KissMeData/094800/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200000	94216210	4105	4105	4105	4105	766
3	20231206	195900	94216210	4105	4105	4105	4105	0
4	20231206	195800	94216210	4105	4105	4105	4105	0
5	20231206	195700	94216210	4105	4105	4105	4105	0
6	20231206	195600	94216210	4105	4105	4105	4105	0
7	20231206	195500	94216210	4105	4105	4105	4105	0
8	20231206	195400	94216210	4105	4105	4105	4105	0
9	20231206	195300	94216210	4105	4105	4105	4105	0
10	20231206	195200	94216210	4105	4105	4105	4105	0
11	20231206	195100	94216210	4105	4105	4105	4105	0
12	20231206	195000	94216210	4105	4105	4105	4105	0
13	20231206	194900	94216210	4105	4105	4105	4105	0
14	20231206	194800	94216210	4105	4105	4105	4105	0
15	20231206	194700	94216210	4105	4105	4105	4105	0
16	20231206	194600	94216210	4105	4105	4105	4105	0
17	20231206	194500	94216210	4105	4105	4105	4105	0
18	20231206	194400	94216210	4105	4105	4105	4105	0
19	20231206	194300	94216210	4105	4105	4105	4105	0
20	20231206	194200	94216210	4105	4105	4105	4105	0
21	20231206	194100	94216210	4105	4105	4105	4105	0
22	20231206	194000	94216210	4105	4105	4105	4105	0
23	20231206	193900	94216210	4105	4105	4105	4105	0
24	20231206	193800	94216210	4105	4105	4105	4105	0
25	20231206	193700	94216210	4105	4105	4105	4105	0
26	20231206	193600	94216210	4105	4105	4105	4105	0
27	20231206	193500	94216210	4105	4105	4105	4105	0
28	20231206	193400	94216210	4105	4105	4105	4105	0
29	20231206	193300	94216210	4105	4105	4105	4105	0
30	20231206	193200	94216210	4105	4105	4105	4105	0
31	20231206	193100	94216210	4105	4105	4105	4105	0
32	20231206	193000	94216210	4105	4105	4105	4105	766
33	20231206	192900	94216210	4105	4105	4105	4105	0
34	20231206	192800	94216210	4105	4105	4105	4105	0
35	20231206	192700	94216210	4105	4105	4105	4105	0
36	20231206	192600	94216210	4105	4105	4105	4105	0
37	20231206	192500	94216210	4105	4105	4105	4105	0
38	20231206	192400	94216210	4105	4105	4105	4105	0
39	20231206	192300	94216210	4105	4105	4105	4105	0
40	20231206	192200	94216210	4105	4105	4105	4105	0
41	20231206	192100	94216210	4105	4105	4105	4105	0
42	20231206	192000	94216210	4105	4105	4105	4105	0
43	20231206	191900	94216210	4105	4105	4105	4105	0
44	20231206	191800	94216210	4105	4105	4105	4105	0
45	20231206	191700	94216210	4105	4105	4105	4105	0
46	20231206	191600	94216210	4105	4105	4105	4105	0
47	20231206	191500	94216210	4105	4105	4105	4105	0
48	20231206	191400	94216210	4105	4105	4105	4105	0
49	20231206	191300	94216210	4105	4105	4105	4105	0
50	20231206	191200	94216210	4105	4105	4105	4105	0
51	20231206	191100	94216210	4105	4105	4105	4105	0
52	20231206	191000	94216210	4105	4105	4105	4105	0
53	20231206	190900	94216210	4105	4105	4105	4105	0
54	20231206	190800	94216210	4105	4105	4105	4105	0
55	20231206	190700	94216210	4105	4105	4105	4105	0
56	20231206	190600	94216210	4105	4105	4105	4105	0
57	20231206	190500	94216210	4105	4105	4105	4105	0
58	20231206	190400	94216210	4105	4105	4105	4105	0
59	20231206	190300	94216210	4105	4105	4105	4105	0
60	20231206	190200	94216210	4105	4105	4105	4105	0
61	20231206	190100	94216210	4105	4105	4105	4105	0
62	20231206	190000	94216210	4105	4105	4105	4105	766
63	20231206	185900	94216210	4105	4105	4105	4105	0
64	20231206	185800	94216210	4105	4105	4105	4105	0
65	20231206	185700	94216210	4105	4105	4105	4105	0
66	20231206	185600	94216210	4105	4105	4105	4105	0
67	20231206	185500	94216210	4105	4105	4105	4105	0
68	20231206	185400	94216210	4105	4105	4105	4105	0
69	20231206	185300	94216210	4105	4105	4105	4105	0
70	20231206	185200	94216210	4105	4105	4105	4105	0
71	20231206	185100	94216210	4105	4105	4105	4105	0
72	20231206	185000	94216210	4105	4105	4105	4105	0
73	20231206	184900	94216210	4105	4105	4105	4105	0
74	20231206	184800	94216210	4105	4105	4105	4105	0
75	20231206	184700	94216210	4105	4105	4105	4105	0
76	20231206	184600	94216210	4105	4105	4105	4105	0
77	20231206	184500	94216210	4105	4105	4105	4105	0
78	20231206	184400	94216210	4105	4105	4105	4105	0
79	20231206	184300	94216210	4105	4105	4105	4105	0
80	20231206	184200	94216210	4105	4105	4105	4105	0
81	20231206	184100	94216210	4105	4105	4105	4105	0
82	20231206	184000	94216210	4105	4105	4105	4105	0
83	20231206	183900	94216210	4105	4105	4105	4105	0
84	20231206	183800	94216210	4105	4105	4105	4105	0
