KissMeData/095270/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200000	82061770	5340	5340	5340	5340	5
3	20231207	195900	82061770	5340	5340	5340	5340	0
4	20231207	195800	82061770	5340	5340	5340	5340	0
5	20231207	195700	82061770	5340	5340	5340	5340	0
6	20231207	195600	82061770	5340	5340	5340	5340	0
7	20231207	195500	82061770	5340	5340	5340	5340	0
8	20231207	195400	82061770	5340	5340	5340	5340	0
9	20231207	195300	82061770	5340	5340	5340	5340	0
10	20231207	195200	82061770	5340	5340	5340	5340	0
11	20231207	195100	82061770	5340	5340	5340	5340	0
12	20231207	195000	82061770	5340	5340	5340	5340	0
13	20231207	194900	82061770	5340	5340	5340	5340	0
14	20231207	194800	82061770	5340	5340	5340	5340	0
15	20231207	194700	82061770	5340	5340	5340	5340	0
16	20231207	194600	82061770	5340	5340	5340	5340	0
17	20231207	194500	82061770	5340	5340	5340	5340	0
18	20231207	194400	82061770	5340	5340	5340	5340	0
19	20231207	194300	82061770	5340	5340	5340	5340	0
20	20231207	194200	82061770	5340	5340	5340	5340	0
21	20231207	194100	82061770	5340	5340	5340	5340	0
22	20231207	194000	82061770	5340	5340	5340	5340	0
23	20231207	193900	82061770	5340	5340	5340	5340	0
24	20231207	193800	82061770	5340	5340	5340	5340	0
25	20231207	193700	82061770	5340	5340	5340	5340	0
26	20231207	193600	82061770	5340	5340	5340	5340	0
27	20231207	193500	82061770	5340	5340	5340	5340	0
28	20231207	193400	82061770	5340	5340	5340	5340	0
29	20231207	193300	82061770	5340	5340	5340	5340	0
30	20231207	193200	82061770	5340	5340	5340	5340	0
31	20231207	193100	82061770	5340	5340	5340	5340	0
32	20231207	193000	82061770	5340	5340	5340	5340	5
33	20231207	192900	82061770	5340	5340	5340	5340	0
34	20231207	192800	82061770	5340	5340	5340	5340	0
35	20231207	192700	82061770	5340	5340	5340	5340	0
36	20231207	192600	82061770	5340	5340	5340	5340	0
37	20231207	192500	82061770	5340	5340	5340	5340	0
38	20231207	192400	82061770	5340	5340	5340	5340	0
39	20231207	192300	82061770	5340	5340	5340	5340	0
40	20231207	192200	82061770	5340	5340	5340	5340	0
41	20231207	192100	82061770	5340	5340	5340	5340	0
42	20231207	192000	82061770	5340	5340	5340	5340	0
43	20231207	191900	82061770	5340	5340	5340	5340	0
44	20231207	191800	82061770	5340	5340	5340	5340	0
45	20231207	191700	82061770	5340	5340	5340	5340	0
46	20231207	191600	82061770	5340	5340	5340	5340	0
47	20231207	191500	82061770	5340	5340	5340	5340	0
48	20231207	191400	82061770	5340	5340	5340	5340	0
49	20231207	191300	82061770	5340	5340	5340	5340	0
50	20231207	191200	82061770	5340	5340	5340	5340	0
51	20231207	191100	82061770	5340	5340	5340	5340	0
52	20231207	191000	82061770	5340	5340	5340	5340	0
53	20231207	190900	82061770	5340	5340	5340	5340	0
54	20231207	190800	82061770	5340	5340	5340	5340	0
55	20231207	190700	82061770	5340	5340	5340	5340	0
56	20231207	190600	82061770	5340	5340	5340	5340	0
57	20231207	190500	82061770	5340	5340	5340	5340	0
58	20231207	190400	82061770	5340	5340	5340	5340	0
59	20231207	190300	82061770	5340	5340	5340	5340	0
60	20231207	190200	82061770	5340	5340	5340	5340	0
61	20231207	190100	82061770	5340	5340	5340	5340	0
62	20231207	190000	82061770	5340	5340	5340	5340	5
63	20231207	185900	82061770	5340	5340	5340	5340	0
64	20231207	185800	82061770	5340	5340	5340	5340	0
65	20231207	185700	82061770	5340	5340	5340	5340	0
66	20231207	185600	82061770	5340	5340	5340	5340	0
67	20231207	185500	82061770	5340	5340	5340	5340	0
68	20231207	185400	82061770	5340	5340	5340	5340	0
69	20231207	185300	82061770	5340	5340	5340	5340	0
70	20231207	185200	82061770	5340	5340	5340	5340	0
71	20231207	185100	82061770	5340	5340	5340	5340	0
72	20231207	185000	82061770	5340	5340	5340	5340	0
73	20231207	184900	82061770	5340	5340	5340	5340	0
74	20231207	184800	82061770	5340	5340	5340	5340	0
75	20231207	184700	82061770	5340	5340	5340	5340	0
76	20231207	184600	82061770	5340	5340	5340	5340	0
77	20231207	184500	82061770	5340	5340	5340	5340	0
78	20231207	184400	82061770	5340	5340	5340	5340	0
79	20231207	184300	82061770	5340	5340	5340	5340	0
80	20231207	184200	82061770	5340	5340	5340	5340	0
81	20231207	184100	82061770	5340	5340	5340	5340	0
82	20231207	184000	82061770	5340	5340	5340	5340	0
83	20231207	183900	82061770	5340	5340	5340	5340	0
84	20231207	183800	82061770	5340	5340	5340	5340	0
