KissMeData/317690/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210200	62133025	4640	4640	4640	4640	162
3	20231207	210100	62133025	4640	4640	4640	4640	0
4	20231207	210000	62133025	4640	4640	4640	4640	0
5	20231207	205900	62133025	4640	4640	4640	4640	0
6	20231207	205800	62133025	4640	4640	4640	4640	0
7	20231207	205700	62133025	4640	4640	4640	4640	0
8	20231207	205600	62133025	4640	4640	4640	4640	0
9	20231207	205500	62133025	4640	4640	4640	4640	0
10	20231207	205400	62133025	4640	4640	4640	4640	0
11	20231207	205300	62133025	4640	4640	4640	4640	0
12	20231207	205200	62133025	4640	4640	4640	4640	0
13	20231207	205100	62133025	4640	4640	4640	4640	0
14	20231207	205000	62133025	4640	4640	4640	4640	0
15	20231207	204900	62133025	4640	4640	4640	4640	0
16	20231207	204800	62133025	4640	4640	4640	4640	0
17	20231207	204700	62133025	4640	4640	4640	4640	0
18	20231207	204600	62133025	4640	4640	4640	4640	0
19	20231207	204500	62133025	4640	4640	4640	4640	0
20	20231207	204400	62133025	4640	4640	4640	4640	0
21	20231207	204300	62133025	4640	4640	4640	4640	0
22	20231207	204200	62133025	4640	4640	4640	4640	0
23	20231207	204100	62133025	4640	4640	4640	4640	0
24	20231207	204000	62133025	4640	4640	4640	4640	0
25	20231207	203900	62133025	4640	4640	4640	4640	0
26	20231207	203800	62133025	4640	4640	4640	4640	0
27	20231207	203700	62133025	4640	4640	4640	4640	0
28	20231207	203600	62133025	4640	4640	4640	4640	0
29	20231207	203500	62133025	4640	4640	4640	4640	0
30	20231207	203400	62133025	4640	4640	4640	4640	0
31	20231207	203300	62133025	4640	4640	4640	4640	0
32	20231207	203200	62133025	4640	4640	4640	4640	162
33	20231207	203100	62133025	4640	4640	4640	4640	0
34	20231207	203000	62133025	4640	4640	4640	4640	0
35	20231207	202900	62133025	4640	4640	4640	4640	0
36	20231207	202800	62133025	4640	4640	4640	4640	0
37	20231207	202700	62133025	4640	4640	4640	4640	0
38	20231207	202600	62133025	4640	4640	4640	4640	0
39	20231207	202500	62133025	4640	4640	4640	4640	0
40	20231207	202400	62133025	4640	4640	4640	4640	0
41	20231207	202300	62133025	4640	4640	4640	4640	0
42	20231207	202200	62133025	4640	4640	4640	4640	0
43	20231207	202100	62133025	4640	4640	4640	4640	0
44	20231207	202000	62133025	4640	4640	4640	4640	0
45	20231207	201900	62133025	4640	4640	4640	4640	0
46	20231207	201800	62133025	4640	4640	4640	4640	0
47	20231207	201700	62133025	4640	4640	4640	4640	0
48	20231207	201600	62133025	4640	4640	4640	4640	0
49	20231207	201500	62133025	4640	4640	4640	4640	0
50	20231207	201400	62133025	4640	4640	4640	4640	0
51	20231207	201300	62133025	4640	4640	4640	4640	0
52	20231207	201200	62133025	4640	4640	4640	4640	0
53	20231207	201100	62133025	4640	4640	4640	4640	0
54	20231207	201000	62133025	4640	4640	4640	4640	0
55	20231207	200900	62133025	4640	4640	4640	4640	0
56	20231207	200800	62133025	4640	4640	4640	4640	0
57	20231207	200700	62133025	4640	4640	4640	4640	0
58	20231207	200600	62133025	4640	4640	4640	4640	0
59	20231207	200500	62133025	4640	4640	4640	4640	0
60	20231207	200400	62133025	4640	4640	4640	4640	0
61	20231207	200300	62133025	4640	4640	4640	4640	0
62	20231207	200200	62133025	4640	4640	4640	4640	162
63	20231207	200100	62133025	4640	4640	4640	4640	0
64	20231207	200000	62133025	4640	4640	4640	4640	0
65	20231207	195900	62133025	4640	4640	4640	4640	0
66	20231207	195800	62133025	4640	4640	4640	4640	0
67	20231207	195700	62133025	4640	4640	4640	4640	0
68	20231207	195600	62133025	4640	4640	4640	4640	0
69	20231207	195500	62133025	4640	4640	4640	4640	0
70	20231207	195400	62133025	4640	4640	4640	4640	0
71	20231207	195300	62133025	4640	4640	4640	4640	0
72	20231207	195200	62133025	4640	4640	4640	4640	0
73	20231207	195100	62133025	4640	4640	4640	4640	0
74	20231207	195000	62133025	4640	4640	4640	4640	0
75	20231207	194900	62133025	4640	4640	4640	4640	0
76	20231207	194800	62133025	4640	4640	4640	4640	0
77	20231207	194700	62133025	4640	4640	4640	4640	0
78	20231207	194600	62133025	4640	4640	4640	4640	0
79	20231207	194500	62133025	4640	4640	4640	4640	0
80	20231207	194400	62133025	4640	4640	4640	4640	0
81	20231207	194300	62133025	4640	4640	4640	4640	0
82	20231207	194200	62133025	4640	4640	4640	4640	0
83	20231207	194100	62133025	4640	4640	4640	4640	0
84	20231207	194000	62133025	4640	4640	4640	4640	0
85	20231207	193900	62133025	4640	4640	4640	4640	0
86	20231207	193800	62133025	4640	4640	4640	4640	0
87	20231207	193700	62133025	4640	4640	4640	4640	0
88	20231207	193600	62133025	4640	4640	4640	4640	0
89	20231207	193500	62133025	4640	4640	4640	4640	0
90	20231207	193400	62133025	4640	4640	4640	4640	0
91	20231207	193300	62133025	4640	4640	4640	4640	0
92	20231207	193200	62133025	4640	4640	4640	4640	162