85	20231206	183700	94216210	4105	4105	4105	4105	0
86	20231206	183600	94216210	4105	4105	4105	4105	0
87	20231206	183500	94216210	4105	4105	4105	4105	0
88	20231206	183400	94216210	4105	4105	4105	4105	0
89	20231206	183300	94216210	4105	4105	4105	4105	0
90	20231206	183200	94216210	4105	4105	4105	4105	0
91	20231206	183100	94216210	4105	4105	4105	4105	0
92	20231206	183000	94216210	4105	4105	4105	4105	766
93	20231206	182900	94216210	4105	4105	4105	4105	0
94	20231206	182800	94216210	4105	4105	4105	4105	0
95	20231206	182700	94216210	4105	4105	4105	4105	0
96	20231206	182600	94216210	4105	4105	4105	4105	0
97	20231206	182500	94216210	4105	4105	4105	4105	0
98	20231206	182400	94216210	4105	4105	4105	4105	0
99	20231206	182300	94216210	4105	4105	4105	4105	0
100	20231206	182200	94216210	4105	4105	4105	4105	0
101	20231206	182100	94216210	4105	4105	4105	4105	0
102	20231206	182000	94216210	4105	4105	4105	4105	0
103	20231206	181900	94216210	4105	4105	4105	4105	0
104	20231206	181800	94216210	4105	4105	4105	4105	0
105	20231206	181700	94216210	4105	4105	4105	4105	0
106	20231206	181600	94216210	4105	4105	4105	4105	0
107	20231206	181500	94216210	4105	4105	4105	4105	0
108	20231206	181400	94216210	4105	4105	4105	4105	0
109	20231206	181300	94216210	4105	4105	4105	4105	0
110	20231206	181200	94216210	4105	4105	4105	4105	0
111	20231206	181100	94216210	4105	4105	4105	4105	0
112	20231206	181000	94216210	4105	4105	4105	4105	0
113	20231206	180900	94216210	4105	4105	4105	4105	0
114	20231206	180800	94216210	4105	4105	4105	4105	0
115	20231206	180700	94216210	4105	4105	4105	4105	0
116	20231206	180600	94216210	4105	4105	4105	4105	0
117	20231206	180500	94216210	4105	4105	4105	4105	0
118	20231206	180400	94216210	4105	4105	4105	4105	0
119	20231206	180300	94216210	4105	4105	4105	4105	0
120	20231206	180200	94216210	4105	4105	4105	4105	0
121	20231206	180100	94216210	4105	4105	4105	4105	0
122	20231206	180000	94216210	4105	4105	4105	4105	766
123	20231206	175900	94216210	4105	4105	4105	4105	0
124	20231206	175800	94216210	4105	4105	4105	4105	0
125	20231206	175700	94216210	4105	4105	4105	4105	0
126	20231206	175600	94216210	4105	4105	4105	4105	0
127	20231206	175500	94216210	4105	4105	4105	4105	0
128	20231206	175400	94216210	4105	4105	4105	4105	0
129	20231206	175300	94216210	4105	4105	4105	4105	0
130	20231206	175200	94216210	4105	4105	4105	4105	0
131	20231206	175100	94216210	4105	4105	4105	4105	0
132	20231206	175000	94216210	4105	4105	4105	4105	0
133	20231206	174900	94216210	4105	4105	4105	4105	0
134	20231206	174800	94216210	4105	4105	4105	4105	0
135	20231206	174700	94216210	4105	4105	4105	4105	0
136	20231206	174600	94216210	4105	4105	4105	4105	0
137	20231206	174500	94216210	4105	4105	4105	4105	0
138	20231206	174400	94216210	4105	4105	4105	4105	0
139	20231206	174300	94216210	4105	4105	4105	4105	0
140	20231206	174200	94216210	4105	4105	4105	4105	0
141	20231206	174100	94216210	4105	4105	4105	4105	0
142	20231206	174000	94216210	4105	4105	4105	4105	0
143	20231206	173900	94216210	4105	4105	4105	4105	0
144	20231206	173800	94216210	4105	4105	4105	4105	0
145	20231206	173700	94216210	4105	4105	4105	4105	0
146	20231206	173600	94216210	4105	4105	4105	4105	0
147	20231206	173500	94216210	4105	4105	4105	4105	0
148	20231206	173400	94216210	4105	4105	4105	4105	0
149	20231206	173300	94216210	4105	4105	4105	4105	0
150	20231206	173200	94216210	4105	4105	4105	4105	0
151	20231206	173100	94216210	4105	4105	4105	4105	0
152	20231206	173000	94216210	4105	4105	4105	4105	766
153	20231206	172900	94216210	4105	4105	4105	4105	0
154	20231206	172800	94216210	4105	4105	4105	4105	0
155	20231206	172700	94216210	4105	4105	4105	4105	0
156	20231206	172600	94216210	4105	4105	4105	4105	0
157	20231206	172500	94216210	4105	4105	4105	4105	0
158	20231206	172400	94216210	4105	4105	4105	4105	0
159	20231206	172300	94216210	4105	4105	4105	4105	0
160	20231206	172200	94216210	4105	4105	4105	4105	0
161	20231206	172100	94216210	4105	4105	4105	4105	0
162	20231206	172000	94216210	4105	4105	4105	4105	0
163	20231206	171900	94216210	4105	4105	4105	4105	0
164	20231206	171800	94216210	4105	4105	4105	4105	0
165	20231206	171700	94216210	4105	4105	4105	4105	0
166	20231206	171600	94216210	4105	4105	4105	4105	0
167	20231206	171500	94216210	4105	4105	4105	4105	0
