KissMeData/357250/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211400	31156545	2975	2975	2975	2975	210
3	20231211	211300	31156545	2975	2975	2975	2975	0
4	20231211	211200	31156545	2975	2975	2975	2975	0
5	20231211	211100	31156545	2975	2975	2975	2975	0
6	20231211	211000	31156545	2975	2975	2975	2975	0
7	20231211	210900	31156545	2975	2975	2975	2975	0
8	20231211	210800	31156545	2975	2975	2975	2975	0
9	20231211	210700	31156545	2975	2975	2975	2975	0
10	20231211	210600	31156545	2975	2975	2975	2975	0
11	20231211	210500	31156545	2975	2975	2975	2975	0
12	20231211	210400	31156545	2975	2975	2975	2975	0
13	20231211	210300	31156545	2975	2975	2975	2975	0
14	20231211	210200	31156545	2975	2975	2975	2975	0
15	20231211	210100	31156545	2975	2975	2975	2975	0
16	20231211	210000	31156545	2975	2975	2975	2975	0
17	20231211	205900	31156545	2975	2975	2975	2975	0
18	20231211	205800	31156545	2975	2975	2975	2975	0
19	20231211	205700	31156545	2975	2975	2975	2975	0
20	20231211	205600	31156545	2975	2975	2975	2975	0
21	20231211	205500	31156545	2975	2975	2975	2975	0
22	20231211	205400	31156545	2975	2975	2975	2975	0
23	20231211	205300	31156545	2975	2975	2975	2975	0
24	20231211	205200	31156545	2975	2975	2975	2975	0
25	20231211	205100	31156545	2975	2975	2975	2975	0
26	20231211	205000	31156545	2975	2975	2975	2975	0
27	20231211	204900	31156545	2975	2975	2975	2975	0
28	20231211	204800	31156545	2975	2975	2975	2975	0
29	20231211	204700	31156545	2975	2975	2975	2975	0
30	20231211	204600	31156545	2975	2975	2975	2975	0
31	20231211	204500	31156545	2975	2975	2975	2975	0
32	20231211	204400	31156545	2975	2975	2975	2975	210
33	20231211	204300	31156545	2975	2975	2975	2975	0
34	20231211	204200	31156545	2975	2975	2975	2975	0
35	20231211	204100	31156545	2975	2975	2975	2975	0
36	20231211	204000	31156545	2975	2975	2975	2975	0
37	20231211	203900	31156545	2975	2975	2975	2975	0
38	20231211	203800	31156545	2975	2975	2975	2975	0
39	20231211	203700	31156545	2975	2975	2975	2975	0
40	20231211	203600	31156545	2975	2975	2975	2975	0
41	20231211	203500	31156545	2975	2975	2975	2975	0
42	20231211	203400	31156545	2975	2975	2975	2975	0
43	20231211	203300	31156545	2975	2975	2975	2975	0
44	20231211	203200	31156545	2975	2975	2975	2975	0
45	20231211	203100	31156545	2975	2975	2975	2975	0
46	20231211	203000	31156545	2975	2975	2975	2975	0
47	20231211	202900	31156545	2975	2975	2975	2975	0
48	20231211	202800	31156545	2975	2975	2975	2975	0
49	20231211	202700	31156545	2975	2975	2975	2975	0
50	20231211	202600	31156545	2975	2975	2975	2975	0
51	20231211	202500	31156545	2975	2975	2975	2975	0
52	20231211	202400	31156545	2975	2975	2975	2975	0
53	20231211	202300	31156545	2975	2975	2975	2975	0
54	20231211	202200	31156545	2975	2975	2975	2975	0
55	20231211	202100	31156545	2975	2975	2975	2975	0
56	20231211	202000	31156545	2975	2975	2975	2975	0
57	20231211	201900	31156545	2975	2975	2975	2975	0
58	20231211	201800	31156545	2975	2975	2975	2975	0
59	20231211	201700	31156545	2975	2975	2975	2975	0
60	20231211	201600	31156545	2975	2975	2975	2975	0
61	20231211	201500	31156545	2975	2975	2975	2975	0
62	20231211	201400	31156545	2975	2975	2975	2975	210
63	20231211	201300	31156545	2975	2975	2975	2975	0
64	20231211	201200	31156545	2975	2975	2975	2975	0
65	20231211	201100	31156545	2975	2975	2975	2975	0
66	20231211	201000	31156545	2975	2975	2975	2975	0
67	20231211	200900	31156545	2975	2975	2975	2975	0
68	20231211	200800	31156545	2975	2975	2975	2975	0
69	20231211	200700	31156545	2975	2975	2975	2975	0
70	20231211	200600	31156545	2975	2975	2975	2975	0
71	20231211	200500	31156545	2975	2975	2975	2975	0
72	20231211	200400	31156545	2975	2975	2975	2975	0
73	20231211	200300	31156545	2975	2975	2975	2975	0
74	20231211	200200	31156545	2975	2975	2975	2975	0
75	20231211	200100	31156545	2975	2975	2975	2975	0
76	20231211	200000	31156545	2975	2975	2975	2975	0
77	20231211	195900	31156545	2975	2975	2975	2975	0
78	20231211	195800	31156545	2975	2975	2975	2975	0
79	20231211	195700	31156545	2975	2975	2975	2975	0
80	20231211	195600	31156545	2975	2975	2975	2975	0
81	20231211	195500	31156545	2975	2975	2975	2975	0
82	20231211	195400	31156545	2975	2975	2975	2975	0
83	20231211	195300	31156545	2975	2975	2975	2975	0
84	20231211	195200	31156545	2975	2975	2975	2975	0
85	20231211	195100	31156545	2975	2975	2975	2975	0
86	20231211	195000	31156545	2975	2975	2975	2975	0
87	20231211	194900	31156545	2975	2975	2975	2975	0
88	20231211	194800	31156545	2975	2975	2975	2975	0
89	20231211	194700	31156545	2975	2975	2975	2975	0
90	20231211	194600	31156545	2975	2975	2975	2975	0
91	20231211	194500	31156545	2975	2975	2975	2975	0
92	20231211	194400	31156545	2975	2975	2975	2975	210
93	20231211	194300	31156545	2975	2975	2975	2975	0
94	20231211	194200	31156545	2975	2975	2975	2975	0