93	20231207	193100	62133025	4640	4640	4640	4640	0
94	20231207	193000	62133025	4640	4640	4640	4640	0
95	20231207	192900	62133025	4640	4640	4640	4640	0
96	20231207	192800	62133025	4640	4640	4640	4640	0
97	20231207	192700	62133025	4640	4640	4640	4640	0
98	20231207	192600	62133025	4640	4640	4640	4640	0
99	20231207	192500	62133025	4640	4640	4640	4640	0
100	20231207	192400	62133025	4640	4640	4640	4640	0
101	20231207	192300	62133025	4640	4640	4640	4640	0
102	20231207	192200	62133025	4640	4640	4640	4640	0
103	20231207	192100	62133025	4640	4640	4640	4640	0
104	20231207	192000	62133025	4640	4640	4640	4640	0
105	20231207	191900	62133025	4640	4640	4640	4640	0
106	20231207	191800	62133025	4640	4640	4640	4640	0
107	20231207	191700	62133025	4640	4640	4640	4640	0
108	20231207	191600	62133025	4640	4640	4640	4640	0
109	20231207	191500	62133025	4640	4640	4640	4640	0
110	20231207	191400	62133025	4640	4640	4640	4640	0
111	20231207	191300	62133025	4640	4640	4640	4640	0
112	20231207	191200	62133025	4640	4640	4640	4640	0
113	20231207	191100	62133025	4640	4640	4640	4640	0
114	20231207	191000	62133025	4640	4640	4640	4640	0
115	20231207	190900	62133025	4640	4640	4640	4640	0
116	20231207	190800	62133025	4640	4640	4640	4640	0
117	20231207	190700	62133025	4640	4640	4640	4640	0
118	20231207	190600	62133025	4640	4640	4640	4640	0
119	20231207	190500	62133025	4640	4640	4640	4640	0
120	20231207	190400	62133025	4640	4640	4640	4640	0
121	20231207	190300	62133025	4640	4640	4640	4640	0
122	20231207	190200	62133025	4640	4640	4640	4640	162
123	20231207	190100	62133025	4640	4640	4640	4640	0
124	20231207	190000	62133025	4640	4640	4640	4640	0
125	20231207	185900	62133025	4640	4640	4640	4640	0
126	20231207	185800	62133025	4640	4640	4640	4640	0
127	20231207	185700	62133025	4640	4640	4640	4640	0
128	20231207	185600	62133025	4640	4640	4640	4640	0
129	20231207	185500	62133025	4640	4640	4640	4640	0
130	20231207	185400	62133025	4640	4640	4640	4640	0
131	20231207	185300	62133025	4640	4640	4640	4640	0
132	20231207	185200	62133025	4640	4640	4640	4640	0
133	20231207	185100	62133025	4640	4640	4640	4640	0
134	20231207	185000	62133025	4640	4640	4640	4640	0
135	20231207	184900	62133025	4640	4640	4640	4640	0
136	20231207	184800	62133025	4640	4640	4640	4640	0
137	20231207	184700	62133025	4640	4640	4640	4640	0
138	20231207	184600	62133025	4640	4640	4640	4640	0
139	20231207	184500	62133025	4640	4640	4640	4640	0
140	20231207	184400	62133025	4640	4640	4640	4640	0
141	20231207	184300	62133025	4640	4640	4640	4640	0
142	20231207	184200	62133025	4640	4640	4640	4640	0
143	20231207	184100	62133025	4640	4640	4640	4640	0
144	20231207	184000	62133025	4640	4640	4640	4640	0
145	20231207	183900	62133025	4640	4640	4640	4640	0
146	20231207	183800	62133025	4640	4640	4640	4640	0
147	20231207	183700	62133025	4640	4640	4640	4640	0
148	20231207	183600	62133025	4640	4640	4640	4640	0
149	20231207	183500	62133025	4640	4640	4640	4640	0
150	20231207	183400	62133025	4640	4640	4640	4640	0
151	20231207	183300	62133025	4640	4640	4640	4640	0
152	20231207	183200	62133025	4640	4640	4640	4640	162
153	20231207	183100	62133025	4640	4640	4640	4640	0
154	20231207	183000	62133025	4640	4640	4640	4640	0
155	20231207	182900	62133025	4640	4640	4640	4640	0
156	20231207	182800	62133025	4640	4640	4640	4640	0
157	20231207	182700	62133025	4640	4640	4640	4640	0
158	20231207	182600	62133025	4640	4640	4640	4640	0
159	20231207	182500	62133025	4640	4640	4640	4640	0
160	20231207	182400	62133025	4640	4640	4640	4640	0
161	20231207	182300	62133025	4640	4640	4640	4640	0
162	20231207	182200	62133025	4640	4640	4640	4640	0
163	20231207	182100	62133025	4640	4640	4640	4640	0
164	20231207	182000	62133025	4640	4640	4640	4640	0
165	20231207	181900	62133025	4640	4640	4640	4640	0
166	20231207	181800	62133025	4640	4640	4640	4640	0
167	20231207	181700	62133025	4640	4640	4640	4640	0
168	20231207	181600	62133025	4640	4640	4640	4640	0
169	20231207	181500	62133025	4640	4640	4640	4640	0
170	20231207	181400	62133025	4640	4640	4640	4640	0
171	20231207	181300	62133025	4640	4640	4640	4640	0
172	20231207	181200	62133025	4640	4640	4640	4640	0
173	20231207	181100	62133025	4640	4640	4640	4640	0
174	20231207	181000	62133025	4640	4640	4640	4640	0
175	20231207	180900	62133025	4640	4640	4640	4640	0
176	20231207	180800	62133025	4640	4640	4640	4640	0
177	20231207	180700	62133025	4640	4640	4640	4640	0
178	20231207	180600	62133025	4640	4640	4640	4640	0
179	20231207	180500	62133025	4640	4640	4640	4640	0
180	20231207	180400	62133025	4640	4640	4640	4640	0
181	20231207	180300	62133025	4640	4640	4640	4640	0
182	20231207	180200	62133025	4640	4640	4640	4640	162
183	20231207	180100	62133025	4640	4640	4640	4640	0