168	20231206	171400	94216210	4105	4105	4105	4105	0
169	20231206	171300	94216210	4105	4105	4105	4105	0
170	20231206	171200	94216210	4105	4105	4105	4105	0
171	20231206	171100	94216210	4105	4105	4105	4105	0
172	20231206	171000	94216210	4105	4105	4105	4105	0
173	20231206	170900	94216210	4105	4105	4105	4105	0
174	20231206	170800	94216210	4105	4105	4105	4105	0
175	20231206	170700	94216210	4105	4105	4105	4105	0
176	20231206	170600	94216210	4105	4105	4105	4105	0
177	20231206	170500	94216210	4105	4105	4105	4105	0
178	20231206	170400	94216210	4105	4105	4105	4105	0
179	20231206	170300	94216210	4105	4105	4105	4105	0
180	20231206	170200	94216210	4105	4105	4105	4105	0
181	20231206	170100	94216210	4105	4105	4105	4105	0
182	20231206	170000	94216210	4105	4105	4105	4105	766
183	20231206	165900	94216210	4105	4105	4105	4105	0
184	20231206	165800	94216210	4105	4105	4105	4105	0
185	20231206	165700	94216210	4105	4105	4105	4105	0
186	20231206	165600	94216210	4105	4105	4105	4105	0
187	20231206	165500	94216210	4105	4105	4105	4105	0
188	20231206	165400	94216210	4105	4105	4105	4105	0
189	20231206	165300	94216210	4105	4105	4105	4105	0
190	20231206	165200	94216210	4105	4105	4105	4105	0
191	20231206	165100	94216210	4105	4105	4105	4105	0
192	20231206	165000	94216210	4105	4105	4105	4105	0
193	20231206	164900	94216210	4105	4105	4105	4105	0
194	20231206	164800	94216210	4105	4105	4105	4105	0
195	20231206	164700	94216210	4105	4105	4105	4105	0
196	20231206	164600	94216210	4105	4105	4105	4105	0
197	20231206	164500	94216210	4105	4105	4105	4105	0
198	20231206	164400	94216210	4105	4105	4105	4105	0
199	20231206	164300	94216210	4105	4105	4105	4105	0
200	20231206	164200	94216210	4105	4105	4105	4105	0
201	20231206	164100	94216210	4105	4105	4105	4105	0
202	20231206	164000	94216210	4105	4105	4105	4105	0
203	20231206	163900	94216210	4105	4105	4105	4105	0
204	20231206	163800	94216210	4105	4105	4105	4105	0
205	20231206	163700	94216210	4105	4105	4105	4105	0
206	20231206	163600	94216210	4105	4105	4105	4105	0
207	20231206	163500	94216210	4105	4105	4105	4105	0
208	20231206	163400	94216210	4105	4105	4105	4105	0
209	20231206	163300	94216210	4105	4105	4105	4105	0
210	20231206	163200	94216210	4105	4105	4105	4105	0
211	20231206	163100	94216210	4105	4105	4105	4105	0
212	20231206	163000	94216210	4105	4105	4105	4105	766
213	20231206	162900	94216210	4105	4105	4105	4105	0
214	20231206	162800	94216210	4105	4105	4105	4105	0
215	20231206	162700	94216210	4105	4105	4105	4105	0
216	20231206	162600	94216210	4105	4105	4105	4105	0
217	20231206	162500	94216210	4105	4105	4105	4105	0
218	20231206	162400	94216210	4105	4105	4105	4105	0
219	20231206	162300	94216210	4105	4105	4105	4105	0
220	20231206	162200	94216210	4105	4105	4105	4105	0
221	20231206	162100	94216210	4105	4105	4105	4105	0
222	20231206	162000	94216210	4105	4105	4105	4105	0
223	20231206	161900	94216210	4105	4105	4105	4105	0
224	20231206	161800	94216210	4105	4105	4105	4105	0
225	20231206	161700	94216210	4105	4105	4105	4105	0
226	20231206	161600	94216210	4105	4105	4105	4105	0
227	20231206	161500	94216210	4105	4105	4105	4105	0
228	20231206	161400	94216210	4105	4105	4105	4105	0
229	20231206	161300	94216210	4105	4105	4105	4105	0
230	20231206	161200	94216210	4105	4105	4105	4105	0
231	20231206	161100	94216210	4105	4105	4105	4105	0
232	20231206	161000	94216210	4105	4105	4105	4105	0
233	20231206	160900	94216210	4105	4105	4105	4105	0
234	20231206	160800	94216210	4105	4105	4105	4105	0
235	20231206	160700	94216210	4105	4105	4105	4105	0
236	20231206	160600	94216210	4105	4105	4105	4105	0
237	20231206	160500	94216210	4105	4105	4105	4105	0
238	20231206	160400	94216210	4105	4105	4105	4105	0
239	20231206	160300	94216210	4105	4105	4105	4105	0
240	20231206	160200	94216210	4105	4105	4105	4105	0
241	20231206	160100	94216210	4105	4105	4105	4105	0
242	20231206	160000	94216210	4105	4105	4105	4105	766
243	20231206	155900	94216210	4105	4105	4105	4105	0
244	20231206	155800	94216210	4105	4105	4105	4105	0
245	20231206	155700	94216210	4105	4105	4105	4105	0
246	20231206	155600	94216210	4105	4105	4105	4105	0
247	20231206	155500	94216210	4105	4105	4105	4105	0
248	20231206	155400	94216210	4105	4105	4105	4105	0
249	20231206	155300	94216210	4105	4105	4105	4105	0