95	20231211	194100	31156545	2975	2975	2975	2975	0
96	20231211	194000	31156545	2975	2975	2975	2975	0
97	20231211	193900	31156545	2975	2975	2975	2975	0
98	20231211	193800	31156545	2975	2975	2975	2975	0
99	20231211	193700	31156545	2975	2975	2975	2975	0
100	20231211	193600	31156545	2975	2975	2975	2975	0
101	20231211	193500	31156545	2975	2975	2975	2975	0
102	20231211	193400	31156545	2975	2975	2975	2975	0
103	20231211	193300	31156545	2975	2975	2975	2975	0
104	20231211	193200	31156545	2975	2975	2975	2975	0
105	20231211	193100	31156545	2975	2975	2975	2975	0
106	20231211	193000	31156545	2975	2975	2975	2975	0
107	20231211	192900	31156545	2975	2975	2975	2975	0
108	20231211	192800	31156545	2975	2975	2975	2975	0
109	20231211	192700	31156545	2975	2975	2975	2975	0
110	20231211	192600	31156545	2975	2975	2975	2975	0
111	20231211	192500	31156545	2975	2975	2975	2975	0
112	20231211	192400	31156545	2975	2975	2975	2975	0
113	20231211	192300	31156545	2975	2975	2975	2975	0
114	20231211	192200	31156545	2975	2975	2975	2975	0
115	20231211	192100	31156545	2975	2975	2975	2975	0
116	20231211	192000	31156545	2975	2975	2975	2975	0
117	20231211	191900	31156545	2975	2975	2975	2975	0
118	20231211	191800	31156545	2975	2975	2975	2975	0
119	20231211	191700	31156545	2975	2975	2975	2975	0
120	20231211	191600	31156545	2975	2975	2975	2975	0
121	20231211	191500	31156545	2975	2975	2975	2975	0
122	20231211	191400	31156545	2975	2975	2975	2975	210
123	20231211	191300	31156545	2975	2975	2975	2975	0
124	20231211	191200	31156545	2975	2975	2975	2975	0
125	20231211	191100	31156545	2975	2975	2975	2975	0
126	20231211	191000	31156545	2975	2975	2975	2975	0
127	20231211	190900	31156545	2975	2975	2975	2975	0
128	20231211	190800	31156545	2975	2975	2975	2975	0
129	20231211	190700	31156545	2975	2975	2975	2975	0
130	20231211	190600	31156545	2975	2975	2975	2975	0
131	20231211	190500	31156545	2975	2975	2975	2975	0
132	20231211	190400	31156545	2975	2975	2975	2975	0
133	20231211	190300	31156545	2975	2975	2975	2975	0
134	20231211	190200	31156545	2975	2975	2975	2975	0
135	20231211	190100	31156545	2975	2975	2975	2975	0
136	20231211	190000	31156545	2975	2975	2975	2975	0
137	20231211	185900	31156545	2975	2975	2975	2975	0
138	20231211	185800	31156545	2975	2975	2975	2975	0
139	20231211	185700	31156545	2975	2975	2975	2975	0
140	20231211	185600	31156545	2975	2975	2975	2975	0
141	20231211	185500	31156545	2975	2975	2975	2975	0
142	20231211	185400	31156545	2975	2975	2975	2975	0
143	20231211	185300	31156545	2975	2975	2975	2975	0
144	20231211	185200	31156545	2975	2975	2975	2975	0
145	20231211	185100	31156545	2975	2975	2975	2975	0
146	20231211	185000	31156545	2975	2975	2975	2975	0
147	20231211	184900	31156545	2975	2975	2975	2975	0
148	20231211	184800	31156545	2975	2975	2975	2975	0
149	20231211	184700	31156545	2975	2975	2975	2975	0
150	20231211	184600	31156545	2975	2975	2975	2975	0
151	20231211	184500	31156545	2975	2975	2975	2975	0
152	20231211	184400	31156545	2975	2975	2975	2975	210
153	20231211	184300	31156545	2975	2975	2975	2975	0
154	20231211	184200	31156545	2975	2975	2975	2975	0
155	20231211	184100	31156545	2975	2975	2975	2975	0
156	20231211	184000	31156545	2975	2975	2975	2975	0
157	20231211	183900	31156545	2975	2975	2975	2975	0
158	20231211	183800	31156545	2975	2975	2975	2975	0
159	20231211	183700	31156545	2975	2975	2975	2975	0
160	20231211	183600	31156545	2975	2975	2975	2975	0
161	20231211	183500	31156545	2975	2975	2975	2975	0
162	20231211	183400	31156545	2975	2975	2975	2975	0
163	20231211	183300	31156545	2975	2975	2975	2975	0
164	20231211	183200	31156545	2975	2975	2975	2975	0
165	20231211	183100	31156545	2975	2975	2975	2975	0
166	20231211	183000	31156545	2975	2975	2975	2975	0
167	20231211	182900	31156545	2975	2975	2975	2975	0
168	20231211	182800	31156545	2975	2975	2975	2975	0
169	20231211	182700	31156545	2975	2975	2975	2975	0
170	20231211	182600	31156545	2975	2975	2975	2975	0
171	20231211	182500	31156545	2975	2975	2975	2975	0
172	20231211	182400	31156545	2975	2975	2975	2975	0
173	20231211	182300	31156545	2975	2975	2975	2975	0
174	20231211	182200	31156545	2975	2975	2975	2975	0
175	20231211	182100	31156545	2975	2975	2975	2975	0
176	20231211	182000	31156545	2975	2975	2975	2975	0
177	20231211	181900	31156545	2975	2975	2975	2975	0
178	20231211	181800	31156545	2975	2975	2975	2975	0
179	20231211	181700	31156545	2975	2975	2975	2975	0
180	20231211	181600	31156545	2975	2975	2975	2975	0
181	20231211	181500	31156545	2975	2975	2975	2975	0
182	20231211	181400	31156545	2975	2975	2975	2975	210
183	20231211	181300	31156545	2975	2975	2975	2975	0
184	20231211	181200	31156545	2975	2975	2975	2975	0
185	20231211	181100	31156545	2975	2975	2975	2975	0