85	20231207	183700	82061770	5340	5340	5340	5340	0
86	20231207	183600	82061770	5340	5340	5340	5340	0
87	20231207	183500	82061770	5340	5340	5340	5340	0
88	20231207	183400	82061770	5340	5340	5340	5340	0
89	20231207	183300	82061770	5340	5340	5340	5340	0
90	20231207	183200	82061770	5340	5340	5340	5340	0
91	20231207	183100	82061770	5340	5340	5340	5340	0
92	20231207	183000	82061770	5340	5340	5340	5340	5
93	20231207	182900	82061770	5340	5340	5340	5340	0
94	20231207	182800	82061770	5340	5340	5340	5340	0
95	20231207	182700	82061770	5340	5340	5340	5340	0
96	20231207	182600	82061770	5340	5340	5340	5340	0
97	20231207	182500	82061770	5340	5340	5340	5340	0
98	20231207	182400	82061770	5340	5340	5340	5340	0
99	20231207	182300	82061770	5340	5340	5340	5340	0
100	20231207	182200	82061770	5340	5340	5340	5340	0
101	20231207	182100	82061770	5340	5340	5340	5340	0
102	20231207	182000	82061770	5340	5340	5340	5340	0
103	20231207	181900	82061770	5340	5340	5340	5340	0
104	20231207	181800	82061770	5340	5340	5340	5340	0
105	20231207	181700	82061770	5340	5340	5340	5340	0
106	20231207	181600	82061770	5340	5340	5340	5340	0
107	20231207	181500	82061770	5340	5340	5340	5340	0
108	20231207	181400	82061770	5340	5340	5340	5340	0
109	20231207	181300	82061770	5340	5340	5340	5340	0
110	20231207	181200	82061770	5340	5340	5340	5340	0
111	20231207	181100	82061770	5340	5340	5340	5340	0
112	20231207	181000	82061770	5340	5340	5340	5340	0
113	20231207	180900	82061770	5340	5340	5340	5340	0
114	20231207	180800	82061770	5340	5340	5340	5340	0
115	20231207	180700	82061770	5340	5340	5340	5340	0
116	20231207	180600	82061770	5340	5340	5340	5340	0
117	20231207	180500	82061770	5340	5340	5340	5340	0
118	20231207	180400	82061770	5340	5340	5340	5340	0
119	20231207	180300	82061770	5340	5340	5340	5340	0
120	20231207	180200	82061770	5340	5340	5340	5340	0
121	20231207	180100	82061770	5340	5340	5340	5340	0
122	20231207	180000	82061770	5340	5340	5340	5340	5
123	20231207	175900	82061770	5340	5340	5340	5340	0
124	20231207	175800	82061770	5340	5340	5340	5340	0
125	20231207	175700	82061770	5340	5340	5340	5340	0
126	20231207	175600	82061770	5340	5340	5340	5340	0
127	20231207	175500	82061770	5340	5340	5340	5340	0
128	20231207	175400	82061770	5340	5340	5340	5340	0
129	20231207	175300	82061770	5340	5340	5340	5340	0
130	20231207	175200	82061770	5340	5340	5340	5340	0
131	20231207	175100	82061770	5340	5340	5340	5340	0
132	20231207	175000	82061770	5340	5340	5340	5340	0
133	20231207	174900	82061770	5340	5340	5340	5340	0
134	20231207	174800	82061770	5340	5340	5340	5340	0
135	20231207	174700	82061770	5340	5340	5340	5340	0
136	20231207	174600	82061770	5340	5340	5340	5340	0
137	20231207	174500	82061770	5340	5340	5340	5340	0
138	20231207	174400	82061770	5340	5340	5340	5340	0
139	20231207	174300	82061770	5340	5340	5340	5340	0
140	20231207	174200	82061770	5340	5340	5340	5340	0
141	20231207	174100	82061770	5340	5340	5340	5340	0
142	20231207	174000	82061770	5340	5340	5340	5340	0
143	20231207	173900	82061770	5340	5340	5340	5340	0
144	20231207	173800	82061770	5340	5340	5340	5340	0
145	20231207	173700	82061770	5340	5340	5340	5340	0
146	20231207	173600	82061770	5340	5340	5340	5340	0
147	20231207	173500	82061770	5340	5340	5340	5340	0
148	20231207	173400	82061770	5340	5340	5340	5340	0
149	20231207	173300	82061770	5340	5340	5340	5340	0
150	20231207	173200	82061770	5340	5340	5340	5340	0
151	20231207	173100	82061770	5340	5340	5340	5340	0
152	20231207	173000	82061770	5340	5340	5340	5340	5
153	20231207	172900	82061770	5340	5340	5340	5340	0
154	20231207	172800	82061770	5340	5340	5340	5340	0
155	20231207	172700	82061770	5340	5340	5340	5340	0
156	20231207	172600	82061770	5340	5340	5340	5340	0
157	20231207	172500	82061770	5340	5340	5340	5340	0
158	20231207	172400	82061770	5340	5340	5340	5340	0
159	20231207	172300	82061770	5340	5340	5340	5340	0
160	20231207	172200	82061770	5340	5340	5340	5340	0
161	20231207	172100	82061770	5340	5340	5340	5340	0
162	20231207	172000	82061770	5340	5340	5340	5340	0
163	20231207	171900	82061770	5340	5340	5340	5340	0
164	20231207	171800	82061770	5340	5340	5340	5340	0
165	20231207	171700	82061770	5340	5340	5340	5340	0
166	20231207	171600	82061770	5340	5340	5340	5340	0
167	20231207	171500	82061770	5340	5340	5340	5340	0