250	20231206	155200	94216210	4105	4105	4105	4105	0
251	20231206	155100	94216210	4105	4105	4105	4105	0
252	20231206	155000	94216210	4105	4105	4105	4105	0
253	20231206	154900	94216210	4105	4105	4105	4105	0
254	20231206	154800	94216210	4105	4105	4105	4105	0
255	20231206	154700	94216210	4105	4105	4105	4105	0
256	20231206	154600	94216210	4105	4105	4105	4105	0
257	20231206	154500	94216210	4105	4105	4105	4105	0
258	20231206	154400	94216210	4105	4105	4105	4105	0
259	20231206	154300	94216210	4105	4105	4105	4105	0
260	20231206	154200	94216210	4105	4105	4105	4105	0
261	20231206	154100	94216210	4105	4105	4105	4105	0
262	20231206	154000	94216210	4105	4105	4105	4105	0
263	20231206	153900	94216210	4105	4105	4105	4105	0
264	20231206	153800	94216210	4105	4105	4105	4105	0
265	20231206	153700	94216210	4105	4105	4105	4105	0
266	20231206	153600	94216210	4105	4105	4105	4105	0
267	20231206	153500	94216210	4105	4105	4105	4105	0
268	20231206	153400	94216210	4105	4105	4105	4105	0
269	20231206	153300	94216210	4105	4105	4105	4105	0
270	20231206	153200	94216210	4105	4105	4105	4105	0
271	20231206	153100	94216210	4105	4105	4105	4105	0
272	20231206	153000	94216210	4105	4105	4105	4105	1532
273	20231206	152900	91071780	4100	4100	4100	4100	0
274	20231206	152800	91071780	4100	4100	4100	4100	0
275	20231206	152700	91071780	4100	4100	4100	4100	0
276	20231206	152600	91071780	4100	4100	4100	4100	0
277	20231206	152500	91071780	4100	4100	4100	4100	0
278	20231206	152400	91071780	4100	4100	4100	4100	0
279	20231206	152300	91071780	4100	4100	4100	4100	0
280	20231206	152200	91071780	4100	4100	4100	4100	0
281	20231206	152100	91071780	4100	4100	4100	4100	0
282	20231206	152000	91071780	4100	4100	4100	4100	0
283	20231206	151900	91071780	4100	4100	4100	4100	93
284	20231206	151800	90690480	4100	4100	4100	4100	0
285	20231206	151700	90690480	4100	4100	4100	4100	0
286	20231206	151600	90690480	4100	4100	4100	4100	0
287	20231206	151500	90690480	4100	4100	4100	4100	17
288	20231206	151400	90620780	4090	4090	4090	4090	0
289	20231206	151300	90620780	4090	4090	4090	4090	0
290	20231206	151200	90620780	4090	4090	4090	4090	0
291	20231206	151100	90620780	4090	4090	4090	4090	0
292	20231206	151000	90620780	4090	4090	4090	4090	0
293	20231206	150900	90620780	4090	4090	4090	4090	0
294	20231206	150800	90620780	4090	4090	4090	4090	1
295	20231206	150700	90616690	4090	4090	4090	4090	0
296	20231206	150600	90616690	4090	4090	4090	4090	0
297	20231206	150500	90616690	4090	4090	4090	4090	0
298	20231206	150400	90616690	4090	4090	4090	4090	0
299	20231206	150300	90616690	4090	4090	4090	4090	0
300	20231206	150200	90616690	4090	4090	4090	4090	0
301	20231206	150100	90616690	4090	4090	4090	4090	2000
302	20231206	150000	82436690	4090	4090	4090	4090	0
303	20231206	145900	82436690	4090	4090	4090	4090	0
304	20231206	145800	82436690	4090	4090	4090	4090	0
305	20231206	145700	82436690	4090	4090	4090	4090	390
306	20231206	145600	80841590	4090	4090	4090	4090	0
307	20231206	145500	80841590	4090	4090	4090	4090	0
308	20231206	145400	80841590	4090	4090	4090	4090	0
309	20231206	145300	80841590	4090	4090	4090	4090	0
310	20231206	145200	80841590	4090	4090	4090	4090	0
311	20231206	145100	80841590	4090	4090	4090	4090	0
312	20231206	145000	80841590	4090	4090	4090	4090	0
313	20231206	144900	80841590	4090	4100	4100	4090	98
314	20231206	144800	80440750	4100	4095	4100	4095	248
315	20231206	144700	79425180	4095	4100	4100	4095	764
316	20231206	144600	76296550	4095	4095	4095	4095	0
317	20231206	144500	76296550	4095	4095	4095	4095	0
318	20231206	144400	76296550	4095	4095	4095	4095	0
319	20231206	144300	76296550	4095	4095	4095	4095	0
320	20231206	144200	76296550	4095	4095	4095	4095	0
321	20231206	144100	76296550	4095	4095	4095	4095	0
322	20231206	144000	76296550	4095	4095	4095	4095	0
323	20231206	143900	76296550	4095	4095	4095	4095	0
324	20231206	143800	76296550	4095	4095	4095	4095	0
325	20231206	143700	76296550	4095	4095	4095	4095	0
326	20231206	143600	76296550	4095	4095	4095	4095	0
327	20231206	143500	76296550	4095	4095	4095	4095	0
328	20231206	143400	76296550	4095	4095	4095	4095	0
329	20231206	143300	76296550	4095	4095	4095	4095	0
330	20231206	143200	76296550	4095	4095	4095	4095	0
331	20231206	143100	76296550	4095	4095	4095	4095	0
332	20231206	143000	76296550	4095	4095	4095	4095	0