186	20231211	181000	31156545	2975	2975	2975	2975	0
187	20231211	180900	31156545	2975	2975	2975	2975	0
188	20231211	180800	31156545	2975	2975	2975	2975	0
189	20231211	180700	31156545	2975	2975	2975	2975	0
190	20231211	180600	31156545	2975	2975	2975	2975	0
191	20231211	180500	31156545	2975	2975	2975	2975	0
192	20231211	180400	31156545	2975	2975	2975	2975	0
193	20231211	180300	31156545	2975	2975	2975	2975	0
194	20231211	180200	31156545	2975	2975	2975	2975	0
195	20231211	180100	31156545	2975	2975	2975	2975	0
196	20231211	180000	31156545	2975	2975	2975	2975	0
197	20231211	175900	31156545	2975	2975	2975	2975	0
198	20231211	175800	31156545	2975	2975	2975	2975	0
199	20231211	175700	31156545	2975	2975	2975	2975	0
200	20231211	175600	31156545	2975	2975	2975	2975	0
201	20231211	175500	31156545	2975	2975	2975	2975	0
202	20231211	175400	31156545	2975	2975	2975	2975	0
203	20231211	175300	31156545	2975	2975	2975	2975	0
204	20231211	175200	31156545	2975	2975	2975	2975	0
205	20231211	175100	31156545	2975	2975	2975	2975	0
206	20231211	175000	31156545	2975	2975	2975	2975	0
207	20231211	174900	31156545	2975	2975	2975	2975	0
208	20231211	174800	31156545	2975	2975	2975	2975	0
209	20231211	174700	31156545	2975	2975	2975	2975	0
210	20231211	174600	31156545	2975	2975	2975	2975	0
211	20231211	174500	31156545	2975	2975	2975	2975	0
212	20231211	174400	31156545	2975	2975	2975	2975	210
213	20231211	174300	31156545	2975	2975	2975	2975	0
214	20231211	174200	31156545	2975	2975	2975	2975	0
215	20231211	174100	31156545	2975	2975	2975	2975	0
216	20231211	174000	31156545	2975	2975	2975	2975	0
217	20231211	173900	31156545	2975	2975	2975	2975	0
218	20231211	173800	31156545	2975	2975	2975	2975	0
219	20231211	173700	31156545	2975	2975	2975	2975	0
220	20231211	173600	31156545	2975	2975	2975	2975	0
221	20231211	173500	31156545	2975	2975	2975	2975	0
222	20231211	173400	31156545	2975	2975	2975	2975	0
223	20231211	173300	31156545	2975	2975	2975	2975	0
224	20231211	173200	31156545	2975	2975	2975	2975	0
225	20231211	173100	31156545	2975	2975	2975	2975	0
226	20231211	173000	31156545	2975	2975	2975	2975	0
227	20231211	172900	31156545	2975	2975	2975	2975	0
228	20231211	172800	31156545	2975	2975	2975	2975	0
229	20231211	172700	31156545	2975	2975	2975	2975	0
230	20231211	172600	31156545	2975	2975	2975	2975	0
231	20231211	172500	31156545	2975	2975	2975	2975	0
232	20231211	172400	31156545	2975	2975	2975	2975	0
233	20231211	172300	31156545	2975	2975	2975	2975	0
234	20231211	172200	31156545	2975	2975	2975	2975	0
235	20231211	172100	31156545	2975	2975	2975	2975	0
236	20231211	172000	31156545	2975	2975	2975	2975	0
237	20231211	171900	31156545	2975	2975	2975	2975	0
238	20231211	171800	31156545	2975	2975	2975	2975	0
239	20231211	171700	31156545	2975	2975	2975	2975	0
240	20231211	171600	31156545	2975	2975	2975	2975	0
241	20231211	171500	31156545	2975	2975	2975	2975	0
242	20231211	171400	31156545	2975	2975	2975	2975	210
243	20231211	171300	31156545	2975	2975	2975	2975	0
244	20231211	171200	31156545	2975	2975	2975	2975	0
245	20231211	171100	31156545	2975	2975	2975	2975	0
246	20231211	171000	31156545	2975	2975	2975	2975	0
247	20231211	170900	31156545	2975	2975	2975	2975	0
248	20231211	170800	31156545	2975	2975	2975	2975	0
249	20231211	170700	31156545	2975	2975	2975	2975	0
250	20231211	170600	31156545	2975	2975	2975	2975	0
251	20231211	170500	31156545	2975	2975	2975	2975	0
252	20231211	170400	31156545	2975	2975	2975	2975	0
253	20231211	170300	31156545	2975	2975	2975	2975	0
254	20231211	170200	31156545	2975	2975	2975	2975	0
255	20231211	170100	31156545	2975	2975	2975	2975	0
256	20231211	170000	31156545	2975	2975	2975	2975	0
257	20231211	165900	31156545	2975	2975	2975	2975	0
258	20231211	165800	31156545	2975	2975	2975	2975	0
259	20231211	165700	31156545	2975	2975	2975	2975	0
260	20231211	165600	31156545	2975	2975	2975	2975	0
261	20231211	165500	31156545	2975	2975	2975	2975	0
262	20231211	165400	31156545	2975	2975	2975	2975	0
263	20231211	165300	31156545	2975	2975	2975	2975	0
264	20231211	165200	31156545	2975	2975	2975	2975	0
265	20231211	165100	31156545	2975	2975	2975	2975	0
266	20231211	165000	31156545	2975	2975	2975	2975	0
267	20231211	164900	31156545	2975	2975	2975	2975	0
268	20231211	164800	31156545	2975	2975	2975	2975	0
269	20231211	164700	31156545	2975	2975	2975	2975	0
270	20231211	164600	31156545	2975	2975	2975	2975	0
271	20231211	164500	31156545	2975	2975	2975	2975	0
272	20231211	164400	31156545	2975	2975	2975	2975	210
273	20231211	164300	31156545	2975	2975	2975	2975	0
274	20231211	164200	31156545	2975	2975	2975	2975	0
275	20231211	164100	31156545	2975	2975	2975	2975	0
276	20231211	164000	31156545	2975	2975	2975	2975	0
277	20231211	163900	31156545	2975	2975	2975	2975	0