168	20231207	171400	82061770	5340	5340	5340	5340	0
169	20231207	171300	82061770	5340	5340	5340	5340	0
170	20231207	171200	82061770	5340	5340	5340	5340	0
171	20231207	171100	82061770	5340	5340	5340	5340	0
172	20231207	171000	82061770	5340	5340	5340	5340	0
173	20231207	170900	82061770	5340	5340	5340	5340	0
174	20231207	170800	82061770	5340	5340	5340	5340	0
175	20231207	170700	82061770	5340	5340	5340	5340	0
176	20231207	170600	82061770	5340	5340	5340	5340	0
177	20231207	170500	82061770	5340	5340	5340	5340	0
178	20231207	170400	82061770	5340	5340	5340	5340	0
179	20231207	170300	82061770	5340	5340	5340	5340	0
180	20231207	170200	82061770	5340	5340	5340	5340	0
181	20231207	170100	82061770	5340	5340	5340	5340	0
182	20231207	170000	82061770	5340	5340	5340	5340	5
183	20231207	165900	82061770	5340	5340	5340	5340	0
184	20231207	165800	82061770	5340	5340	5340	5340	0
185	20231207	165700	82061770	5340	5340	5340	5340	0
186	20231207	165600	82061770	5340	5340	5340	5340	0
187	20231207	165500	82061770	5340	5340	5340	5340	0
188	20231207	165400	82061770	5340	5340	5340	5340	0
189	20231207	165300	82061770	5340	5340	5340	5340	0
190	20231207	165200	82061770	5340	5340	5340	5340	0
191	20231207	165100	82061770	5340	5340	5340	5340	0
192	20231207	165000	82061770	5340	5340	5340	5340	0
193	20231207	164900	82061770	5340	5340	5340	5340	0
194	20231207	164800	82061770	5340	5340	5340	5340	0
195	20231207	164700	82061770	5340	5340	5340	5340	0
196	20231207	164600	82061770	5340	5340	5340	5340	0
197	20231207	164500	82061770	5340	5340	5340	5340	0
198	20231207	164400	82061770	5340	5340	5340	5340	0
199	20231207	164300	82061770	5340	5340	5340	5340	0
200	20231207	164200	82061770	5340	5340	5340	5340	0
201	20231207	164100	82061770	5340	5340	5340	5340	0
202	20231207	164000	82061770	5340	5340	5340	5340	0
203	20231207	163900	82061770	5340	5340	5340	5340	0
204	20231207	163800	82061770	5340	5340	5340	5340	0
205	20231207	163700	82061770	5340	5340	5340	5340	0
206	20231207	163600	82061770	5340	5340	5340	5340	0
207	20231207	163500	82061770	5340	5340	5340	5340	0
208	20231207	163400	82061770	5340	5340	5340	5340	0
209	20231207	163300	82061770	5340	5340	5340	5340	0
210	20231207	163200	82061770	5340	5340	5340	5340	0
211	20231207	163100	82061770	5340	5340	5340	5340	0
212	20231207	163000	82061770	5340	5340	5340	5340	5
213	20231207	162900	82061770	5340	5340	5340	5340	0
214	20231207	162800	82061770	5340	5340	5340	5340	0
215	20231207	162700	82061770	5340	5340	5340	5340	0
216	20231207	162600	82061770	5340	5340	5340	5340	0
217	20231207	162500	82061770	5340	5340	5340	5340	0
218	20231207	162400	82061770	5340	5340	5340	5340	0
219	20231207	162300	82061770	5340	5340	5340	5340	0
220	20231207	162200	82061770	5340	5340	5340	5340	0
221	20231207	162100	82061770	5340	5340	5340	5340	0
222	20231207	162000	82061770	5340	5340	5340	5340	0
223	20231207	161900	82061770	5340	5340	5340	5340	0
224	20231207	161800	82061770	5340	5340	5340	5340	0
225	20231207	161700	82061770	5340	5340	5340	5340	0
226	20231207	161600	82061770	5340	5340	5340	5340	0
227	20231207	161500	82061770	5340	5340	5340	5340	0
228	20231207	161400	82061770	5340	5340	5340	5340	0
229	20231207	161300	82061770	5340	5340	5340	5340	0
230	20231207	161200	82061770	5340	5340	5340	5340	0
231	20231207	161100	82061770	5340	5340	5340	5340	0
232	20231207	161000	82061770	5340	5340	5340	5340	0
233	20231207	160900	82061770	5340	5340	5340	5340	0
234	20231207	160800	82061770	5340	5340	5340	5340	0
235	20231207	160700	82061770	5340	5340	5340	5340	0
236	20231207	160600	82061770	5340	5340	5340	5340	0
237	20231207	160500	82061770	5340	5340	5340	5340	0
238	20231207	160400	82061770	5340	5340	5340	5340	0
239	20231207	160300	82061770	5340	5340	5340	5340	0
240	20231207	160200	82061770	5340	5340	5340	5340	0
241	20231207	160100	82061770	5340	5340	5340	5340	0
242	20231207	160000	82061770	5340	5340	5340	5340	5
243	20231207	155900	82061770	5340	5340	5340	5340	0
244	20231207	155800	82061770	5340	5340	5340	5340	0
245	20231207	155700	82061770	5340	5340	5340	5340	0
246	20231207	155600	82061770	5340	5340	5340	5340	0
247	20231207	155500	82061770	5340	5340	5340	5340	0
248	20231207	155400	82061770	5340	5340	5340	5340	0
249	20231207	155300	82061770	5340	5340	5340	5340	0