333	20231206	142900	76296550	4095	4095	4095	4095	0
334	20231206	142800	76296550	4095	4095	4095	4095	0
335	20231206	142700	76296550	4095	4095	4095	4095	0
336	20231206	142600	76296550	4095	4095	4095	4095	0
337	20231206	142500	76296550	4095	4095	4095	4095	0
338	20231206	142400	76296550	4095	4095	4095	4095	0
339	20231206	142300	76296550	4095	4095	4095	4095	0
340	20231206	142200	76296550	4095	4095	4095	4095	0
341	20231206	142100	76296550	4095	4095	4095	4095	0
342	20231206	142000	76296550	4095	4095	4095	4095	0
343	20231206	141900	76296550	4095	4095	4095	4095	0
344	20231206	141800	76296550	4095	4095	4095	4095	0
345	20231206	141700	76296550	4095	4095	4095	4095	0
346	20231206	141600	76296550	4095	4095	4095	4095	0
347	20231206	141500	76296550	4095	4095	4095	4095	0
348	20231206	141400	76296550	4095	4095	4095	4095	0
349	20231206	141300	76296550	4095	4095	4095	4095	0
350	20231206	141200	76296550	4095	4095	4095	4095	0
351	20231206	141100	76296550	4095	4095	4095	4095	0
352	20231206	141000	76296550	4095	4095	4095	4095	0
353	20231206	140900	76296550	4095	4095	4095	4095	0
354	20231206	140800	76296550	4095	4095	4095	4095	0
355	20231206	140700	76296550	4095	4095	4095	4095	0
356	20231206	140600	76296550	4095	4095	4095	4095	0
357	20231206	140500	76296550	4095	4095	4095	4095	0
358	20231206	140400	76296550	4095	4095	4095	4095	0
359	20231206	140300	76296550	4095	4095	4095	4095	85
360	20231206	140200	75948475	4105	4105	4105	4105	0
361	20231206	140100	75948475	4105	4105	4105	4105	0
362	20231206	140000	75948475	4105	4105	4105	4105	0
363	20231206	135900	75948475	4105	4105	4105	4105	0
364	20231206	135800	75948475	4105	4105	4105	4105	0
365	20231206	135700	75948475	4105	4105	4105	4105	0
366	20231206	135600	75948475	4105	4105	4105	4105	0
367	20231206	135500	75948475	4105	4100	4105	4100	5003
368	20231206	135400	55424615	4090	4090	4090	4090	0
369	20231206	135300	55424615	4090	4090	4090	4090	0
370	20231206	135200	55424615	4090	4090	4090	4090	0
371	20231206	135100	55424615	4090	4090	4090	4090	0
372	20231206	135000	55424615	4090	4090	4090	4090	0
373	20231206	134900	55424615	4090	4090	4090	4090	0
374	20231206	134800	55424615	4090	4090	4090	4090	0
375	20231206	134700	55424615	4090	4090	4090	4090	0
376	20231206	134600	55424615	4090	4090	4090	4090	0
377	20231206	134500	55424615	4090	4090	4090	4090	0
378	20231206	134400	55424615	4090	4090	4090	4090	0
379	20231206	134300	55424615	4090	4090	4090	4090	0
380	20231206	134200	55424615	4090	4090	4090	4090	0
381	20231206	134100	55424615	4090	4090	4090	4090	0
382	20231206	134000	55424615	4090	4090	4090	4090	56
383	20231206	133900	55195575	4090	4090	4090	4090	0
384	20231206	133800	55195575	4090	4090	4090	4090	0
385	20231206	133700	55195575	4090	4090	4090	4090	118
386	20231206	133600	54712955	4090	4090	4090	4090	0
387	20231206	133500	54712955	4090	4090	4090	4090	0
388	20231206	133400	54712955	4090	4090	4090	4090	0
389	20231206	133300	54712955	4090	4090	4090	4090	1826
390	20231206	133200	47244615	4100	4100	4100	4100	0
391	20231206	133100	47244615	4100	4100	4100	4100	0
392	20231206	133000	47244615	4100	4100	4100	4100	0
393	20231206	132900	47244615	4100	4100	4100	4100	0
394	20231206	132800	47244615	4100	4100	4100	4100	0
395	20231206	132700	47244615	4100	4100	4100	4100	0
396	20231206	132600	47244615	4100	4100	4100	4100	0
397	20231206	132500	47244615	4100	4100	4100	4100	0
398	20231206	132400	47244615	4100	4100	4100	4100	0
399	20231206	132300	47244615	4100	4100	4100	4100	0
400	20231206	132200	47244615	4100	4100	4100	4100	0
401	20231206	132100	47244615	4100	4100	4100	4100	0
402	20231206	132000	47244615	4100	4100	4100	4100	0
403	20231206	131900	47244615	4100	4100	4100	4100	0
404	20231206	131800	47244615	4100	4100	4100	4100	0
405	20231206	131700	47244615	4100	4100	4100	4100	0
406	20231206	131600	47244615	4100	4100	4100	4100	0
407	20231206	131500	47244615	4100	4100	4100	4100	0
408	20231206	131400	47244615	4100	4100	4100	4100	0
409	20231206	131300	47244615	4100	4100	4100	4100	0
410	20231206	131200	47244615	4100	4100	4100	4100	0
411	20231206	131100	47244615	4100	4100	4100	4100	0
412	20231206	131000	47244615	4100	4100	4100	4100	0
413	20231206	130900	47244615	4100	4100	4100	4100	0
414	20231206	130800	47244615	4100	4100	4100	4100	0