184	20231207	180000	62133025	4640	4640	4640	4640	0
185	20231207	175900	62133025	4640	4640	4640	4640	0
186	20231207	175800	62133025	4640	4640	4640	4640	0
187	20231207	175700	62133025	4640	4640	4640	4640	0
188	20231207	175600	62133025	4640	4640	4640	4640	0
189	20231207	175500	62133025	4640	4640	4640	4640	0
190	20231207	175400	62133025	4640	4640	4640	4640	0
191	20231207	175300	62133025	4640	4640	4640	4640	0
192	20231207	175200	62133025	4640	4640	4640	4640	0
193	20231207	175100	62133025	4640	4640	4640	4640	0
194	20231207	175000	62133025	4640	4640	4640	4640	0
195	20231207	174900	62133025	4640	4640	4640	4640	0
196	20231207	174800	62133025	4640	4640	4640	4640	0
197	20231207	174700	62133025	4640	4640	4640	4640	0
198	20231207	174600	62133025	4640	4640	4640	4640	0
199	20231207	174500	62133025	4640	4640	4640	4640	0
200	20231207	174400	62133025	4640	4640	4640	4640	0
201	20231207	174300	62133025	4640	4640	4640	4640	0
202	20231207	174200	62133025	4640	4640	4640	4640	0
203	20231207	174100	62133025	4640	4640	4640	4640	0
204	20231207	174000	62133025	4640	4640	4640	4640	0
205	20231207	173900	62133025	4640	4640	4640	4640	0
206	20231207	173800	62133025	4640	4640	4640	4640	0
207	20231207	173700	62133025	4640	4640	4640	4640	0
208	20231207	173600	62133025	4640	4640	4640	4640	0
209	20231207	173500	62133025	4640	4640	4640	4640	0
210	20231207	173400	62133025	4640	4640	4640	4640	0
211	20231207	173300	62133025	4640	4640	4640	4640	0
212	20231207	173200	62133025	4640	4640	4640	4640	162
213	20231207	173100	62133025	4640	4640	4640	4640	0
214	20231207	173000	62133025	4640	4640	4640	4640	0
215	20231207	172900	62133025	4640	4640	4640	4640	0
216	20231207	172800	62133025	4640	4640	4640	4640	0
217	20231207	172700	62133025	4640	4640	4640	4640	0
218	20231207	172600	62133025	4640	4640	4640	4640	0
219	20231207	172500	62133025	4640	4640	4640	4640	0
220	20231207	172400	62133025	4640	4640	4640	4640	0
221	20231207	172300	62133025	4640	4640	4640	4640	0
222	20231207	172200	62133025	4640	4640	4640	4640	0
223	20231207	172100	62133025	4640	4640	4640	4640	0
224	20231207	172000	62133025	4640	4640	4640	4640	0
225	20231207	171900	62133025	4640	4640	4640	4640	0
226	20231207	171800	62133025	4640	4640	4640	4640	0
227	20231207	171700	62133025	4640	4640	4640	4640	0
228	20231207	171600	62133025	4640	4640	4640	4640	0
229	20231207	171500	62133025	4640	4640	4640	4640	0
230	20231207	171400	62133025	4640	4640	4640	4640	0
231	20231207	171300	62133025	4640	4640	4640	4640	0
232	20231207	171200	62133025	4640	4640	4640	4640	0
233	20231207	171100	62133025	4640	4640	4640	4640	0
234	20231207	171000	62133025	4640	4640	4640	4640	0
235	20231207	170900	62133025	4640	4640	4640	4640	0
236	20231207	170800	62133025	4640	4640	4640	4640	0
237	20231207	170700	62133025	4640	4640	4640	4640	0
238	20231207	170600	62133025	4640	4640	4640	4640	0
239	20231207	170500	62133025	4640	4640	4640	4640	0
240	20231207	170400	62133025	4640	4640	4640	4640	0
241	20231207	170300	62133025	4640	4640	4640	4640	0
242	20231207	170200	62133025	4640	4640	4640	4640	162
243	20231207	170100	62133025	4640	4640	4640	4640	0
244	20231207	170000	62133025	4640	4640	4640	4640	0
245	20231207	165900	62133025	4640	4640	4640	4640	0
246	20231207	165800	62133025	4640	4640	4640	4640	0
247	20231207	165700	62133025	4640	4640	4640	4640	0
248	20231207	165600	62133025	4640	4640	4640	4640	0
249	20231207	165500	62133025	4640	4640	4640	4640	0
250	20231207	165400	62133025	4640	4640	4640	4640	0
251	20231207	165300	62133025	4640	4640	4640	4640	0
252	20231207	165200	62133025	4640	4640	4640	4640	0
253	20231207	165100	62133025	4640	4640	4640	4640	0
254	20231207	165000	62133025	4640	4640	4640	4640	0
255	20231207	164900	62133025	4640	4640	4640	4640	0
256	20231207	164800	62133025	4640	4640	4640	4640	0
257	20231207	164700	62133025	4640	4640	4640	4640	0
258	20231207	164600	62133025	4640	4640	4640	4640	0
259	20231207	164500	62133025	4640	4640	4640	4640	0
260	20231207	164400	62133025	4640	4640	4640	4640	0
261	20231207	164300	62133025	4640	4640	4640	4640	0
262	20231207	164200	62133025	4640	4640	4640	4640	0
263	20231207	164100	62133025	4640	4640	4640	4640	0
264	20231207	164000	62133025	4640	4640	4640	4640	0
265	20231207	163900	62133025	4640	4640	4640	4640	0
266	20231207	163800	62133025	4640	4640	4640	4640	0
267	20231207	163700	62133025	4640	4640	4640	4640	0
268	20231207	163600	62133025	4640	4640	4640	4640	0
269	20231207	163500	62133025	4640	4640	4640	4640	0
270	20231207	163400	62133025	4640	4640	4640	4640	0
271	20231207	163300	62133025	4640	4640	4640	4640	0
272	20231207	163200	62133025	4640	4640	4640	4640	162
273	20231207	163100	62133025	4640	4640	4640	4640	0