278	20231211	163800	31156545	2975	2975	2975	2975	0
279	20231211	163700	31156545	2975	2975	2975	2975	0
280	20231211	163600	31156545	2975	2975	2975	2975	0
281	20231211	163500	31156545	2975	2975	2975	2975	0
282	20231211	163400	31156545	2975	2975	2975	2975	0
283	20231211	163300	31156545	2975	2975	2975	2975	0
284	20231211	163200	31156545	2975	2975	2975	2975	0
285	20231211	163100	31156545	2975	2975	2975	2975	0
286	20231211	163000	31156545	2975	2975	2975	2975	0
287	20231211	162900	31156545	2975	2975	2975	2975	0
288	20231211	162800	31156545	2975	2975	2975	2975	0
289	20231211	162700	31156545	2975	2975	2975	2975	0
290	20231211	162600	31156545	2975	2975	2975	2975	0
291	20231211	162500	31156545	2975	2975	2975	2975	0
292	20231211	162400	31156545	2975	2975	2975	2975	0
293	20231211	162300	31156545	2975	2975	2975	2975	0
294	20231211	162200	31156545	2975	2975	2975	2975	0
295	20231211	162100	31156545	2975	2975	2975	2975	0
296	20231211	162000	31156545	2975	2975	2975	2975	0
297	20231211	161900	31156545	2975	2975	2975	2975	0
298	20231211	161800	31156545	2975	2975	2975	2975	0
299	20231211	161700	31156545	2975	2975	2975	2975	0
300	20231211	161600	31156545	2975	2975	2975	2975	0
301	20231211	161500	31156545	2975	2975	2975	2975	0
302	20231211	161400	31156545	2975	2975	2975	2975	210
303	20231211	161300	31156545	2975	2975	2975	2975	0
304	20231211	161200	31156545	2975	2975	2975	2975	0
305	20231211	161100	31156545	2975	2975	2975	2975	0
306	20231211	161000	31156545	2975	2975	2975	2975	0
307	20231211	160900	31156545	2975	2975	2975	2975	0
308	20231211	160800	31156545	2975	2975	2975	2975	0
309	20231211	160700	31156545	2975	2975	2975	2975	0
310	20231211	160600	31156545	2975	2975	2975	2975	0
311	20231211	160500	31156545	2975	2975	2975	2975	0
312	20231211	160400	31156545	2975	2975	2975	2975	0
313	20231211	160300	31156545	2975	2975	2975	2975	0
314	20231211	160200	31156545	2975	2975	2975	2975	0
315	20231211	160100	31156545	2975	2975	2975	2975	0
316	20231211	160000	31156545	2975	2975	2975	2975	0
317	20231211	155900	31156545	2975	2975	2975	2975	0
318	20231211	155800	31156545	2975	2975	2975	2975	0
319	20231211	155700	31156545	2975	2975	2975	2975	0
320	20231211	155600	31156545	2975	2975	2975	2975	0
321	20231211	155500	31156545	2975	2975	2975	2975	0
322	20231211	155400	31156545	2975	2975	2975	2975	0
323	20231211	155300	31156545	2975	2975	2975	2975	0
324	20231211	155200	31156545	2975	2975	2975	2975	0
325	20231211	155100	31156545	2975	2975	2975	2975	0
326	20231211	155000	31156545	2975	2975	2975	2975	0
327	20231211	154900	31156545	2975	2975	2975	2975	0
328	20231211	154800	31156545	2975	2975	2975	2975	0
329	20231211	154700	31156545	2975	2975	2975	2975	0
330	20231211	154600	31156545	2975	2975	2975	2975	0
331	20231211	154500	31156545	2975	2975	2975	2975	0
332	20231211	154400	31156545	2975	2975	2975	2975	210
333	20231211	154300	31156545	2975	2975	2975	2975	0
334	20231211	154200	31156545	2975	2975	2975	2975	0
335	20231211	154100	31156545	2975	2975	2975	2975	0
336	20231211	154000	31156545	2975	2975	2975	2975	0
337	20231211	153900	31156545	2975	2975	2975	2975	0
338	20231211	153800	31156545	2975	2975	2975	2975	0
339	20231211	153700	31156545	2975	2975	2975	2975	0
340	20231211	153600	31156545	2975	2975	2975	2975	0
341	20231211	153500	31156545	2975	2975	2975	2975	0
342	20231211	153400	31156545	2975	2975	2975	2975	0
343	20231211	153300	31156545	2975	2975	2975	2975	0
344	20231211	153200	31156545	2975	2975	2975	2975	0
345	20231211	153100	31156545	2975	2975	2975	2975	0
346	20231211	153000	31156545	2975	2975	2975	2975	210
347	20231211	152900	30531795	2965	2965	2965	2965	0
348	20231211	152800	30531795	2965	2965	2965	2965	0
349	20231211	152700	30531795	2965	2965	2965	2965	0
350	20231211	152600	30531795	2965	2965	2965	2965	0
351	20231211	152500	30531795	2965	2965	2965	2965	0
352	20231211	152400	30531795	2965	2965	2965	2965	0
353	20231211	152300	30531795	2965	2965	2965	2965	0
354	20231211	152200	30531795	2965	2965	2965	2965	0
355	20231211	152100	30531795	2965	2965	2965	2965	0
356	20231211	152000	30531795	2965	2965	2965	2965	0
357	20231211	151900	30531795	2965	2965	2965	2965	355
358	20231211	151800	29479220	2965	2965	2965	2965	0
359	20231211	151700	29479220	2965	2965	2965	2965	0
360	20231211	151600	29479220	2965	2965	2965	2965	0
361	20231211	151500	29479220	2965	2965	2965	2965	5
362	20231211	151400	29464395	2965	2965	2965	2965	0
363	20231211	151300	29464395	2965	2965	2965	2965	0
364	20231211	151200	29464395	2965	2965	2965	2965	1
365	20231211	151100	29461430	2965	2965	2965	2965	0
366	20231211	151000	29461430	2965	2965	2965	2965	100
367	20231211	150900	29164930	2965	2965	2965	2965	10
368	20231211	150800	29135280	2965	2965	2965	2965	8
369	20231211	150700	29111560	2960	2960	2960	2960	0
