	4605	4605	4605	0
488	20231207	130600	32545580	4605	4605	4605	4605	0
489	20231207	130500	32545580	4605	4605	4605	4605	0
490	20231207	130400	32545580	4605	4605	4605	4605	0
491	20231207	130300	32545580	4605	4605	4605	4605	0
492	20231207	130200	32545580	4605	4605	4605	4605	0
493	20231207	130100	32545580	4605	4605	4605	4605	0
494	20231207	130000	32545580	4605	4605	4605	4605	0
495	20231207	125900	32545580	4605	4605	4605	4605	0
496	20231207	125800	32545580	4605	4605	4605	4605	0
497	20231207	125700	32545580	4605	4605	4605	4605	0
498	20231207	125600	32545580	4605	4605	4605	4605	0
499	20231207	125500	32545580	4605	4605	4605	4605	0
500	20231207	125400	32545580	4605	4605	4605	4605	0
501	20231207	125300	32545580	4605	4605	4605	4605	0
502	20231207	125200	32545580	4605	4605	4605	4605	0
503	20231207	125100	32545580	4605	4605	4605	4605	0
504	20231207	125000	32545580	4605	4605	4605	4605	0
505	20231207	124900	32545580	4605	4605	4605	4605	0
506	20231207	124800	32545580	4605	4605	4605	4605	0
507	20231207	124700	32545580	4605	4605	4605	4605	0
508	20231207	124600	32545580	4605	4605	4605	4605	0
509	20231207	124500	32545580	4605	4605	4605	4605	0
510	20231207	124400	32545580	4605	4605	4605	4605	0
511	20231207	124300	32545580	4605	4605	4605	4605	0
512	20231207	124200	32545580	4605	4605	4605	4605	0
513	20231207	124100	32545580	4605	4605	4605	4605	0
514	20231207	124000	32545580	4605	4605	4605	4605	0
515	20231207	123900	32545580	4605	4605	4605	4605	0
516	20231207	123800	32545580	4605	4605	4605	4605	0
517	20231207	123700	32545580	4605	4605	4605	4605	0
518	20231207	123600	32545580	4605	4605	4605	4605	0
519	20231207	123500	32545580	4605	4605	4605	4605	0
520	20231207	123400	32545580	4605	4605	4605	4605	0
521	20231207	123300	32545580	4605	4605	4605	4605	0
522	20231207	123200	32545580	4605	4605	4605	4605	0
523	20231207	123100	32545580	4605	4605	4605	4605	0
524	20231207	123000	32545580	4605	4605	4605	4605	0
525	20231207	122900	32545580	4605	4605	4605	4605	0
526	20231207	122800	32545580	4605	4605	4605	4605	0
527	20231207	122700	32545580	4605	4605	4605	4605	0
528	20231207	122600	32545580	4605	4605	4605	4605	0
529	20231207	122500	32545580	4605	4605	4605	4605	0
530	20231207	122400	32545580	4605	4605	4605	4605	0
531	20231207	122300	32545580	4605	4605	4605	4605	0
532	20231207	122200	32545580	4605	4605	4605	4605	0
533	20231207	122100	32545580	4605	4605	4605	4605	0
534	20231207	122000	32545580	4605	4605	4605	4605	0
535	20231207	121900	32545580	4605	4605	4605	4605	0
536	20231207	121800	32545580	4605	4605	4605	4605	0
537	20231207	121700	32545580	4605	4605	4605	4605	0
538	20231207	121600	32545580	4605	4605	4605	4605	0
539	20231207	121500	32545580	4605	4605	4605	4605	0
540	20231207	121400	32545580	4605	4605	4605	4605	0
541	20231207	121300	32545580	4605	4605	4605	4605	0
542	20231207	121200	32545580	4605	4605	4605	4605	0
543	20231207	121100	32545580	4605	4605	4605	4605	0
544	20231207	121000	32545580	4605	4605	4605	4605	0
545	20231207	120900	32545580	4605	4605	4605	4605	0
546	20231207	120800	32545580	4605	4605	4605	4605	0
547	20231207	120700	32545580	4605	4605	4605	4605	0
548	20231207	120600	32545580	4605	4605	4605	4605	0