250	20231207	155200	82061770	5340	5340	5340	5340	0
251	20231207	155100	82061770	5340	5340	5340	5340	0
252	20231207	155000	82061770	5340	5340	5340	5340	0
253	20231207	154900	82061770	5340	5340	5340	5340	0
254	20231207	154800	82061770	5340	5340	5340	5340	0
255	20231207	154700	82061770	5340	5340	5340	5340	0
256	20231207	154600	82061770	5340	5340	5340	5340	0
257	20231207	154500	82061770	5340	5340	5340	5340	0
258	20231207	154400	82061770	5340	5340	5340	5340	0
259	20231207	154300	82061770	5340	5340	5340	5340	0
260	20231207	154200	82061770	5340	5340	5340	5340	0
261	20231207	154100	82061770	5340	5340	5340	5340	0
262	20231207	154000	82061770	5340	5340	5340	5340	0
263	20231207	153900	82061770	5340	5340	5340	5340	0
264	20231207	153800	82061770	5340	5340	5340	5340	0
265	20231207	153700	82061770	5340	5340	5340	5340	0
266	20231207	153600	82061770	5340	5340	5340	5340	0
267	20231207	153500	82061770	5340	5340	5340	5340	0
268	20231207	153400	82061770	5340	5340	5340	5340	0
269	20231207	153300	82061770	5340	5340	5340	5340	0
270	20231207	153200	82061770	5340	5340	5340	5340	0
271	20231207	153100	82061770	5340	5340	5340	5340	0
272	20231207	153000	82061770	5340	5340	5340	5340	10
273	20231207	152900	82035070	5290	5290	5290	5290	0
274	20231207	152800	82035070	5290	5290	5290	5290	0
275	20231207	152700	82035070	5290	5290	5290	5290	0
276	20231207	152600	82035070	5290	5290	5290	5290	0
277	20231207	152500	82035070	5290	5290	5290	5290	0
278	20231207	152400	82035070	5290	5290	5290	5290	0
279	20231207	152300	82035070	5290	5290	5290	5290	0
280	20231207	152200	82035070	5290	5290	5290	5290	0
281	20231207	152100	82035070	5290	5290	5290	5290	0
282	20231207	152000	82035070	5290	5290	5290	5290	0
283	20231207	151900	82035070	5290	5290	5290	5290	0
284	20231207	151800	82035070	5290	5290	5290	5290	0
285	20231207	151700	82035070	5290	5290	5290	5290	64
286	20231207	151600	81696510	5340	5340	5340	5340	0
287	20231207	151500	81696510	5340	5340	5340	5340	0
288	20231207	151400	81696510	5340	5340	5340	5340	0
289	20231207	151300	81696510	5340	5340	5340	5340	10
290	20231207	151200	81643110	5340	5340	5340	5340	0
291	20231207	151100	81643110	5340	5340	5340	5340	0
292	20231207	151000	81643110	5340	5340	5340	5340	0
293	20231207	150900	81643110	5340	5340	5340	5340	0
294	20231207	150800	81643110	5340	5340	5340	5340	0
295	20231207	150700	81643110	5340	5340	5340	5340	0
296	20231207	150600	81643110	5340	5340	5340	5340	0
297	20231207	150500	81643110	5340	5340	5340	5340	0
298	20231207	150400	81643110	5340	5340	5340	5340	0
299	20231207	150300	81643110	5340	5340	5340	5340	0
300	20231207	150200	81643110	5340	5300	5340	5300	894
301	20231207	150100	76904870	5290	5290	5290	5290	0
302	20231207	150000	76904870	5290	5290	5290	5290	0
303	20231207	145900	76904870	5290	5290	5290	5290	0
304	20231207	145800	76904870	5290	5290	5290	5290	0
305	20231207	145700	76904870	5290	5290	5290	5290	0
306	20231207	145600	76904870	5290	5290	5290	5290	0
307	20231207	145500	76904870	5290	5290	5290	5290	94
308	20231207	145400	76407610	5290	5290	5290	5290	0
309	20231207	145300	76407610	5290	5290	5290	5290	0
310	20231207	145200	76407610	5290	5290	5290	5290	0
311	20231207	145100	76407610	5290	5290	5290	5290	0
312	20231207	145000	76407610	5290	5290	5290	5290	0
313	20231207	144900	76407610	5290	5290	5290	5290	0
314	20231207	144800	76407610	5290	5290	5290	5290	0
315	20231207	144700	76407610	5290	5290	5290	5290	0
316	20231207	144600	76407610	5290	5290	5290	5290	0
317	20231207	144500	76407610	5290	5290	5290	5290	0
318	20231207	144400	76407610	5290	5290	5290	5290	0
319	20231207	144300	76407610	5290	5290	5290	5290	0
320	20231207	144200	76407610	5290	5290	5290	5290	0
321	20231207	144100	76407610	5290	5290	5290	5290	0
322	20231207	144000	76407610	5290	5290	5290	5290	0
323	20231207	143900	76407610	5290	5290	5290	5290	0
324	20231207	143800	76407610	5290	5290	5290	5290	0
325	20231207	143700	76407610	5290	5290	5290	5290	0
326	20231207	143600	76407610	5290	5290	5290	5290	0
327	20231207	143500	76407610	5290	5290	5290	5290	0
328	20231207	143400	76407610	5290	5290	5290	5290	0
329	20231207	143300	76407610	5290	5290	5290	5290	0
330	20231207	143200	76407610	5290	5290	5290	5290	0
331	20231207	143100	76407610	5290	5290	5290	5290	3210