370	20231211	150600	29111560	2960	2960	2960	2960	0
371	20231211	150500	29111560	2960	2960	2960	2960	1
372	20231211	150400	29108600	2960	2960	2960	2960	0
373	20231211	150300	29108600	2960	2960	2960	2960	0
374	20231211	150200	29108600	2960	2960	2960	2960	0
375	20231211	150100	29108600	2960	2960	2960	2960	0
376	20231211	150000	29108600	2960	2960	2960	2960	0
377	20231211	145900	29108600	2960	2960	2960	2960	41
378	20231211	145800	28987240	2965	2965	2965	2965	23
379	20231211	145700	28919045	2965	2965	2965	2965	0
380	20231211	145600	28919045	2965	2965	2965	2965	0
381	20231211	145500	28919045	2965	2965	2965	2965	0
382	20231211	145400	28919045	2965	2965	2965	2965	2
383	20231211	145300	28913115	2965	2965	2965	2965	20
384	20231211	145200	28853815	2960	2960	2960	2960	0
385	20231211	145100	28853815	2960	2960	2960	2960	0
386	20231211	145000	28853815	2960	2960	2960	2960	110
387	20231211	144900	28528215	2965	2965	2965	2965	0
388	20231211	144800	28528215	2965	2965	2965	2965	0
389	20231211	144700	28528215	2965	2965	2965	2965	10
390	20231211	144600	28498565	2960	2960	2960	2960	0
391	20231211	144500	28498565	2960	2960	2960	2960	0
392	20231211	144400	28498565	2960	2960	2960	2960	0
393	20231211	144300	28498565	2960	2960	2960	2960	0
394	20231211	144200	28498565	2960	2960	2960	2960	0
395	20231211	144100	28498565	2960	2960	2960	2960	0
396	20231211	144000	28498565	2960	2960	2960	2960	0
397	20231211	143900	28498565	2960	2960	2960	2960	0
398	20231211	143800	28498565	2960	2960	2960	2960	0
399	20231211	143700	28498565	2960	2960	2960	2960	0
400	20231211	143600	28498565	2960	2960	2960	2960	0
401	20231211	143500	28498565	2960	2960	2960	2960	0
402	20231211	143400	28498565	2960	2960	2960	2960	0
403	20231211	143300	28498565	2960	2960	2960	2960	30
404	20231211	143200	28409765	2960	2960	2960	2960	0
405	20231211	143100	28409765	2960	2960	2960	2960	0
406	20231211	143000	28409765	2960	2960	2960	2960	0
407	20231211	142900	28409765	2960	2960	2960	2960	0
408	20231211	142800	28409765	2960	2960	2960	2960	0
409	20231211	142700	28409765	2960	2960	2960	2960	0
410	20231211	142600	28409765	2960	2960	2960	2960	0
411	20231211	142500	28409765	2960	2960	2960	2960	0
412	20231211	142400	28409765	2960	2960	2960	2960	0
413	20231211	142300	28409765	2960	2960	2960	2960	0
414	20231211	142200	28409765	2960	2960	2960	2960	0
415	20231211	142100	28409765	2960	2960	2960	2960	0
416	20231211	142000	28409765	2960	2960	2960	2960	0
417	20231211	141900	28409765	2960	2960	2960	2960	0
418	20231211	141800	28409765	2960	2960	2960	2960	0
419	20231211	141700	28409765	2960	2960	2960	2960	0
420	20231211	141600	28409765	2960	2960	2960	2960	0
421	20231211	141500	28409765	2960	2960	2960	2960	0
422	20231211	141400	28409765	2960	2960	2960	2960	0
423	20231211	141300	28409765	2960	2960	2960	2960	0
424	20231211	141200	28409765	2960	2960	2960	2960	56
425	20231211	141100	28244005	2965	2965	2965	2965	0
426	20231211	141000	28244005	2965	2965	2965	2965	0
427	20231211	140900	28244005	2965	2965	2965	2965	0
428	20231211	140800	28244005	2965	2965	2965	2965	0
429	20231211	140700	28244005	2965	2965	2965	2965	1
430	20231211	140600	28241040	2965	2965	2965	2965	0
431	20231211	140500	28241040	2965	2965	2965	2965	0
432	20231211	140400	28241040	2965	2965	2965	2965	0
433	20231211	140300	28241040	2965	2965	2965	2965	0
434	20231211	140200	28241040	2965	2965	2965	2965	0
435	20231211	140100	28241040	2965	2965	2965	2965	0
436	20231211	140000	28241040	2965	2965	2965	2965	0
437	20231211	135900	28241040	2965	2965	2965	2965	0
438	20231211	135800	28241040	2965	2965	2965	2965	0
439	20231211	135700	28241040	2965	2965	2965	2965	0
440	20231211	135600	28241040	2965	2965	2965	2965	0
441	20231211	135500	28241040	2965	2965	2965	2965	0
442	20231211	135400	28241040	2965	2965	2965	2965	0
443	20231211	135300	28241040	2965	2965	2965	2965	0
444	20231211	135200	28241040	2965	2965	2965	2965	0
445	20231211	135100	28241040	2965	2965	2965	2965	0
446	20231211	135000	28241040	2965	2965	2965	2965	0
447	20231211	134900	28241040	2965	2965	2965	2965	0
448	20231211	134800	28241040	2965	2965	2965	2965	8
449	20231211	134700	28217320	2965	2965	2965	2965	0
450	20231211	134600	28217320	2965	2965	2965	2965	0
451	20231211	134500	28217320	2965	2965	2965	2965	870
452	20231211	134400	25637770	2970	2970	2970	2970	0
453	20231211	134300	25637770	2970	2970	2970	2970	0
454	20231211	134200	25637770	2970	2970	2970	2970	0
455	20231211	134100	25637770	2970	2970	2970	2970	0
456	20231211	134000	25637770	2970	2970	2970	2970	0
457	20231211	133900	25637770	2970	2970	2970	2970	1
458	20231211	133800	25634800	2970	2970	2970	2970	0
459	20231211	133700	25634800	2970	2970	2970	2970	0
460	20231211	133600	25634800	2970	2970	2970	2970	0
461	20231211	133500	25634800	2970	2970	2970	2970	0