549	20231207	120500	32545580	4605	4605	4605	4605	1
550	20231207	120400	32540975	4575	4575	4575	4575	0
551	20231207	120300	32540975	4575	4575	4575	4575	0
552	20231207	120200	32540975	4575	4575	4575	4575	0
553	20231207	120100	32540975	4575	4575	4575	4575	0
554	20231207	120000	32540975	4575	4575	4575	4575	0
555	20231207	115900	32540975	4575	4580	4580	4575	1000
556	20231207	115800	27964750	4600	4600	4600	4600	0
557	20231207	115700	27964750	4600	4600	4600	4600	0
558	20231207	115600	27964750	4600	4600	4600	4600	0
559	20231207	115500	27964750	4600	4600	4600	4600	1
560	20231207	115400	27960150	4605	4605	4605	4605	0
561	20231207	115300	27960150	4605	4605	4605	4605	0
562	20231207	115200	27960150	4605	4605	4605	4605	0
563	20231207	115100	27960150	4605	4605	4605	4605	0
564	20231207	115000	27960150	4605	4605	4605	4605	0
565	20231207	114900	27960150	4605	4605	4605	4605	1
566	20231207	114800	27955545	4580	4580	4580	4580	0
567	20231207	114700	27955545	4580	4580	4580	4580	0
568	20231207	114600	27955545	4580	4580	4580	4580	0
569	20231207	114500	27955545	4580	4580	4580	4580	0
570	20231207	114400	27955545	4580	4580	4580	4580	0
571	20231207	114300	27955545	4580	4580	4580	4580	0
572	20231207	114200	27955545	4580	4580	4580	4580	0
573	20231207	114100	27955545	4580	4580	4580	4580	0
574	20231207	114000	27955545	4580	4580	4580	4580	0
575	20231207	113900	27955545	4580	4580	4580	4580	0
576	20231207	113800	27955545	4580	4580	4580	4580	0
577	20231207	113700	27955545	4580	4580	4580	4580	0
578	20231207	113600	27955545	4580	4580	4580	4580	0
579	20231207	113500	27955545	4580	4580	4580	4580	0
580	20231207	113400	27955545	4580	4580	4580	4580	0
581	20231207	113300	27955545	4580	4580	4580	4580	0
582	20231207	113200	27955545	4580	4580	4580	4580	0
583	20231207	113100	27955545	4580	4580	4580	4580	0
584	20231207	113000	27955545	4580	4580	4580	4580	0
585	20231207	112900	27955545	4580	4580	4580	4580	0
586	20231207	112800	27955545	4580	4585	4585	4580	400
587	20231207	112700	26123320	4580	4580	4580	4580	0
588	20231207	112600	26123320	4580	4580	4580	4580	0
589	20231207	112500	26123320	4580	4585	4585	4580	200
590	20231207	112400	25207260	4580	4580	4580	4580	0
591	20231207	112300	25207260	4580	4580	4580	4580	0
592	20231207	112200	25207260	4580	4580	4580	4580	0
593	20231207	112100	25207260	4580	4580	4580	4580	0
594	20231207	112000	25207260	4580	4610	4610	4580	92
595	20231207	111900	24784705	4615	4615	4615	4615	0
596	20231207	111800	24784705	4615	4615	4615	4615	0
597	20231207	111700	24784705	4615	4615	4615	4615	0
598	20231207	111600	24784705	4615	4615	4615	4615	6
599	20231207	111500	24757015	4615	4615	4615	4615	0
600	20231207	111400	24757015	4615	4615	4615	4615	0
601	20231207	111300	24757015	4615	4615	4615	4615	0
602	20231207	111200	24757015	4615	4615	4615	4615	0
603	20231207	111100	24757015	4615	4615	4615	4615	30
604	20231207	111000	24618565	4615	4615	4615	4615	0
605	20231207	110900	24618565	4615	4615	4615	4615	0
606	20231207	110800	24618565	4615	4615	4615	4615	0
607	20231207	110700	24618565	4615	4615	4615	4615	0
608	20231207	110600	24618565	4615	4615	4615	4615	0
609	20231207	110500	24618565	4615	4615	4615	4615	0
610	20231207	110400	24618565	4615	4615	4615	4615	0