415	20231206	130700	47244615	4100	4100	4100	4100	0
416	20231206	130600	47244615	4100	4100	4100	4100	0
417	20231206	130500	47244615	4100	4100	4100	4100	0
418	20231206	130400	47244615	4100	4100	4100	4100	0
419	20231206	130300	47244615	4100	4100	4100	4100	0
420	20231206	130200	47244615	4100	4100	4100	4100	0
421	20231206	130100	47244615	4100	4100	4100	4100	0
422	20231206	130000	47244615	4100	4100	4100	4100	0
423	20231206	125900	47244615	4100	4100	4100	4100	0
424	20231206	125800	47244615	4100	4100	4100	4100	0
425	20231206	125700	47244615	4100	4100	4100	4100	0
426	20231206	125600	47244615	4100	4100	4100	4100	0
427	20231206	125500	47244615	4100	4100	4100	4100	0
428	20231206	125400	47244615	4100	4100	4100	4100	0
429	20231206	125300	47244615	4100	4100	4100	4100	0
430	20231206	125200	47244615	4100	4100	4100	4100	0
431	20231206	125100	47244615	4100	4100	4100	4100	0
432	20231206	125000	47244615	4100	4100	4100	4100	0
433	20231206	124900	47244615	4100	4100	4100	4100	0
434	20231206	124800	47244615	4100	4100	4100	4100	0
435	20231206	124700	47244615	4100	4100	4100	4100	0
436	20231206	124600	47244615	4100	4100	4100	4100	0
437	20231206	124500	47244615	4100	4100	4100	4100	0
438	20231206	124400	47244615	4100	4100	4100	4100	0
439	20231206	124300	47244615	4100	4100	4100	4100	0
440	20231206	124200	47244615	4100	4100	4100	4100	0
441	20231206	124100	47244615	4100	4100	4100	4100	0
442	20231206	124000	47244615	4100	4100	4100	4100	0
443	20231206	123900	47244615	4100	4100	4100	4100	0
444	20231206	123800	47244615	4100	4100	4100	4100	41
445	20231206	123700	47076515	4090	4090	4090	4090	0
446	20231206	123600	47076515	4090	4090	4090	4090	0
447	20231206	123500	47076515	4090	4090	4090	4090	0
448	20231206	123400	47076515	4090	4090	4090	4090	0
449	20231206	123300	47076515	4090	4090	4090	4090	0
450	20231206	123200	47076515	4090	4090	4090	4090	0
451	20231206	123100	47076515	4090	4090	4090	4090	0
452	20231206	123000	47076515	4090	4090	4090	4090	0
453	20231206	122900	47076515	4090	4090	4090	4090	0
454	20231206	122800	47076515	4090	4090	4090	4090	0
455	20231206	122700	47076515	4090	4090	4090	4090	0
456	20231206	122600	47076515	4090	4090	4090	4090	0
457	20231206	122500	47076515	4090	4090	4090	4090	0
458	20231206	122400	47076515	4090	4090	4090	4090	0
459	20231206	122300	47076515	4090	4090	4090	4090	0
460	20231206	122200	47076515	4090	4090	4090	4090	0
461	20231206	122100	47076515	4090	4090	4090	4090	0
462	20231206	122000	47076515	4090	4090	4090	4090	0
463	20231206	121900	47076515	4090	4090	4090	4090	0
464	20231206	121800	47076515	4090	4090	4090	4090	0
465	20231206	121700	47076515	4090	4090	4090	4090	0
466	20231206	121600	47076515	4090	4090	4090	4090	0
467	20231206	121500	47076515	4090	4090	4090	4090	0
468	20231206	121400	47076515	4090	4090	4090	4090	0
469	20231206	121300	47076515	4090	4090	4090	4090	0
470	20231206	121200	47076515	4090	4090	4090	4090	0
471	20231206	121100	47076515	4090	4090	4090	4090	0
472	20231206	121000	47076515	4090	4090	4090	4090	0
473	20231206	120900	47076515	4090	4090	4090	4090	0
474	20231206	120800	47076515	4090	4090	4090	4090	0
475	20231206	120700	47076515	4090	4090	4090	4090	0
476	20231206	120600	47076515	4090	4090	4090	4090	0
477	20231206	120500	47076515	4090	4090	4090	4090	0
478	20231206	120400	47076515	4090	4090	4090	4090	0
479	20231206	120300	47076515	4090	4090	4090	4090	0
480	20231206	120200	47076515	4090	4090	4090	4090	0
481	20231206	120100	47076515	4090	4090	4090	4090	0
482	20231206	120000	47076515	4090	4090	4090	4090	0
483	20231206	115900	47076515	4090	4090	4090	4090	0
484	20231206	115800	47076515	4090	4090	4090	4090	0
485	20231206	115700	47076515	4090	4090	4090	4090	0
486	20231206	115600	47076515	4090	4090	4090	4090	0
487	20231206	115500	47076515	4090	4090	4090	4090	0
488	20231206	115400	47076515	4090	4090	4090	4090	0
489	20231206	115300	47076515	4090	4090	4090	4090	0
490	20231206	115200	47076515	4090	4090	4090	4090	0
491	20231206	115100	47076515	4090	4090	4090	4090	0
492	20231206	115000	47076515	4090	4090	4090	4090	0
493	20231206	114900	47076515	4090	4090	4090	4090	0
494	20231206	114800	47076515	4090	4090	4090	4090	0
495	20231206	114700	47076515	4090	4090	4090	4090	0
496	20231206	114600	47076515	4090	4090	4090	4090	0
497	20231206	114500	47076515	4090	4090	4090	4090	0