462	20231211	133400	25634800	2970	2970	2970	2970	2
463	20231211	133300	25628860	2970	2970	2970	2970	100
464	20231211	133200	25331860	2965	2965	2965	2965	0
465	20231211	133100	25331860	2965	2965	2965	2965	0
466	20231211	133000	25331860	2965	2965	2965	2965	0
467	20231211	132900	25331860	2965	2965	2965	2965	0
468	20231211	132800	25331860	2965	2965	2965	2965	0
469	20231211	132700	25331860	2965	2965	2965	2965	0
470	20231211	132600	25331860	2965	2965	2965	2965	0
471	20231211	132500	25331860	2965	2965	2965	2965	0
472	20231211	132400	25331860	2965	2965	2965	2965	0
473	20231211	132300	25331860	2965	2965	2965	2965	0
474	20231211	132200	25331860	2965	2965	2965	2965	0
475	20231211	132100	25331860	2965	2965	2965	2965	0
476	20231211	132000	25331860	2965	2965	2965	2965	530
477	20231211	131900	23760410	2970	2970	2970	2970	0
478	20231211	131800	23760410	2970	2970	2970	2970	0
479	20231211	131700	23760410	2970	2970	2970	2970	0
480	20231211	131600	23760410	2970	2970	2970	2970	0
481	20231211	131500	23760410	2970	2970	2970	2970	10
482	20231211	131400	23730710	2970	2970	2970	2970	100
483	20231211	131300	23433710	2970	2970	2970	2970	0
484	20231211	131200	23433710	2970	2970	2970	2970	0
485	20231211	131100	23433710	2970	2970	2970	2970	9
486	20231211	131000	23406980	2965	2965	2965	2965	390
487	20231211	130900	22250630	2965	2965	2965	2965	0
488	20231211	130800	22250630	2965	2965	2965	2965	0
489	20231211	130700	22250630	2965	2965	2965	2965	0
490	20231211	130600	22250630	2965	2965	2965	2965	0
491	20231211	130500	22250630	2965	2965	2965	2965	0
492	20231211	130400	22250630	2965	2965	2965	2965	0
493	20231211	130300	22250630	2965	2965	2965	2965	0
494	20231211	130200	22250630	2965	2965	2965	2965	0
495	20231211	130100	22250630	2965	2965	2965	2965	0
496	20231211	130000	22250630	2965	2965	2965	2965	0
497	20231211	125900	22250630	2965	2965	2965	2965	0
498	20231211	125800	22250630	2965	2965	2965	2965	0
499	20231211	125700	22250630	2965	2965	2965	2965	0
500	20231211	125600	22250630	2965	2965	2965	2965	4
501	20231211	125500	22238770	2970	2970	2970	2970	5
502	20231211	125400	22223920	2970	2970	2970	2970	0
503	20231211	125300	22223920	2970	2970	2970	2970	0
504	20231211	125200	22223920	2970	2970	2970	2970	168
505	20231211	125100	21724960	2970	2970	2970	2970	0
506	20231211	125000	21724960	2970	2970	2970	2970	1
507	20231211	124900	21721990	2970	2970	2970	2970	0
508	20231211	124800	21721990	2970	2970	2970	2970	0
509	20231211	124700	21721990	2970	2970	2970	2970	0
510	20231211	124600	21721990	2970	2970	2970	2970	0
511	20231211	124500	21721990	2970	2970	2970	2970	0
512	20231211	124400	21721990	2970	2970	2970	2970	0
513	20231211	124300	21721990	2970	2970	2970	2970	0
514	20231211	124200	21721990	2970	2970	2970	2970	0
515	20231211	124100	21721990	2970	2970	2970	2970	0
516	20231211	124000	21721990	2970	2970	2970	2970	0
517	20231211	123900	21721990	2970	2970	2970	2970	0
518	20231211	123800	21721990	2970	2970	2970	2970	0
519	20231211	123700	21721990	2970	2970	2970	2970	1
520	20231211	123600	21719020	2970	2970	2970	2970	0
521	20231211	123500	21719020	2970	2970	2970	2970	0
522	20231211	123400	21719020	2970	2970	2970	2970	0
523	20231211	123300	21719020	2970	2970	2970	2970	0
524	20231211	123200	21719020	2970	2970	2970	2970	0
525	20231211	123100	21719020	2970	2970	2970	2970	0
526	20231211	123000	21719020	2970	2970	2970	2970	0
527	20231211	122900	21719020	2970	2970	2970	2970	63
528	20231211	122800	21531910	2970	2970	2970	2970	1
529	20231211	122700	21528940	2965	2965	2965	2965	0
530	20231211	122600	21528940	2965	2965	2965	2965	0
531	20231211	122500	21528940	2965	2965	2965	2965	0
532	20231211	122400	21528940	2965	2965	2965	2965	0
533	20231211	122300	21528940	2965	2965	2965	2965	0
534	20231211	122200	21528940	2965	2965	2965	2965	0
535	20231211	122100	21528940	2965	2965	2965	2965	0
536	20231211	122000	21528940	2965	2965	2965	2965	0
537	20231211	121900	21528940	2965	2965	2965	2965	3
538	20231211	121800	21520045	2970	2970	2970	2970	0
539	20231211	121700	21520045	2970	2970	2970	2970	0
540	20231211	121600	21520045	2970	2970	2970	2970	0
541	20231211	121500	21520045	2970	2970	2970	2970	0
542	20231211	121400	21520045	2970	2970	2970	2970	0
543	20231211	121300	21520045	2970	2970	2970	2970	1
544	20231211	121200	21517075	2965	2965	2965	2965	235
545	20231211	121100	20820300	2960	2960	2960	2960	0
546	20231211	121000	20820300	2960	2960	2960	2960	0
547	20231211	120900	20820300	2960	2960	2960	2960	0
548	20231211	120800	20820300	2960	2960	2960	2960	0
549	20231211	120700	20820300	2960	2960	2960	2960	0
550	20231211	120600	20820300	2960	2960	2960	2960	0
551	20231211	120500	20820300	2960	2960	2960	2960	0
552	20231211	120400	20820300	2960	2960	2960	2960	0