274	20231207	163000	62133025	4640	4640	4640	4640	0
275	20231207	162900	62133025	4640	4640	4640	4640	0
276	20231207	162800	62133025	4640	4640	4640	4640	0
277	20231207	162700	62133025	4640	4640	4640	4640	0
278	20231207	162600	62133025	4640	4640	4640	4640	0
279	20231207	162500	62133025	4640	4640	4640	4640	0
280	20231207	162400	62133025	4640	4640	4640	4640	0
281	20231207	162300	62133025	4640	4640	4640	4640	0
282	20231207	162200	62133025	4640	4640	4640	4640	0
283	20231207	162100	62133025	4640	4640	4640	4640	0
284	20231207	162000	62133025	4640	4640	4640	4640	0
285	20231207	161900	62133025	4640	4640	4640	4640	0
286	20231207	161800	62133025	4640	4640	4640	4640	0
287	20231207	161700	62133025	4640	4640	4640	4640	0
288	20231207	161600	62133025	4640	4640	4640	4640	0
289	20231207	161500	62133025	4640	4640	4640	4640	0
290	20231207	161400	62133025	4640	4640	4640	4640	0
291	20231207	161300	62133025	4640	4640	4640	4640	0
292	20231207	161200	62133025	4640	4640	4640	4640	0
293	20231207	161100	62133025	4640	4640	4640	4640	0
294	20231207	161000	62133025	4640	4640	4640	4640	0
295	20231207	160900	62133025	4640	4640	4640	4640	0
296	20231207	160800	62133025	4640	4640	4640	4640	0
297	20231207	160700	62133025	4640	4640	4640	4640	0
298	20231207	160600	62133025	4640	4640	4640	4640	0
299	20231207	160500	62133025	4640	4640	4640	4640	0
300	20231207	160400	62133025	4640	4640	4640	4640	0
301	20231207	160300	62133025	4640	4640	4640	4640	0
302	20231207	160200	62133025	4640	4640	4640	4640	162
303	20231207	160100	62133025	4640	4640	4640	4640	0
304	20231207	160000	62133025	4640	4640	4640	4640	0
305	20231207	155900	62133025	4640	4640	4640	4640	0
306	20231207	155800	62133025	4640	4640	4640	4640	0
307	20231207	155700	62133025	4640	4640	4640	4640	0
308	20231207	155600	62133025	4640	4640	4640	4640	0
309	20231207	155500	62133025	4640	4640	4640	4640	0
310	20231207	155400	62133025	4640	4640	4640	4640	0
311	20231207	155300	62133025	4640	4640	4640	4640	0
312	20231207	155200	62133025	4640	4640	4640	4640	0
313	20231207	155100	62133025	4640	4640	4640	4640	0
314	20231207	155000	62133025	4640	4640	4640	4640	0
315	20231207	154900	62133025	4640	4640	4640	4640	0
316	20231207	154800	62133025	4640	4640	4640	4640	0
317	20231207	154700	62133025	4640	4640	4640	4640	0
318	20231207	154600	62133025	4640	4640	4640	4640	0
319	20231207	154500	62133025	4640	4640	4640	4640	0
320	20231207	154400	62133025	4640	4640	4640	4640	0
321	20231207	154300	62133025	4640	4640	4640	4640	0
322	20231207	154200	62133025	4640	4640	4640	4640	0
323	20231207	154100	62133025	4640	4640	4640	4640	0
324	20231207	154000	62133025	4640	4640	4640	4640	0
325	20231207	153900	62133025	4640	4640	4640	4640	0
326	20231207	153800	62133025	4640	4640	4640	4640	0
327	20231207	153700	62133025	4640	4640	4640	4640	0
328	20231207	153600	62133025	4640	4640	4640	4640	0
329	20231207	153500	62133025	4640	4640	4640	4640	0
330	20231207	153400	62133025	4640	4640	4640	4640	0
331	20231207	153300	62133025	4640	4640	4640	4640	0
332	20231207	153200	62133025	4640	4640	4640	4640	162
333	20231207	153100	62133025	4640	4640	4640	4640	0
334	20231207	153000	62133025	4640	4640	4640	4640	162
335	20231207	152900	61381345	4640	4640	4640	4640	0
336	20231207	152800	61381345	4640	4640	4640	4640	0
337	20231207	152700	61381345	4640	4640	4640	4640	0
338	20231207	152600	61381345	4640	4640	4640	4640	0
339	20231207	152500	61381345	4640	4640	4640	4640	0
340	20231207	152400	61381345	4640	4640	4640	4640	0
341	20231207	152300	61381345	4640	4640	4640	4640	0
342	20231207	152200	61381345	4640	4640	4640	4640	0
343	20231207	152100	61381345	4640	4640	4640	4640	0
344	20231207	152000	61381345	4640	4640	4640	4640	0
345	20231207	151900	61381345	4640	4640	4640	4640	0
346	20231207	151800	61381345	4640	4640	4640	4640	0
347	20231207	151700	61381345	4640	4640	4640	4640	10
348	20231207	151600	61334945	4640	4640	4640	4640	0
349	20231207	151500	61334945	4640	4640	4640	4640	0
350	20231207	151400	61334945	4640	4640	4640	4640	20
351	20231207	151300	61242145	4640	4640	4640	4640	0
352	20231207	151200	61242145	4640	4640	4640	4640	0
353	20231207	151100	61242145	4640	4640	4640	4640	0
354	20231207	151000	61242145	4640	4640	4640	4640	0
355	20231207	150900	61242145	4640	4640	4640	4640	0
356	20231207	150800	61242145	4640	4640	4640	4640	0
357	20231207	150700	61242145	4640	4640	4640	4640	50
358	20231207	150600	61010145	4655	4655	4655	4655	0
359	20231207	150500	61010145	4655	4655	4655	4655	0
360	20231207	150400	61010145	4655	4655	4655	4655	0
361	20231207	150300	61010145	4655	4655	4655	4655	0
362	20231207	150200	61010145	4655	4645	4655	4645	578
363	20231207	150100	58320875	4640	4635	4640	4635	23
364	20231207	150000	58214165	4640	4640	4640	4640	0