498	20231206	114400	47076515	4090	4090	4090	4090	0
499	20231206	114300	47076515	4090	4090	4090	4090	0
500	20231206	114200	47076515	4090	4090	4090	4090	0
501	20231206	114100	47076515	4090	4090	4090	4090	0
502	20231206	114000	47076515	4090	4090	4090	4090	0
503	20231206	113900	47076515	4090	4090	4090	4090	0
504	20231206	113800	47076515	4090	4090	4090	4090	0
505	20231206	113700	47076515	4090	4090	4090	4090	0
506	20231206	113600	47076515	4090	4090	4090	4090	0
507	20231206	113500	47076515	4090	4090	4090	4090	0
508	20231206	113400	47076515	4090	4090	4090	4090	0
509	20231206	113300	47076515	4090	4090	4090	4090	0
510	20231206	113200	47076515	4090	4090	4090	4090	0
511	20231206	113100	47076515	4090	4090	4090	4090	0
512	20231206	113000	47076515	4090	4090	4090	4090	0
513	20231206	112900	47076515	4090	4090	4090	4090	85
514	20231206	112800	46728865	4105	4095	4105	4095	900
515	20231206	112700	43036555	4090	4090	4090	4090	0
516	20231206	112600	43036555	4090	4090	4090	4090	0
517	20231206	112500	43036555	4090	4090	4090	4090	0
518	20231206	112400	43036555	4090	4090	4090	4090	0
519	20231206	112300	43036555	4090	4090	4090	4090	0
520	20231206	112200	43036555	4090	4090	4090	4090	0
521	20231206	112100	43036555	4090	4090	4090	4090	0
522	20231206	112000	43036555	4090	4090	4090	4090	0
523	20231206	111900	43036555	4090	4090	4090	4090	0
524	20231206	111800	43036555	4090	4090	4090	4090	0
525	20231206	111700	43036555	4090	4090	4090	4090	0
526	20231206	111600	43036555	4090	4090	4090	4090	0
527	20231206	111500	43036555	4090	4090	4090	4090	600
528	20231206	111400	40582555	4090	4090	4090	4090	0
529	20231206	111300	40582555	4090	4090	4090	4090	0
530	20231206	111200	40582555	4090	4090	4090	4090	0
531	20231206	111100	40582555	4090	4090	4090	4090	0
532	20231206	111000	40582555	4090	4090	4090	4090	0
533	20231206	110900	40582555	4090	4090	4090	4090	0
534	20231206	110800	40582555	4090	4090	4090	4090	0
535	20231206	110700	40582555	4090	4090	4090	4090	0
536	20231206	110600	40582555	4090	4090	4090	4090	0
537	20231206	110500	40582555	4090	4090	4090	4090	0
538	20231206	110400	40582555	4090	4090	4090	4090	0
539	20231206	110300	40582555	4090	4090	4090	4090	0
540	20231206	110200	40582555	4090	4090	4090	4090	0
541	20231206	110100	40582555	4090	4090	4090	4090	0
542	20231206	110000	40582555	4090	4090	4090	4090	0
543	20231206	105900	40582555	4090	4090	4090	4090	0
544	20231206	105800	40582555	4090	4090	4090	4090	1000
545	20231206	105700	36492555	4095	4095	4095	4095	0
546	20231206	105600	36492555	4095	4095	4095	4095	101
547	20231206	105500	36078960	4100	4100	4100	4100	0
548	20231206	105400	36078960	4100	4100	4100	4100	0
549	20231206	105300	36078960	4100	4100	4100	4100	0
550	20231206	105200	36078960	4100	4100	4100	4100	0
551	20231206	105100	36078960	4100	4100	4100	4100	0
552	20231206	105000	36078960	4100	4100	4100	4100	0
553	20231206	104900	36078960	4100	4100	4100	4100	0
554	20231206	104800	36078960	4100	4100	4100	4100	0
555	20231206	104700	36078960	4100	4100	4100	4100	0
556	20231206	104600	36078960	4100	4100	4100	4100	0
557	20231206	104500	36078960	4100	4100	4100	4100	0
558	20231206	104400	36078960	4100	4100	4100	4100	0
559	20231206	104300	36078960	4100	4100	4100	4100	0
560	20231206	104200	36078960	4100	4100	4100	4100	0
561	20231206	104100	36078960	4100	4100	4100	4100	0
562	20231206	104000	36078960	4100	4100	4100	4100	0
563	20231206	103900	36078960	4100	4100	4100	4100	0
564	20231206	103800	36078960	4100	4105	4105	4100	412
565	20231206	103700	34388215	4105	4105	4105	4105	0
566	20231206	103600	34388215	4105	4105	4105	4105	0
567	20231206	103500	34388215	4105	4105	4105	4105	0
568	20231206	103400	34388215	4105	4105	4105	4105	0
569	20231206	103300	34388215	4105	4105	4105	4105	0
570	20231206	103200	34388215	4105	4105	4105	4105	85
571	20231206	103100	34039290	4105	4105	4105	4105	0
572	20231206	103000	34039290	4105	4105	4105	4105	0
573	20231206	102900	34039290	4105	4105	4105	4105	0
574	20231206	102800	34039290	4105	4105	4105	4105	0
575	20231206	102700	34039290	4105	4105	4105	4105	57
576	20231206	102600	33805305	4105	4105	4105	4105	244
577	20231206	102500	32803685	4105	4105	4105	4105	0
578	20231206	102400	32803685	4105	4105	4105	4105	1
579	20231206	102300	32799580	4105	4105	4105	4105	0