332	20231207	143000	59426710	5280	5280	5280	5280	0
333	20231207	142900	59426710	5280	5280	5280	5280	0
334	20231207	142800	59426710	5280	5280	5280	5280	0
335	20231207	142700	59426710	5280	5280	5280	5280	1000
336	20231207	142600	54146710	5260	5260	5260	5260	0
337	20231207	142500	54146710	5260	5260	5260	5260	0
338	20231207	142400	54146710	5260	5260	5260	5260	0
339	20231207	142300	54146710	5260	5260	5260	5260	0
340	20231207	142200	54146710	5260	5260	5260	5260	0
341	20231207	142100	54146710	5260	5270	5270	5260	123
342	20231207	142000	53498970	5270	5270	5270	5270	0
343	20231207	141900	53498970	5270	5270	5270	5270	0
344	20231207	141800	53498970	5270	5270	5270	5270	0
345	20231207	141700	53498970	5270	5270	5270	5270	0
346	20231207	141600	53498970	5270	5270	5270	5270	0
347	20231207	141500	53498970	5270	5270	5270	5270	0
348	20231207	141400	53498970	5270	5270	5270	5270	0
349	20231207	141300	53498970	5270	5270	5270	5270	0
350	20231207	141200	53498970	5270	5270	5270	5270	0
351	20231207	141100	53498970	5270	5270	5270	5270	0
352	20231207	141000	53498970	5270	5270	5270	5270	0
353	20231207	140900	53498970	5270	5270	5270	5270	0
354	20231207	140800	53498970	5270	5270	5270	5270	0
355	20231207	140700	53498970	5270	5270	5270	5270	0
356	20231207	140600	53498970	5270	5270	5270	5270	0
357	20231207	140500	53498970	5270	5270	5270	5270	0
358	20231207	140400	53498970	5270	5270	5270	5270	0
359	20231207	140300	53498970	5270	5270	5270	5270	0
360	20231207	140200	53498970	5270	5270	5270	5270	0
361	20231207	140100	53498970	5270	5270	5270	5270	106
362	20231207	140000	52940350	5270	5270	5270	5270	236
363	20231207	135900	51696630	5270	5270	5270	5270	0
364	20231207	135800	51696630	5270	5270	5270	5270	0
365	20231207	135700	51696630	5270	5270	5270	5270	0
366	20231207	135600	51696630	5270	5270	5270	5270	0
367	20231207	135500	51696630	5270	5270	5270	5270	100
368	20231207	135400	51169630	5270	5270	5270	5270	0
369	20231207	135300	51169630	5270	5270	5270	5270	0
370	20231207	135200	51169630	5270	5270	5270	5270	0
371	20231207	135100	51169630	5270	5280	5280	5270	691
372	20231207	135000	47528030	5270	5270	5280	5270	2656
373	20231207	134900	33530900	5280	5280	5280	5280	0
374	20231207	134800	33530900	5280	5280	5280	5280	0
375	20231207	134700	33530900	5280	5280	5280	5280	0
376	20231207	134600	33530900	5280	5280	5280	5280	0
377	20231207	134500	33530900	5280	5280	5280	5280	0
378	20231207	134400	33530900	5280	5280	5280	5280	0
379	20231207	134300	33530900	5280	5280	5280	5280	1
380	20231207	134200	33525620	5270	5270	5280	5270	897
381	20231207	134100	28798420	5280	5280	5280	5280	0
382	20231207	134000	28798420	5280	5280	5280	5280	0
383	20231207	133900	28798420	5280	5280	5280	5280	0
384	20231207	133800	28798420	5280	5280	5280	5280	0
385	20231207	133700	28798420	5280	5280	5280	5280	0
386	20231207	133600	28798420	5280	5280	5280	5280	0
387	20231207	133500	28798420	5280	5280	5280	5280	0
388	20231207	133400	28798420	5280	5280	5280	5280	0
389	20231207	133300	28798420	5280	5280	5280	5280	0
390	20231207	133200	28798420	5280	5280	5280	5280	0
391	20231207	133100	28798420	5280	5280	5280	5280	0
392	20231207	133000	28798420	5280	5280	5280	5280	0
393	20231207	132900	28798420	5280	5280	5280	5280	0
394	20231207	132800	28798420	5280	5280	5280	5280	0
395	20231207	132700	28798420	5280	5280	5280	5280	0
396	20231207	132600	28798420	5280	5280	5280	5280	0
397	20231207	132500	28798420	5280	5280	5280	5280	0
398	20231207	132400	28798420	5280	5280	5280	5280	0
399	20231207	132300	28798420	5280	5280	5280	5280	0
400	20231207	132200	28798420	5280	5280	5280	5280	0
401	20231207	132100	28798420	5280	5280	5280	5280	0
402	20231207	132000	28798420	5280	5280	5280	5280	0
403	20231207	131900	28798420	5280	5280	5280	5280	0
404	20231207	131800	28798420	5280	5280	5280	5280	0
405	20231207	131700	28798420	5280	5280	5280	5280	0
406	20231207	131600	28798420	5280	5280	5280	5280	1
407	20231207	131500	28793140	5290	5290	5290	5290	0
408	20231207	131400	28793140	5290	5290	5290	5290	0
409	20231207	131300	28793140	5290	5290	5290	5290	0
410	20231207	131200	28793140	5290	5290	5290	5290	0
411	20231207	131100	28793140	5290	5290	5290	5290	0
412	20231207	131000	28793140	5290	5290	5290	5290	0
413	20231207	130900	28793140	5290	5290	5290	5290	0
414	20231207	130800	28793140	5290	5290	5290	5290	0