365	20231207	145900	58214165	4640	4640	4640	4640	2
366	20231207	145800	58204885	4615	4620	4620	4615	100
367	20231207	145700	57743380	4615	4615	4615	4615	0
368	20231207	145600	57743380	4615	4615	4615	4615	0
369	20231207	145500	57743380	4615	4615	4615	4615	0
370	20231207	145400	57743380	4615	4615	4615	4615	0
371	20231207	145300	57743380	4615	4615	4615	4615	0
372	20231207	145200	57743380	4615	4615	4615	4615	15
373	20231207	145100	57674155	4615	4615	4615	4615	31
374	20231207	145000	57531090	4610	4610	4610	4610	0
375	20231207	144900	57531090	4610	4610	4610	4610	0
376	20231207	144800	57531090	4610	4610	4610	4610	0
377	20231207	144700	57531090	4610	4610	4610	4610	43
378	20231207	144600	57332860	4615	4615	4615	4615	0
379	20231207	144500	57332860	4615	4615	4615	4615	0
380	20231207	144400	57332860	4615	4615	4615	4615	4
381	20231207	144300	57314400	4615	4615	4615	4615	0
382	20231207	144200	57314400	4615	4615	4615	4615	0
383	20231207	144100	57314400	4615	4615	4615	4615	0
384	20231207	144000	57314400	4615	4615	4615	4615	0
385	20231207	143900	57314400	4615	4615	4615	4615	0
386	20231207	143800	57314400	4615	4615	4615	4615	10
387	20231207	143700	57268250	4650	4650	4650	4650	0
388	20231207	143600	57268250	4650	4650	4650	4650	0
389	20231207	143500	57268250	4650	4650	4650	4650	0
390	20231207	143400	57268250	4650	4650	4650	4650	0
391	20231207	143300	57268250	4650	4650	4650	4650	0
392	20231207	143200	57268250	4650	4610	4650	4610	22
393	20231207	143100	57166690	4610	4610	4610	4610	0
394	20231207	143000	57166690	4610	4610	4610	4610	0
395	20231207	142900	57166690	4610	4610	4610	4610	0
396	20231207	142800	57166690	4610	4610	4610	4610	0
397	20231207	142700	57166690	4610	4610	4610	4610	0
398	20231207	142600	57166690	4610	4610	4610	4610	0
399	20231207	142500	57166690	4610	4610	4610	4610	0
400	20231207	142400	57166690	4610	4610	4610	4610	54
401	20231207	142300	56917750	4635	4635	4635	4635	0
402	20231207	142200	56917750	4635	4635	4635	4635	0
403	20231207	142100	56917750	4635	4635	4635	4635	0
404	20231207	142000	56917750	4635	4635	4635	4635	0
405	20231207	141900	56917750	4635	4635	4635	4635	0
406	20231207	141800	56917750	4635	4635	4635	4635	0
407	20231207	141700	56917750	4635	4635	4635	4635	0
408	20231207	141600	56917750	4635	4635	4635	4635	0
409	20231207	141500	56917750	4635	4635	4635	4635	0
410	20231207	141400	56917750	4635	4635	4635	4635	0
411	20231207	141300	56917750	4635	4635	4635	4635	0
412	20231207	141200	56917750	4635	4635	4635	4635	0
413	20231207	141100	56917750	4635	4635	4635	4635	1
414	20231207	141000	56913115	4605	4605	4605	4605	0
415	20231207	140900	56913115	4605	4610	4610	4605	222
416	20231207	140800	55890225	4610	4610	4610	4610	0
417	20231207	140700	55890225	4610	4625	4625	4610	120
418	20231207	140600	55336485	4630	4630	4630	4630	0
419	20231207	140500	55336485	4630	4630	4630	4630	18
420	20231207	140400	55253145	4635	4635	4635	4635	20
421	20231207	140300	55160445	4635	4635	4635	4635	0
422	20231207	140200	55160445	4635	4635	4635	4635	0
423	20231207	140100	55160445	4635	4635	4635	4635	0
424	20231207	140000	55160445	4635	4635	4635	4635	18
425	20231207	135900	55077015	4640	4640	4640	4640	18
426	20231207	135800	54993495	4635	4635	4635	4635	0
427	20231207	135700	54993495	4635	4635	4635	4635	1
428	20231207	135600	54988860	4640	4640	4640	4640	200
429	20231207	135500	54060860	4640	4640	4640	4640	0
430	20231207	135400	54060860	4640	4640	4640	4640	0
431	20231207	135300	54060860	4640	4640	4640	4640	1
432	20231207	135200	54056220	4640	4640	4640	4640	0
433	20231207	135100	54056220	4640	4645	4645	4640	95
434	20231207	135000	53615035	4650	4650	4650	4650	1
435	20231207	134900	53610385	4645	4645	4645	4645	0
436	20231207	134800	53610385	4645	4645	4645	4645	0
437	20231207	134700	53610385	4645	4645	4645	4645	0
438	20231207	134600	53610385	4645	4645	4645	4645	0
439	20231207	134500	53610385	4645	4645	4645	4645	0
440	20231207	134400	53610385	4645	4645	4645	4645	0
441	20231207	134300	53610385	4645	4650	4650	4645	184
442	20231207	134200	52755435	4655	4655	4655	4655	0
443	20231207	134100	52755435	4655	4655	4655	4655	0
444	20231207	134000	52755435	4655	4655	4655	4655	0
445	20231207	133900	52755435	4655	4650	4655	4650	200
446	20231207	133800	51824685	4645	4645	4645	4645	0
447	20231207	133700	51824685	4645	4645	4645	4645	0
448	20231207	133600	51824685	4645	4650	4650	4645	19
449	20231207	133500	51736425	4650	4650	4650	4650	0
450	20231207	133400	51736425	4650	4650	4650	4650	0
451	20231207	133300	51736425	4650	4650	4650	4650	0
452	20231207	133200	51736425	4650	4650	4650	4650	0
453	20231207	133100	51736425	4650	4650	4650	4650	0
454	20231207	133000	51736425	4650	4650	4650	4650	0