553	20231211	120300	20820300	2960	2960	2960	2960	0
554	20231211	120200	20820300	2960	2960	2960	2960	0
555	20231211	120100	20820300	2960	2960	2960	2960	19
556	20231211	120000	20764060	2960	2960	2960	2960	0
557	20231211	115900	20764060	2960	2960	2960	2960	5
558	20231211	115800	20749260	2950	2950	2950	2950	0
559	20231211	115700	20749260	2950	2950	2950	2950	0
560	20231211	115600	20749260	2950	2950	2950	2950	0
561	20231211	115500	20749260	2950	2950	2950	2950	0
562	20231211	115400	20749260	2950	2950	2950	2950	0
563	20231211	115300	20749260	2950	2950	2950	2950	0
564	20231211	115200	20749260	2950	2950	2950	2950	0
565	20231211	115100	20749260	2950	2965	2965	2950	350
566	20231211	115000	19714395	2965	2965	2965	2965	1
567	20231211	114900	19711430	2965	2965	2965	2965	5
568	20231211	114800	19696605	2965	2965	2965	2965	0
569	20231211	114700	19696605	2965	2965	2965	2965	0
570	20231211	114600	19696605	2965	2965	2965	2965	0
571	20231211	114500	19696605	2965	2965	2965	2965	0
572	20231211	114400	19696605	2965	2965	2965	2965	0
573	20231211	114300	19696605	2965	2965	2965	2965	0
574	20231211	114200	19696605	2965	2965	2965	2965	0
575	20231211	114100	19696605	2965	2965	2965	2965	0
576	20231211	114000	19696605	2965	2965	2965	2965	0
577	20231211	113900	19696605	2965	2965	2965	2965	0
578	20231211	113800	19696605	2965	2965	2965	2965	0
579	20231211	113700	19696605	2965	2965	2965	2965	0
580	20231211	113600	19696605	2965	2965	2965	2965	1
581	20231211	113500	19693640	2965	2965	2965	2965	0
582	20231211	113400	19693640	2965	2965	2965	2965	0
583	20231211	113300	19693640	2965	2965	2965	2965	0
584	20231211	113200	19693640	2965	2965	2965	2965	0
585	20231211	113100	19693640	2965	2965	2965	2965	0
586	20231211	113000	19693640	2965	2965	2965	2965	0
587	20231211	112900	19693640	2965	2965	2965	2965	0
588	20231211	112800	19693640	2965	2965	2965	2965	0
589	20231211	112700	19693640	2965	2965	2965	2965	0
590	20231211	112600	19693640	2965	2965	2965	2965	0
591	20231211	112500	19693640	2965	2965	2965	2965	1
592	20231211	112400	19690675	2965	2965	2965	2965	0
593	20231211	112300	19690675	2965	2965	2965	2965	0
594	20231211	112200	19690675	2965	2965	2965	2965	0
595	20231211	112100	19690675	2965	2965	2965	2965	0
596	20231211	112000	19690675	2965	2965	2965	2965	0
597	20231211	111900	19690675	2965	2965	2965	2965	0
598	20231211	111800	19690675	2965	2965	2965	2965	0
599	20231211	111700	19690675	2965	2965	2965	2965	0
600	20231211	111600	19690675	2965	2965	2965	2965	0
601	20231211	111500	19690675	2965	2965	2965	2965	300
602	20231211	111400	18801175	2965	2965	2965	2965	0
603	20231211	111300	18801175	2965	2965	2965	2965	0
604	20231211	111200	18801175	2965	2965	2965	2965	0
605	20231211	111100	18801175	2965	2965	2965	2965	0
606	20231211	111000	18801175	2965	2965	2965	2965	0
607	20231211	110900	18801175	2965	2965	2965	2965	0
608	20231211	110800	18801175	2965	2965	2965	2965	0
609	20231211	110700	18801175	2965	2965	2965	2965	0
610	20231211	110600	18801175	2965	2965	2965	2965	0
611	20231211	110500	18801175	2965	2965	2965	2965	0
612	20231211	110400	18801175	2965	2960	2965	2960	1000
613	20231211	110300	15838675	2960	2960	2960	2960	0
614	20231211	110200	15838675	2960	2960	2960	2960	500
615	20231211	110100	14358675	2955	2955	2955	2955	0
616	20231211	110000	14358675	2955	2955	2955	2955	0
617	20231211	105900	14358675	2955	2955	2955	2955	0
618	20231211	105800	14358675	2955	2955	2955	2955	0
619	20231211	105700	14358675	2955	2955	2955	2955	44
620	20231211	105600	14228655	2960	2960	2960	2960	20
621	20231211	105500	14169455	2960	2960	2960	2960	1
622	20231211	105400	14166495	2960	2960	2960	2960	5
623	20231211	105300	14151695	2960	2960	2960	2960	1
624	20231211	105200	14148735	2950	2950	2950	2950	81
625	20231211	105100	13909785	2960	2960	2960	2960	0
626	20231211	105000	13909785	2960	2960	2960	2960	0
627	20231211	104900	13909785	2960	2960	2960	2960	0
628	20231211	104800	13909785	2960	2960	2960	2960	0
629	20231211	104700	13909785	2960	2960	2960	2960	57
630	20231211	104600	13741065	2960	2960	2960	2960	0
631	20231211	104500	13741065	2960	2960	2960	2960	6
632	20231211	104400	13723305	2950	2950	2950	2950	0
633	20231211	104300	13723305	2950	2950	2950	2950	0
634	20231211	104200	13723305	2950	2950	2950	2950	0
635	20231211	104100	13723305	2950	2950	2950	2950	0
636	20231211	104000	13723305	2950	2950	2950	2950	0
637	20231211	103900	13723305	2950	2950	2950	2950	0
638	20231211	103800	13723305	2950	2950	2950	2950	0
639	20231211	103700	13723305	2950	2950	2950	2950	0
640	20231211	103600	13723305	2950	2950	2950	2950	0
641	20231211	103500	13723305	2950	2955	2955	2950	730
642	20231211	103400	11567865	2960	2960	2960	2960	1
643	20231211	103300	11564905	2960	2960	2960	2960	1
644	20231211	103200	11561945	2960	2960	2960	2960	33