580	20231206	102200	32799580	4105	4105	4105	4105	0
581	20231206	102100	32799580	4105	4105	4105	4105	0
582	20231206	102000	32799580	4105	4105	4105	4105	0
583	20231206	101900	32799580	4105	4105	4105	4105	0
584	20231206	101800	32799580	4105	4105	4105	4105	0
585	20231206	101700	32799580	4105	4105	4105	4105	0
586	20231206	101600	32799580	4105	4105	4105	4105	205
587	20231206	101500	31958055	4105	4105	4105	4105	0
588	20231206	101400	31958055	4105	4105	4105	4105	0
589	20231206	101300	31958055	4105	4105	4105	4105	0
590	20231206	101200	31958055	4105	4105	4105	4105	0
591	20231206	101100	31958055	4105	4105	4105	4105	0
592	20231206	101000	31958055	4105	4105	4105	4105	0
593	20231206	100900	31958055	4105	4105	4105	4105	0
594	20231206	100800	31958055	4105	4105	4105	4105	0
595	20231206	100700	31958055	4105	4105	4105	4105	0
596	20231206	100600	31958055	4105	4105	4105	4105	0
597	20231206	100500	31958055	4105	4105	4105	4105	0
598	20231206	100400	31958055	4105	4105	4105	4105	0
599	20231206	100300	31958055	4105	4105	4105	4105	0
600	20231206	100200	31958055	4105	4105	4105	4105	0
601	20231206	100100	31958055	4105	4105	4105	4105	0
602	20231206	100000	31958055	4105	4105	4105	4105	0
603	20231206	095900	31958055	4105	4105	4105	4105	0
604	20231206	095800	31958055	4105	4105	4105	4105	0
605	20231206	095700	31958055	4105	4105	4105	4105	0
606	20231206	095600	31958055	4105	4105	4105	4105	0
607	20231206	095500	31958055	4105	4105	4105	4105	71
608	20231206	095400	31666600	4105	4105	4105	4105	8
609	20231206	095300	31633760	4105	4105	4105	4105	483
610	20231206	095200	29651045	4105	4100	4105	4100	2831
611	20231206	095100	18042895	4095	4095	4095	4095	0
612	20231206	095000	18042895	4095	4095	4095	4095	125
613	20231206	094900	17531020	4085	4085	4085	4085	0
614	20231206	094800	17531020	4085	4095	4095	4085	2000
615	20231206	094700	9354440	4095	4095	4095	4095	0
616	20231206	094600	9354440	4095	4095	4095	4095	0
617	20231206	094500	9354440	4095	4095	4095	4095	0
618	20231206	094400	9354440	4095	4095	4095	4095	0
619	20231206	094300	9354440	4095	4090	4095	4090	972
620	20231206	094200	5378955	4095	4095	4095	4095	0
621	20231206	094100	5378955	4095	4095	4095	4095	0
622	20231206	094000	5378955	4095	4095	4095	4095	0
623	20231206	093900	5378955	4095	4095	4095	4095	0
624	20231206	093800	5378955	4095	4095	4095	4095	0
625	20231206	093700	5378955	4095	4095	4095	4095	0
626	20231206	093600	5378955	4095	4095	4095	4095	0
627	20231206	093500	5378955	4095	4095	4095	4095	0
628	20231206	093400	5378955	4095	4095	4095	4095	0
629	20231206	093300	5378955	4095	4095	4095	4095	0
630	20231206	093200	5378955	4095	4095	4095	4095	0
631	20231206	093100	5378955	4095	4095	4095	4095	0
632	20231206	093000	5378955	4095	4095	4095	4095	0
633	20231206	092900	5378955	4095	4095	4095	4095	0
634	20231206	092800	5378955	4095	4095	4095	4095	0
635	20231206	092700	5378955	4095	4095	4095	4095	0
636	20231206	092600	5378955	4095	4095	4095	4095	0
637	20231206	092500	5378955	4095	4095	4095	4095	0
638	20231206	092400	5378955	4095	4095	4095	4095	0
639	20231206	092300	5378955	4095	4095	4095	4095	0
640	20231206	092200	5378955	4095	4095	4095	4095	0
641	20231206	092100	5378955	4095	4095	4095	4095	0
642	20231206	092000	5378955	4095	4095	4095	4095	29
643	20231206	091900	5260200	4090	4090	4090	4090	5
644	20231206	091800	5239750	4090	4090	4090	4090	0
645	20231206	091700	5239750	4090	4090	4090	4090	3
646	20231206	091600	5227480	4090	4090	4090	4090	0
647	20231206	091500	5227480	4090	4090	4090	4090	0
648	20231206	091400	5227480	4090	4090	4090	4090	1
649	20231206	091300	5223390	4090	4090	4090	4090	0
650	20231206	091200	5223390	4090	4090	4090	4090	1
651	20231206	091100	5219300	4100	4100	4100	4100	0
652	20231206	091000	5219300	4100	4100	4100	4100	0
653	20231206	090900	5219300	4100	4100	4100	4100	216
654	20231206	090800	4333700	4100	4100	4100	4100	0
655	20231206	090700	4333700	4100	4100	4100	4100	0
656	20231206	090600	4333700	4100	4100	4100	4100	34
657	20231206	090500	4194300	4100	4100	4100	4100	925
658	20231206	090400	401800	4100	4100	4100	4100	0
659	20231206	090300	401800	4100	4100	4100	4100	0
660	20231206	090200	401800	4100	4100	4100	4100	0
661	20231206	090100	401800	4100	4100	4100	4100	0
662	20231206	090000	401800	4100	4100	4100	4100	98