455	20231207	132900	51736425	4650	4650	4650	4650	0
456	20231207	132800	51736425	4650	4650	4650	4650	1
457	20231207	132700	51731775	4635	4635	4635	4635	0
458	20231207	132600	51731775	4635	4635	4635	4635	0
459	20231207	132500	51731775	4635	4635	4635	4635	0
460	20231207	132400	51731775	4635	4635	4635	4635	30
461	20231207	132300	51592725	4630	4630	4630	4630	0
462	20231207	132200	51592725	4630	4630	4630	4630	0
463	20231207	132100	51592725	4630	4630	4630	4630	0
464	20231207	132000	51592725	4630	4630	4630	4630	0
465	20231207	131900	51592725	4630	4630	4630	4630	0
466	20231207	131800	51592725	4630	4630	4630	4630	0
467	20231207	131700	51592725	4630	4640	4640	4630	100
468	20231207	131600	51129195	4655	4655	4655	4655	0
469	20231207	131500	51129195	4655	4655	4655	4655	0
470	20231207	131400	51129195	4655	4655	4655	4655	1
471	20231207	131300	51124540	4635	4640	4640	4635	30
472	20231207	131200	50985400	4640	4640	4640	4640	0
473	20231207	131100	50985400	4640	4640	4640	4640	0
474	20231207	131000	50985400	4640	4640	4640	4640	4
475	20231207	130900	50966840	4640	4640	4640	4640	0
476	20231207	130800	50966840	4640	4640	4640	4640	0
477	20231207	130700	50966840	4640	4640	4640	4640	0
478	20231207	130600	50966840	4640	4640	4640	4640	0
479	20231207	130500	50966840	4640	4640	4640	4640	0
480	20231207	130400	50966840	4640	4640	4640	4640	0
481	20231207	130300	50966840	4640	4645	4645	4640	40
482	20231207	130200	50781150	4645	4645	4645	4645	0
483	20231207	130100	50781150	4645	4645	4645	4645	0
484	20231207	130000	50781150	4645	4645	4645	4645	0
485	20231207	125900	50781150	4645	4645	4645	4645	0
486	20231207	125800	50781150	4645	4645	4645	4645	0
487	20231207	125700	50781150	4645	4660	4660	4645	2
488	20231207	125600	50771845	4660	4660	4660	4660	0
489	20231207	125500	50771845	4660	4660	4660	4660	0
490	20231207	125400	50771845	4660	4660	4660	4660	1
491	20231207	125300	50767185	4650	4650	4650	4650	0
492	20231207	125200	50767185	4650	4650	4650	4650	0
493	20231207	125100	50767185	4650	4650	4650	4650	0
494	20231207	125000	50767185	4650	4650	4650	4650	0
495	20231207	124900	50767185	4650	4650	4650	4650	0
496	20231207	124800	50767185	4650	4650	4650	4650	0
497	20231207	124700	50767185	4650	4650	4650	4650	0
498	20231207	124600	50767185	4650	4650	4650	4650	18
499	20231207	124500	50683485	4660	4660	4660	4660	1
500	20231207	124400	50678825	4655	4655	4655	4655	0
501	20231207	124300	50678825	4655	4655	4655	4655	0
502	20231207	124200	50678825	4655	4655	4655	4655	0
503	20231207	124100	50678825	4655	4655	4655	4655	0
504	20231207	124000	50678825	4655	4655	4655	4655	0
505	20231207	123900	50678825	4655	4655	4655	4655	0
506	20231207	123800	50678825	4655	4655	4655	4655	0
507	20231207	123700	50678825	4655	4655	4655	4655	0
508	20231207	123600	50678825	4655	4655	4655	4655	0
509	20231207	123500	50678825	4655	4655	4655	4655	0
510	20231207	123400	50678825	4655	4655	4655	4655	0
511	20231207	123300	50678825	4655	4655	4655	4655	0
512	20231207	123200	50678825	4655	4655	4655	4655	0
513	20231207	123100	50678825	4655	4655	4655	4655	0
514	20231207	123000	50678825	4655	4655	4655	4655	2
515	20231207	122900	50669515	4665	4665	4665	4665	0
516	20231207	122800	50669515	4665	4665	4665	4665	0
517	20231207	122700	50669515	4665	4665	4665	4665	0
518	20231207	122600	50669515	4665	4670	4670	4660	8
519	20231207	122500	50632195	4670	4670	4670	4655	104
520	20231207	122400	50146545	4665	4660	4665	4655	11
521	20231207	122300	50095275	4660	4660	4660	4660	2
522	20231207	122200	50085955	4615	4615	4615	4615	0
523	20231207	122100	50085955	4615	4615	4615	4615	0
524	20231207	122000	50085955	4615	4660	4660	4615	17
525	20231207	121900	50006960	4660	4660	4660	4660	0
526	20231207	121800	50006960	4660	4660	4660	4660	19
527	20231207	121700	49918420	4610	4610	4610	4610	0
528	20231207	121600	49918420	4610	4610	4610	4610	0
529	20231207	121500	49918420	4610	4610	4610	4610	0
530	20231207	121400	49918420	4610	4610	4610	4610	0
531	20231207	121300	49918420	4610	4610	4610	4610	0
532	20231207	121200	49918420	4610	4610	4610	4610	0
533	20231207	121100	49918420	4610	4610	4610	4610	0
534	20231207	121000	49918420	4610	4610	4610	4610	0
535	20231207	120900	49918420	4610	4610	4610	4610	0
536	20231207	120800	49918420	4610	4610	4610	4610	0
537	20231207	120700	49918420	4610	4610	4610	4610	0
538	20231207	120600	49918420	4610	4620	4620	4610	1000
539	20231207	120500	45302245	4620	4620	4620	4620	93
540	20231207	120400	44872585	4665	4665	4665	4665	0
541	20231207	120300	44872585	4665	4665	4665	4665	0
542	20231207	120200	44872585	4665	4665	4665	4665	0
543	20231207	120100	44872585	4665	4665	4665	4665	0
544	20231207	120000	44872585	4665	4665	4665	4665	0