611	20231207	110300	24618565	4615	4615	4615	4615	0
612	20231207	110200	24618565	4615	4615	4615	4615	0
613	20231207	110100	24618565	4615	4615	4615	4615	0
614	20231207	110000	24618565	4615	4615	4615	4615	10
615	20231207	105900	24572415	4615	4615	4615	4615	0
616	20231207	105800	24572415	4615	4615	4615	4615	0
617	20231207	105700	24572415	4615	4615	4615	4615	0
618	20231207	105600	24572415	4615	4615	4615	4615	0
619	20231207	105500	24572415	4615	4615	4615	4615	0
620	20231207	105400	24572415	4615	4615	4615	4615	0
621	20231207	105300	24572415	4615	4615	4615	4615	0
622	20231207	105200	24572415	4615	4615	4615	4615	1
623	20231207	105100	24567800	4600	4600	4600	4600	0
624	20231207	105000	24567800	4600	4600	4600	4600	0
625	20231207	104900	24567800	4600	4600	4600	4600	0
626	20231207	104800	24567800	4600	4600	4600	4600	0
627	20231207	104700	24567800	4600	4600	4600	4600	0
628	20231207	104600	24567800	4600	4600	4600	4600	0
629	20231207	104500	24567800	4600	4600	4600	4600	0
630	20231207	104400	24567800	4600	4600	4600	4600	0
631	20231207	104300	24567800	4600	4600	4600	4600	0
632	20231207	104200	24567800	4600	4600	4600	4600	0
633	20231207	104100	24567800	4600	4600	4600	4600	0
634	20231207	104000	24567800	4600	4600	4600	4600	0
635	20231207	103900	24567800	4600	4600	4600	4600	0
636	20231207	103800	24567800	4600	4600	4600	4600	0
637	20231207	103700	24567800	4600	4600	4600	4600	0
638	20231207	103600	24567800	4600	4600	4600	4600	0
639	20231207	103500	24567800	4600	4600	4600	4600	0
640	20231207	103400	24567800	4600	4600	4600	4600	4
641	20231207	103300	24549400	4600	4600	4600	4600	0
642	20231207	103200	24549400	4600	4600	4600	4600	0
643	20231207	103100	24549400	4600	4600	4600	4600	0
644	20231207	103000	24549400	4600	4600	4600	4600	1
645	20231207	102900	24544800	4580	4580	4580	4580	0
646	20231207	102800	24544800	4580	4580	4580	4580	0
647	20231207	102700	24544800	4580	4580	4580	4580	0
648	20231207	102600	24544800	4580	4580	4580	4580	0
649	20231207	102500	24544800	4580	4580	4580	4580	0
650	20231207	102400	24544800	4580	4580	4580	4580	0
651	20231207	102300	24544800	4580	4580	4580	4580	0
652	20231207	102200	24544800	4580	4580	4580	4580	0
653	20231207	102100	24544800	4580	4580	4580	4580	0
654	20231207	102000	24544800	4580	4580	4580	4580	0
655	20231207	101900	24544800	4580	4580	4580	4580	0
656	20231207	101800	24544800	4580	4580	4580	4580	0
657	20231207	101700	24544800	4580	4580	4580	4580	0
658	20231207	101600	24544800	4580	4580	4580	4580	0
659	20231207	101500	24544800	4580	4580	4580	4580	0
660	20231207	101400	24544800	4580	4580	4580	4580	0
661	20231207	101300	24544800	4580	4580	4580	4580	0
662	20231207	101200	24544800	4580	4580	4580	4580	0
663	20231207	101100	24544800	4580	4580	4580	4580	0
664	20231207	101000	24544800	4580	4580	4580	4580	909
665	20231207	100900	20381580	4580	4580	4580	4580	21
666	20231207	100800	20285400	4580	4580	4580	4580	15
667	20231207	100700	20216700	4580	4580	4580	4580	0
668	20231207	100600	20216700	4580	4580	4580	4580	0
669	20231207	100500	20216700	4580	4580	4580	4580	70
670	20231207	100400	19896100	4585	4585	4585	4585	20
671	20231207	100300	19804400	4620	4605	4620	4605	11
672	20231207	100200	19753705	4580	4580	4580	4580	0