645	20231211	103100	11464265	2960	2960	2960	2960	131
646	20231211	103000	11076505	2960	2960	2960	2960	0
647	20231211	102900	11076505	2960	2960	2960	2960	0
648	20231211	102800	11076505	2960	2960	2960	2960	0
649	20231211	102700	11076505	2960	2960	2960	2960	0
650	20231211	102600	11076505	2960	2960	2960	2960	0
651	20231211	102500	11076505	2960	2960	2960	2960	0
652	20231211	102400	11076505	2960	2960	2960	2960	0
653	20231211	102300	11076505	2960	2960	2960	2960	8
654	20231211	102200	11052825	2960	2960	2960	2960	0
655	20231211	102100	11052825	2960	2960	2960	2960	0
656	20231211	102000	11052825	2960	2960	2960	2960	314
657	20231211	101900	10123385	2960	2960	2960	2960	0
658	20231211	101800	10123385	2960	2960	2960	2960	0
659	20231211	101700	10123385	2960	2960	2960	2960	0
660	20231211	101600	10123385	2960	2960	2960	2960	0
661	20231211	101500	10123385	2960	2960	2960	2960	0
662	20231211	101400	10123385	2960	2960	2960	2960	0
663	20231211	101300	10123385	2960	2960	2960	2960	15
664	20231211	101200	10078985	2960	2960	2960	2960	1
665	20231211	101100	10076025	2960	2960	2960	2960	0
666	20231211	101000	10076025	2960	2960	2960	2960	15
667	20231211	100900	10031625	2960	2960	2960	2960	2
668	20231211	100800	10025705	2955	2955	2955	2955	0
669	20231211	100700	10025705	2955	2955	2955	2955	0
670	20231211	100600	10025705	2955	2955	2955	2955	0
671	20231211	100500	10025705	2955	2955	2955	2955	0
672	20231211	100400	10025705	2955	2955	2955	2955	0
673	20231211	100300	10025705	2955	2955	2955	2955	0
674	20231211	100200	10025705	2955	2955	2955	2955	0
675	20231211	100100	10025705	2955	2955	2955	2955	0
676	20231211	100000	10025705	2955	2955	2955	2955	0
677	20231211	095900	10025705	2955	2955	2955	2955	0
678	20231211	095800	10025705	2955	2955	2955	2955	0
679	20231211	095700	10025705	2955	2955	2955	2955	0
680	20231211	095600	10025705	2955	2955	2955	2955	0
681	20231211	095500	10025705	2955	2955	2955	2955	0
682	20231211	095400	10025705	2955	2955	2955	2955	500
683	20231211	095300	8548205	2955	2955	2955	2955	0
684	20231211	095200	8548205	2955	2955	2955	2955	0
685	20231211	095100	8548205	2955	2960	2960	2955	518
686	20231211	095000	7015005	2960	2960	2960	2960	0
687	20231211	094900	7015005	2960	2960	2960	2960	100
688	20231211	094800	6719005	2960	2960	2960	2960	0
689	20231211	094700	6719005	2960	2960	2960	2960	11
690	20231211	094600	6686445	2960	2960	2960	2960	0
691	20231211	094500	6686445	2960	2960	2960	2960	0
692	20231211	094400	6686445	2960	2960	2960	2960	10
693	20231211	094300	6656845	2960	2960	2960	2960	43
694	20231211	094200	6529565	2960	2960	2960	2960	0
695	20231211	094100	6529565	2960	2960	2960	2960	0
696	20231211	094000	6529565	2960	2960	2960	2960	1
697	20231211	093900	6526605	2960	2960	2960	2960	2
698	20231211	093800	6520685	2965	2965	2965	2965	0
699	20231211	093700	6520685	2965	2965	2965	2965	47
700	20231211	093600	6381330	2965	2965	2965	2965	3
701	20231211	093500	6372435	2965	2965	2965	2965	2
702	20231211	093400	6366505	2965	2965	2965	2965	0
703	20231211	093300	6366505	2965	2965	2965	2965	1
704	20231211	093200	6363540	2965	2965	2965	2965	1
705	20231211	093100	6360575	2955	2955	2955	2955	0
706	20231211	093000	6360575	2955	2955	2955	2955	209
707	20231211	092900	5742980	2955	2955	2955	2955	0
708	20231211	092800	5742980	2955	2955	2955	2955	220
709	20231211	092700	5092880	2955	2955	2955	2955	0
710	20231211	092600	5092880	2955	2955	2955	2950	320
711	20231211	092500	4147930	2955	2955	2955	2955	0
712	20231211	092400	4147930	2955	2955	2955	2955	3
713	20231211	092300	4139065	2955	2955	2955	2955	0
714	20231211	092200	4139065	2955	2950	2955	2950	101
715	20231211	092100	3841110	2955	2955	2955	2955	0
716	20231211	092000	3841110	2955	2955	2955	2955	0
717	20231211	091900	3841110	2955	2950	2955	2950	88
718	20231211	091800	3581260	2950	2950	2950	2950	700
719	20231211	091700	1516260	2955	2955	2955	2955	12
720	20231211	091600	1480800	2955	2955	2955	2955	1
721	20231211	091500	1477845	2950	2950	2950	2950	0
722	20231211	091400	1477845	2950	2950	2950	2950	0
723	20231211	091300	1477845	2950	2950	2950	2950	0
724	20231211	091200	1477845	2950	2950	2950	2950	23
725	20231211	091100	1409995	2950	2950	2950	2950	119
726	20231211	091000	1058945	2950	2950	2950	2950	0
727	20231211	090900	1058945	2950	2950	2950	2950	0
728	20231211	090800	1058945	2950	2950	2950	2950	0
729	20231211	090700	1058945	2950	2950	2950	2950	8
730	20231211	090600	1035345	2950	2950	2950	2950	0
731	20231211	090500	1035345	2950	2950	2950	2950	16
732	20231211	090400	988145	2950	2955	2955	2950	108
733	20231211	090300	669340	2955	2955	2955	2955	0
734	20231211	090200	669340	2955	2955	2955	2955	0
735	20231211	090100	669340	2955	2965	2965	2955	109
736	20231211	090000	346965	2960	2970	2970	2960	117