415	20231207	130700	28793140	5290	5290	5290	5290	0
416	20231207	130600	28793140	5290	5290	5290	5290	0
417	20231207	130500	28793140	5290	5290	5290	5290	0
418	20231207	130400	28793140	5290	5290	5290	5290	0
419	20231207	130300	28793140	5290	5290	5290	5290	0
420	20231207	130200	28793140	5290	5290	5290	5290	0
421	20231207	130100	28793140	5290	5290	5290	5290	0
422	20231207	130000	28793140	5290	5290	5290	5290	0
423	20231207	125900	28793140	5290	5290	5290	5290	0
424	20231207	125800	28793140	5290	5290	5290	5290	0
425	20231207	125700	28793140	5290	5290	5290	5290	0
426	20231207	125600	28793140	5290	5290	5290	5290	0
427	20231207	125500	28793140	5290	5290	5290	5290	0
428	20231207	125400	28793140	5290	5290	5290	5290	0
429	20231207	125300	28793140	5290	5290	5290	5290	0
430	20231207	125200	28793140	5290	5290	5290	5290	0
431	20231207	125100	28793140	5290	5290	5290	5290	0
432	20231207	125000	28793140	5290	5290	5290	5290	0
433	20231207	124900	28793140	5290	5290	5290	5290	0
434	20231207	124800	28793140	5290	5290	5290	5290	0
435	20231207	124700	28793140	5290	5290	5290	5290	0
436	20231207	124600	28793140	5290	5290	5290	5290	0
437	20231207	124500	28793140	5290	5290	5290	5290	0
438	20231207	124400	28793140	5290	5290	5290	5290	1
439	20231207	124300	28787850	5270	5270	5270	5270	0
440	20231207	124200	28787850	5270	5270	5270	5270	0
441	20231207	124100	28787850	5270	5270	5270	5270	0
442	20231207	124000	28787850	5270	5270	5270	5270	0
443	20231207	123900	28787850	5270	5270	5270	5270	0
444	20231207	123800	28787850	5270	5280	5280	5270	250
445	20231207	123700	27470300	5290	5290	5290	5290	0
446	20231207	123600	27470300	5290	5290	5290	5290	0
447	20231207	123500	27470300	5290	5290	5290	5290	0
448	20231207	123400	27470300	5290	5290	5290	5290	0
449	20231207	123300	27470300	5290	5290	5290	5290	0
450	20231207	123200	27470300	5290	5290	5290	5290	0
451	20231207	123100	27470300	5290	5290	5290	5290	4
452	20231207	123000	27449140	5290	5290	5290	5290	0
453	20231207	122900	27449140	5290	5290	5290	5290	0
454	20231207	122800	27449140	5290	5290	5290	5290	0
455	20231207	122700	27449140	5290	5290	5290	5290	0
456	20231207	122600	27449140	5290	5290	5290	5290	0
457	20231207	122500	27449140	5290	5290	5290	5290	0
458	20231207	122400	27449140	5290	5290	5290	5290	0
459	20231207	122300	27449140	5290	5290	5290	5290	0
460	20231207	122200	27449140	5290	5290	5290	5290	0
461	20231207	122100	27449140	5290	5290	5290	5290	0
462	20231207	122000	27449140	5290	5290	5290	5290	0
463	20231207	121900	27449140	5290	5290	5290	5290	0
464	20231207	121800	27449140	5290	5290	5290	5290	0
465	20231207	121700	27449140	5290	5290	5290	5290	0
466	20231207	121600	27449140	5290	5290	5290	5290	0
467	20231207	121500	27449140	5290	5290	5290	5290	0
468	20231207	121400	27449140	5290	5290	5290	5290	0
469	20231207	121300	27449140	5290	5290	5290	5290	0
470	20231207	121200	27449140	5290	5290	5290	5290	0
471	20231207	121100	27449140	5290	5290	5290	5290	0
472	20231207	121000	27449140	5290	5290	5290	5290	100
473	20231207	120900	26920140	5290	5290	5290	5290	0
474	20231207	120800	26920140	5290	5290	5290	5290	0
475	20231207	120700	26920140	5290	5290	5290	5290	0
476	20231207	120600	26920140	5290	5290	5290	5290	0
477	20231207	120500	26920140	5290	5290	5290	5290	0
478	20231207	120400	26920140	5290	5290	5290	5290	0
479	20231207	120300	26920140	5290	5290	5290	5290	0
480	20231207	120200	26920140	5290	5290	5290	5290	0
481	20231207	120100	26920140	5290	5290	5290	5290	0
482	20231207	120000	26920140	5290	5290	5290	5290	0
483	20231207	115900	26920140	5290	5290	5290	5290	0
484	20231207	115800	26920140	5290	5290	5290	5290	0
485	20231207	115700	26920140	5290	5290	5290	5290	0
486	20231207	115600	26920140	5290	5290	5290	5290	0
487	20231207	115500	26920140	5290	5290	5290	5290	0
488	20231207	115400	26920140	5290	5290	5290	5290	0
489	20231207	115300	26920140	5290	5290	5290	5290	0
490	20231207	115200	26920140	5290	5290	5290	5290	0
491	20231207	115100	26920140	5290	5290	5290	5290	0
492	20231207	115000	26920140	5290	5290	5290	5290	0
493	20231207	114900	26920140	5290	5290	5290	5290	1
494	20231207	114800	26914850	5270	5270	5270	5270	0
495	20231207	114700	26914850	5270	5270	5270	5270	0
496	20231207	114600	26914850	5270	5270	5270	5270	0