673	20231207	100100	19753705	4580	4580	4580	4580	0
674	20231207	100000	19753705	4580	4580	4580	4580	0
675	20231207	095900	19753705	4580	4580	4580	4580	0
676	20231207	095800	19753705	4580	4580	4580	4580	0
677	20231207	095700	19753705	4580	4580	4580	4580	95
678	20231207	095600	19318605	4580	4580	4580	4580	1
679	20231207	095500	19314025	4580	4580	4580	4580	0
680	20231207	095400	19314025	4580	4580	4580	4580	0
681	20231207	095300	19314025	4580	4580	4580	4580	251
682	20231207	095200	18164445	4580	4590	4590	4580	711
683	20231207	095100	14906515	4620	4620	4620	4620	0
684	20231207	095000	14906515	4620	4620	4620	4620	0
685	20231207	094900	14906515	4620	4620	4620	4620	0
686	20231207	094800	14906515	4620	4620	4620	4620	0
687	20231207	094700	14906515	4620	4620	4620	4620	0
688	20231207	094600	14906515	4620	4620	4620	4620	0
689	20231207	094500	14906515	4620	4620	4620	4620	1
690	20231207	094400	14901895	4580	4580	4580	4580	0
691	20231207	094300	14901895	4580	4585	4585	4580	700
692	20231207	094200	11695155	4580	4590	4590	4580	700
693	20231207	094100	8484405	4590	4590	4590	4590	0
694	20231207	094000	8484405	4590	4590	4590	4590	5
695	20231207	093900	8461455	4635	4635	4635	4635	1
696	20231207	093800	8456820	4585	4585	4585	4585	0
697	20231207	093700	8456820	4585	4585	4585	4585	0
698	20231207	093600	8456820	4585	4585	4585	4585	0
699	20231207	093500	8456820	4585	4585	4585	4585	0
700	20231207	093400	8456820	4585	4585	4585	4585	0
701	20231207	093300	8456820	4585	4585	4585	4585	0
702	20231207	093200	8456820	4585	4590	4590	4585	6
703	20231207	093100	8429305	4585	4585	4585	4585	2
704	20231207	093000	8420135	4635	4635	4635	4635	0
705	20231207	092900	8420135	4635	4635	4635	4635	0
706	20231207	092800	8420135	4635	4635	4635	4635	0
707	20231207	092700	8420135	4635	4635	4635	4635	5
708	20231207	092600	8396960	4595	4595	4595	4595	0
709	20231207	092500	8396960	4595	4595	4595	4595	0
710	20231207	092400	8396960	4595	4595	4595	4595	0
711	20231207	092300	8396960	4595	4595	4595	4595	0
712	20231207	092200	8396960	4595	4595	4595	4595	0
713	20231207	092100	8396960	4595	4595	4600	4595	600
714	20231207	092000	5639955	4595	4595	4595	4595	0
715	20231207	091900	5639955	4595	4595	4595	4595	0
716	20231207	091800	5639955	4595	4595	4595	4595	0
717	20231207	091700	5639955	4595	4595	4595	4595	0
718	20231207	091600	5639955	4595	4625	4625	4595	200
719	20231207	091500	4719715	4600	4625	4625	4600	200
720	20231207	091400	3797725	4635	4635	4635	4635	0
721	20231207	091300	3797725	4635	4635	4635	4635	0
722	20231207	091200	3797725	4635	4635	4635	4635	0
723	20231207	091100	3797725	4635	4635	4635	4635	0
724	20231207	091000	3797725	4635	4640	4640	4635	51
725	20231207	090900	3561100	4640	4640	4640	4640	0
726	20231207	090800	3561100	4640	4640	4640	4640	3
727	20231207	090700	3547180	4635	4635	4635	4635	0
728	20231207	090600	3547180	4635	4635	4635	4635	100
729	20231207	090500	3083680	4635	4635	4645	4635	142
730	20231207	090400	2424560	4645	4645	4645	4645	0
731	20231207	090300	2424560	4645	4645	4645	4645	0
732	20231207	090200	2424560	4645	4645	4645	4645	0
733	20231207	090100	2424560	4645	4640	4645	4640	90
734	20231207	090000	2006640	4645	4645	4645	4645	432