545	20231207	115900	44872585	4665	4660	4665	4660	313
546	20231207	115800	43412450	4665	4665	4665	4665	0
547	20231207	115700	43412450	4665	4660	4665	4660	3
548	20231207	115600	43398465	4665	4660	4665	4660	63
549	20231207	115500	43104580	4665	4665	4665	4665	0
550	20231207	115400	43104580	4665	4665	4665	4665	0
551	20231207	115300	43104580	4665	4665	4665	4665	0
552	20231207	115200	43104580	4665	4665	4665	4665	0
553	20231207	115100	43104580	4665	4665	4665	4665	0
554	20231207	115000	43104580	4665	4665	4665	4665	0
555	20231207	114900	43104580	4665	4665	4665	4665	0
556	20231207	114800	43104580	4665	4665	4665	4665	0
557	20231207	114700	43104580	4665	4665	4665	4665	0
558	20231207	114600	43104580	4665	4665	4665	4665	0
559	20231207	114500	43104580	4665	4665	4665	4665	10
560	20231207	114400	43057930	4675	4675	4675	4675	0
561	20231207	114300	43057930	4675	4670	4675	4670	81
562	20231207	114200	42679605	4665	4665	4665	4665	0
563	20231207	114100	42679605	4665	4665	4665	4665	0
564	20231207	114000	42679605	4665	4665	4665	4665	1
565	20231207	113900	42674940	4610	4610	4610	4610	1
566	20231207	113800	42670330	4605	4605	4605	4605	0
567	20231207	113700	42670330	4605	4610	4610	4605	18
568	20231207	113600	42587430	4675	4675	4675	4675	0
569	20231207	113500	42587430	4675	4675	4675	4675	0
570	20231207	113400	42587430	4675	4675	4675	4675	0
571	20231207	113300	42587430	4675	4675	4675	4675	1
572	20231207	113200	42582755	4675	4675	4675	4675	0
573	20231207	113100	42582755	4675	4675	4675	4675	0
574	20231207	113000	42582755	4675	4675	4675	4675	0
575	20231207	112900	42582755	4675	4675	4675	4675	0
576	20231207	112800	42582755	4675	4675	4675	4675	0
577	20231207	112700	42582755	4675	4675	4675	4675	0
578	20231207	112600	42582755	4675	4675	4675	4675	0
579	20231207	112500	42582755	4675	4675	4675	4675	0
580	20231207	112400	42582755	4675	4675	4675	4675	0
581	20231207	112300	42582755	4675	4675	4675	4675	18
582	20231207	112200	42498605	4680	4680	4680	4680	0
583	20231207	112100	42498605	4680	4675	4680	4675	500
584	20231207	112000	40159300	4680	4680	4680	4680	0
585	20231207	111900	40159300	4680	4640	4680	4640	500
586	20231207	111800	37825125	4595	4595	4595	4595	0
587	20231207	111700	37825125	4595	4595	4595	4595	199
588	20231207	111600	36910720	4600	4600	4600	4600	0
589	20231207	111500	36910720	4600	4605	4605	4600	101
590	20231207	111400	36446090	4640	4640	4640	4640	0
591	20231207	111300	36446090	4640	4640	4640	4640	0
592	20231207	111200	36446090	4640	4640	4640	4640	0
593	20231207	111100	36446090	4640	4640	4640	4640	0
594	20231207	111000	36446090	4640	4640	4640	4640	0
595	20231207	110900	36446090	4640	4640	4640	4640	0
596	20231207	110800	36446090	4640	4640	4640	4640	0
597	20231207	110700	36446090	4640	4640	4640	4640	1000
598	20231207	110600	31806090	4640	4640	4640	4640	0
599	20231207	110500	31806090	4640	4640	4640	4640	0
600	20231207	110400	31806090	4640	4640	4640	4640	0
601	20231207	110300	31806090	4640	4640	4640	4640	0
602	20231207	110200	31806090	4640	4640	4640	4640	337
603	20231207	110100	30242410	4640	4640	4640	4640	0
604	20231207	110000	30242410	4640	4640	4640	4640	0
605	20231207	105900	30242410	4640	4640	4640	4640	0
606	20231207	105800	30242410	4640	4640	4640	4640	0
607	20231207	105700	30242410	4640	4640	4640	4640	0
608	20231207	105600	30242410	4640	4640	4640	4640	0
609	20231207	105500	30242410	4640	4640	4640	4640	0
610	20231207	105400	30242410	4640	4640	4640	4640	0
611	20231207	105300	30242410	4640	4640	4640	4640	0
612	20231207	105200	30242410	4640	4640	4640	4640	0
613	20231207	105100	30242410	4640	4640	4640	4640	4
614	20231207	105000	30223850	4640	4640	4640	4640	1
615	20231207	104900	30219210	4600	4600	4600	4600	0
616	20231207	104800	30219210	4600	4600	4600	4600	0
617	20231207	104700	30219210	4600	4600	4600	4600	0
618	20231207	104600	30219210	4600	4600	4600	4600	0
619	20231207	104500	30219210	4600	4600	4600	4600	0
620	20231207	104400	30219210	4600	4600	4600	4600	0
621	20231207	104300	30219210	4600	4600	4600	4600	0
622	20231207	104200	30219210	4600	4600	4600	4600	20
623	20231207	104100	30127210	4600	4600	4600	4600	80
624	20231207	104000	29759210	4600	4600	4600	4600	0
625	20231207	103900	29759210	4600	4600	4600	4600	0
626	20231207	103800	29759210	4600	4600	4600	4600	0
627	20231207	103700	29759210	4600	4600	4600	4600	0
628	20231207	103600	29759210	4600	4600	4600	4600	24
629	20231207	103500	29648810	4635	4640	4640	4635	222
630	20231207	103400	28619835	4635	4630	4635	4630	155
631	20231207	103300	27901480	4640	4640	4640	4640	0
632	20231207	103200	27901480	4640	4640	4640	4640	0
633	20231207	103100	27901480	4640	4640	4640	4640	0
634	20231207	103000	27901480	4640	4640	4640	4640	121