497	20231207	114500	26914850	5270	5270	5270	5270	0
498	20231207	114400	26914850	5270	5270	5270	5270	0
499	20231207	114300	26914850	5270	5270	5270	5270	0
500	20231207	114200	26914850	5270	5270	5270	5270	0
501	20231207	114100	26914850	5270	5270	5270	5270	0
502	20231207	114000	26914850	5270	5270	5270	5270	0
503	20231207	113900	26914850	5270	5290	5290	5270	198
504	20231207	113800	25867650	5290	5290	5290	5290	0
505	20231207	113700	25867650	5290	5290	5290	5290	1
506	20231207	113600	25862360	5290	5290	5290	5290	0
507	20231207	113500	25862360	5290	5290	5290	5290	0
508	20231207	113400	25862360	5290	5290	5290	5290	0
509	20231207	113300	25862360	5290	5290	5290	5290	0
510	20231207	113200	25862360	5290	5290	5290	5290	0
511	20231207	113100	25862360	5290	5290	5290	5290	0
512	20231207	113000	25862360	5290	5290	5290	5290	0
513	20231207	112900	25862360	5290	5290	5290	5290	0
514	20231207	112800	25862360	5290	5290	5290	5290	0
515	20231207	112700	25862360	5290	5290	5290	5290	1
516	20231207	112600	25857070	5260	5290	5290	5260	843
517	20231207	112500	21398830	5290	5290	5290	5290	0
518	20231207	112400	21398830	5290	5290	5290	5290	0
519	20231207	112300	21398830	5290	5290	5290	5290	0
520	20231207	112200	21398830	5290	5290	5290	5290	0
521	20231207	112100	21398830	5290	5290	5290	5290	0
522	20231207	112000	21398830	5290	5290	5290	5290	0
523	20231207	111900	21398830	5290	5290	5290	5290	0
524	20231207	111800	21398830	5290	5290	5290	5290	0
525	20231207	111700	21398830	5290	5290	5290	5290	0
526	20231207	111600	21398830	5290	5290	5290	5290	0
527	20231207	111500	21398830	5290	5290	5290	5290	0
528	20231207	111400	21398830	5290	5290	5290	5290	0
529	20231207	111300	21398830	5290	5290	5290	5290	0
530	20231207	111200	21398830	5290	5290	5290	5290	0
531	20231207	111100	21398830	5290	5290	5290	5290	0
532	20231207	111000	21398830	5290	5290	5290	5290	0
533	20231207	110900	21398830	5290	5290	5290	5290	0
534	20231207	110800	21398830	5290	5290	5290	5290	0
535	20231207	110700	21398830	5290	5290	5290	5290	0
536	20231207	110600	21398830	5290	5290	5290	5290	0
537	20231207	110500	21398830	5290	5290	5290	5290	0
538	20231207	110400	21398830	5290	5290	5290	5290	0
539	20231207	110300	21398830	5290	5290	5290	5290	1
540	20231207	110200	21393540	5260	5260	5260	5260	0
541	20231207	110100	21393540	5260	5260	5260	5260	0
542	20231207	110000	21393540	5260	5280	5280	5260	53
543	20231207	105900	21113960	5280	5280	5280	5280	0
544	20231207	105800	21113960	5280	5290	5290	5280	184
545	20231207	105700	20142360	5290	5290	5290	5290	0
546	20231207	105600	20142360	5290	5290	5290	5290	0
547	20231207	105500	20142360	5290	5290	5290	5290	0
548	20231207	105400	20142360	5290	5290	5290	5290	0
549	20231207	105300	20142360	5290	5290	5290	5290	0
550	20231207	105200	20142360	5290	5290	5290	5290	0
551	20231207	105100	20142360	5290	5290	5290	5290	0
552	20231207	105000	20142360	5290	5290	5290	5290	0
553	20231207	104900	20142360	5290	5290	5290	5290	0
554	20231207	104800	20142360	5290	5290	5290	5290	0
555	20231207	104700	20142360	5290	5290	5290	5290	0
556	20231207	104600	20142360	5290	5290	5290	5290	0
557	20231207	104500	20142360	5290	5290	5290	5290	2
558	20231207	104400	20131780	5290	5290	5290	5290	0
559	20231207	104300	20131780	5290	5290	5290	5290	0
560	20231207	104200	20131780	5290	5290	5290	5290	0
561	20231207	104100	20131780	5290	5290	5290	5290	0
562	20231207	104000	20131780	5290	5290	5290	5290	0
563	20231207	103900	20131780	5290	5290	5290	5290	0
564	20231207	103800	20131780	5290	5290	5290	5290	1
565	20231207	103700	20126490	5290	5290	5290	5290	0
566	20231207	103600	20126490	5290	5290	5290	5290	0
567	20231207	103500	20126490	5290	5290	5290	5290	0
568	20231207	103400	20126490	5290	5290	5290	5290	0
569	20231207	103300	20126490	5290	5290	5290	5290	0
570	20231207	103200	20126490	5290	5290	5290	5290	5
571	20231207	103100	20100040	5330	5330	5330	5330	0
572	20231207	103000	20100040	5330	5330	5330	5330	10
573	20231207	102900	20046740	5340	5340	5340	5340	0
574	20231207	102800	20046740	5340	5340	5340	5340	0
575	20231207	102700	20046740	5340	5340	5340	5340	0
576	20231207	102600	20046740	5340	5340	5340	5340	0
577	20231207	102500	20046740	5340	5340	5340	5340	0
578	20231207	102400	20046740	5340	5340	5340	5340	0
579	20231207	102300	20046740	5340	5340	5340	5340	0
580	20231207	102200	20046740	5340	5340	5340	5340	0
581	20231207	102100	20046740	5340	5340	5340	5340	0
582	20231207	102000	20046740	5340	5340	5340	5340	0
583	20231207	101900	20046740	5340	5340	5340	5340	0
584	20231207	101800	20046740	5340	5340	5340	5340	0
585	20231207	101700	20046740	5340	5340	5340	5340	0
586	20231207	101600	20046740	5340	5340	5340	5340	0
587	20231207	101500	20046740	5340	5340	5340	5340	0
588	20231207	101400	20046740	5340	5340	5340	5340	0
589	20231207	101300	20046740	5340	5340	5340	5340	0
590	20231207	101200	20046740	5340	5340	5340	5340	0
591	20231207	101100	20046740	5340	5340	5340	5340	0
592	20231207	101000	20046740	5340	5340	5340	5340	0
593	20231207	100900	20046740	5340	5340	5340	5340	0
594	20231207	100800	20046740	5340	5340	5340	5340	0
595	20231207	100700	20046740	5340	5340	5340	5340	0
596	20231207	100600	20046740	5340	5340	5340	5340	0
597	20231207	100500	20046740	5340	5340	5340	5340	0
598	20231207	100400	20046740	5340	5340	5340	5340	0
599	20231207	100300	20046740	5340	5340	5340	5340	0
600	20231207	100200	20046740	5340	5340	5340	5340	0
601	20231207	100100	20046740	5340	5340	5340	5340	0
602	20231207	100000	20046740	5340	5340	5340	5340	0
603	20231207	095900	20046740	5340	5340	5340	5340	0
604	20231207	095800	20046740	5340	5340	5340	5340	0
605	20231207	095700	20046740	5340	5340	5340	5340	0
606	20231207	095600	20046740	5340	5340	5340	5340	0
607	20231207	095500	20046740	5340	5340	5340	5340	0
608	20231207	095400	20046740	5340	5340	5340	5340	0
609	20231207	095300	20046740	5340	5340	5340	5340	0
610	20231207	095200	20046740	5340	5340	5340	5340	0
611	20231207	095100	20046740	5340	5340	5340	5340	0
612	20231207	095000	20046740	5340	5340	5340	5340	0
613	20231207	094900	20046740	5340	5340	5340	5340	0
614	20231207	094800	20046740	5340	5340	5340	5340	0
615	20231207	094700	20046740	5340	5340	5340	5340	0
616	20231207	094600	20046740	5340	5340	5340	5340	0
617	20231207	094500	20046740	5340	5340	5340	5340	123
618	20231207	094400	19389920	5360	5360	5360	5360	0
619	20231207	094300	19389920	5360	5360	5360	5360	0
620	20231207	094200	19389920	5360	5360	5360	5360	0
621	20231207	094100	19389920	5360	5360	5360	5360	0
622	20231207	094000	19389920	5360	5360	5360	5360	0
623	20231207	093900	19389920	5360	5360	5360	5360	0
624	20231207	093800	19389920	5360	5360	5360	5360	0
625	20231207	093700	19389920	5360	5360	5360	5360	0
626	20231207	093600	19389920	5360	5360	5360	5360	0
627	20231207	093500	19389920	5360	5360	5360	5360	0
628	20231207	093400	19389920	5360	5360	5360	5360	0
629	20231207	093300	19389920	5360	5360	5360	5360	0
630	20231207	093200	19389920	5360	5360	5360	5360	0
631	20231207	093100	19389920	5360	5360	5360	5360	0
632	20231207	093000	19389920	5360	5360	5360	5360	0
633	20231207	092900	19389920	5360	5360	5360	5360	0
634	20231207	092800	19389920	5360	5360	5360	5360	0
635	20231207	092700	19389920	5360	5360	5360	5360	0
636	20231207	092600	19389920	5360	5360	5360	5360	0
637	20231207	092500	19389920	5360	5360	5360	5360	0
638	20231207	092400	19389920	5360	5360	5360	5360	0
639	20231207	092300	19389920	5360	5360	5360	5360	9
640	20231207	092200	19341680	5360	5410	5410	5360	283
641	20231207	092100	17824750	5360	5360	5360	5360	747
642	20231207	092000	13820830	5370	5270	5430	5270	2588
643	20231207	091900	5270	5270	5270	5270	5270	0
644	20231207	091800	5270	5270	5270	5270	5270	0
645	20231207	091700	5270	5270	5270	5270	5270	0
646	20231207	091600	5270	5270	5270	5270	5270	0
647	20231207	091500	5270	5270	5270	5270	5270	0
648	20231207	091400	5270	5270	5270	5270	5270	0
649	20231207	091300	5270	5270	5270	5270	5270	0
650	20231207	091200	5270	5270	5270	5270	5270	0
651	20231207	091100	5270	5270	5270	5270	5270	0
652	20231207	091000	5270	5270	5270	5270	5270	0
653	20231207	090900	5270	5270	5270	5270	5270	0
654	20231207	090800	5270	5270	5270	5270	5270	0
655	20231207	090700	5270	5270	5270	5270	5270	0
656	20231207	090600	5270	5270	5270	5270	5270	0
657	20231207	090500	5270	5270	5270	5270	5270	0
658	20231207	090400	5270	5270	5270	5270	5270	0
659	20231207	090300	5270	5270	5270	5270	5270	0
660	20231207	090200	5270	5270	5270	5270	5270	0
661	20231207	090100	5270	5270	5270	5270	5270	0
662	20231207	090000	5270	5270	5270	5270	5270	1