635	20231207	102900	27340040	4650	4650	4650	4650	0
636	20231207	102800	27340040	4650	4650	4650	4650	1
637	20231207	102700	27335390	4620	4620	4620	4620	0
638	20231207	102600	27335390	4620	4620	4620	4620	0
639	20231207	102500	27335390	4620	4620	4620	4620	0
640	20231207	102400	27335390	4620	4620	4620	4620	0
641	20231207	102300	27335390	4620	4620	4620	4620	0
642	20231207	102200	27335390	4620	4620	4620	4620	0
643	20231207	102100	27335390	4620	4620	4620	4620	0
644	20231207	102000	27335390	4620	4620	4620	4620	0
645	20231207	101900	27335390	4620	4620	4620	4620	1
646	20231207	101800	27330770	4600	4600	4600	4600	0
647	20231207	101700	27330770	4600	4600	4600	4600	0
648	20231207	101600	27330770	4600	4600	4600	4600	0
649	20231207	101500	27330770	4600	4600	4600	4600	0
650	20231207	101400	27330770	4600	4600	4600	4600	0
651	20231207	101300	27330770	4600	4600	4600	4600	0
652	20231207	101200	27330770	4600	4600	4600	4600	800
653	20231207	101100	23650770	4600	4600	4600	4600	0
654	20231207	101000	23650770	4600	4600	4600	4600	0
655	20231207	100900	23650770	4600	4600	4600	4600	0
656	20231207	100800	23650770	4600	4600	4600	4600	0
657	20231207	100700	23650770	4600	4600	4600	4600	0
658	20231207	100600	23650770	4600	4605	4605	4600	660
659	20231207	100500	20614760	4605	4610	4610	4605	16
660	20231207	100400	20541050	4600	4600	4600	4600	0
661	20231207	100300	20541050	4600	4600	4600	4600	0
662	20231207	100200	20541050	4600	4600	4600	4600	0
663	20231207	100100	20541050	4600	4600	4600	4590	21
664	20231207	100000	20444520	4600	4590	4600	4590	164
665	20231207	095900	19690950	4595	4595	4595	4595	13
666	20231207	095800	19631215	4600	4640	4640	4600	3
667	20231207	095700	19617370	4680	4680	4680	4680	0
668	20231207	095600	19617370	4680	4680	4680	4680	0
669	20231207	095500	19617370	4680	4680	4680	4680	0
670	20231207	095400	19617370	4680	4680	4680	4680	0
671	20231207	095300	19617370	4680	4680	4680	4680	0
672	20231207	095200	19617370	4680	4665	4680	4665	6
673	20231207	095100	19589365	4575	4680	4685	4575	506
674	20231207	095000	17240905	4685	4685	4685	4685	0
675	20231207	094900	17240905	4685	4660	4685	4650	50
676	20231207	094800	17008245	4695	4695	4695	4695	0
677	20231207	094700	17008245	4695	4690	4695	4685	100
678	20231207	094600	16538830	4695	4685	4695	4655	456
679	20231207	094500	14400425	4680	4690	4690	4680	22
680	20231207	094400	14297270	4685	4650	4695	4650	173
681	20231207	094300	13488715	4650	4650	4650	4650	0
682	20231207	094200	13488715	4650	4635	4650	4635	2
683	20231207	094100	13479430	4635	4625	4635	4625	115
684	20231207	094000	12946585	4625	4625	4625	4620	8
685	20231207	093900	12909590	4625	4625	4625	4625	4
686	20231207	093800	12891090	4620	4620	4620	4620	0
687	20231207	093700	12891090	4620	4625	4625	4620	14
688	20231207	093600	12826350	4620	4620	4620	4620	35
689	20231207	093500	12664650	4620	4620	4620	4620	1
690	20231207	093400	12660030	4615	4615	4615	4615	22
691	20231207	093300	12558500	4615	4615	4615	4615	4
692	20231207	093200	12540040	4600	4600	4600	4600	30
693	20231207	093100	12402040	4625	4625	4625	4625	108
694	20231207	093000	11902540	4625	4625	4625	4625	0
695	20231207	092900	11902540	4625	4625	4625	4625	11
696	20231207	092800	11851665	4625	4580	4625	4580	59
697	20231207	092700	11579045	4555	4555	4555	4555	0
698	20231207	092600	11579045	4555	4555	4555	4555	0
699	20231207	092500	11579045	4555	4555	4555	4555	0
700	20231207	092400	11579045	4555	4555	4555	4555	0
701	20231207	092300	11579045	4555	4555	4555	4555	0
702	20231207	092200	11579045	4555	4555	4555	4555	0
703	20231207	092100	11579045	4555	4555	4555	4555	67
704	20231207	092000	11273860	4555	4555	4555	4555	1
705	20231207	091900	11269305	4555	4555	4555	4555	0
706	20231207	091800	11269305	4555	4555	4555	4555	1
707	20231207	091700	11264750	4550	4550	4550	4550	0
708	20231207	091600	11264750	4550	4550	4550	4550	0
709	20231207	091500	11264750	4550	4550	4550	4550	44
710	20231207	091400	11064550	4550	4550	4550	4550	0
711	20231207	091300	11064550	4550	4575	4575	4550	21
712	20231207	091200	10968975	4560	4560	4560	4560	0
713	20231207	091100	10968975	4560	4560	4560	4560	0
714	20231207	091000	10968975	4560	4560	4560	4560	0
715	20231207	090900	10968975	4560	4560	4560	4560	98
716	20231207	090800	10522095	4570	4570	4570	4570	0
717	20231207	090700	10522095	4570	4570	4570	4570	5
718	20231207	090600	10499245	4575	4575	4575	4575	0
719	20231207	090500	10499245	4575	4510	4575	4500	304
720	20231207	090400	9122390	4550	4565	4565	4550	18
721	20231207	090300	9040265	4600	4600	4600	4600	0
722	20231207	090200	9040265	4600	4600	4600	4600	6
723	20231207	090100	9012665	4635	4550	4635	4405	724
724	20231207	090000	5751305	4575	4575	4585	4575	1257