KissMeData/277070/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205300	43927170	4895	4895	4895	4895	728
3	20231206	205200	43927170	4895	4895	4895	4895	0
4	20231206	205100	43927170	4895	4895	4895	4895	0
5	20231206	205000	43927170	4895	4895	4895	4895	0
6	20231206	204900	43927170	4895	4895	4895	4895	0
7	20231206	204800	43927170	4895	4895	4895	4895	0
8	20231206	204700	43927170	4895	4895	4895	4895	0
9	20231206	204600	43927170	4895	4895	4895	4895	0
10	20231206	204500	43927170	4895	4895	4895	4895	0
11	20231206	204400	43927170	4895	4895	4895	4895	0
12	20231206	204300	43927170	4895	4895	4895	4895	0
13	20231206	204200	43927170	4895	4895	4895	4895	0
14	20231206	204100	43927170	4895	4895	4895	4895	0
15	20231206	204000	43927170	4895	4895	4895	4895	0
16	20231206	203900	43927170	4895	4895	4895	4895	0
17	20231206	203800	43927170	4895	4895	4895	4895	0
18	20231206	203700	43927170	4895	4895	4895	4895	0
19	20231206	203600	43927170	4895	4895	4895	4895	0
20	20231206	203500	43927170	4895	4895	4895	4895	0
21	20231206	203400	43927170	4895	4895	4895	4895	0
22	20231206	203300	43927170	4895	4895	4895	4895	0
23	20231206	203200	43927170	4895	4895	4895	4895	0
24	20231206	203100	43927170	4895	4895	4895	4895	0
25	20231206	203000	43927170	4895	4895	4895	4895	0
26	20231206	202900	43927170	4895	4895	4895	4895	0
27	20231206	202800	43927170	4895	4895	4895	4895	0
28	20231206	202700	43927170	4895	4895	4895	4895	0
29	20231206	202600	43927170	4895	4895	4895	4895	0
30	20231206	202500	43927170	4895	4895	4895	4895	0
31	20231206	202400	43927170	4895	4895	4895	4895	0
32	20231206	202300	43927170	4895	4895	4895	4895	728
33	20231206	202200	43927170	4895	4895	4895	4895	0
34	20231206	202100	43927170	4895	4895	4895	4895	0
35	20231206	202000	43927170	4895	4895	4895	4895	0
36	20231206	201900	43927170	4895	4895	4895	4895	0
37	20231206	201800	43927170	4895	4895	4895	4895	0
38	20231206	201700	43927170	4895	4895	4895	4895	0
39	20231206	201600	43927170	4895	4895	4895	4895	0
40	20231206	201500	43927170	4895	4895	4895	4895	0
41	20231206	201400	43927170	4895	4895	4895	4895	0
42	20231206	201300	43927170	4895	4895	4895	4895	0
43	20231206	201200	43927170	4895	4895	4895	4895	0
44	20231206	201100	43927170	4895	4895	4895	4895	0
45	20231206	201000	43927170	4895	4895	4895	4895	0
46	20231206	200900	43927170	4895	4895	4895	4895	0
47	20231206	200800	43927170	4895	4895	4895	4895	0
48	20231206	200700	43927170	4895	4895	4895	4895	0
49	20231206	200600	43927170	4895	4895	4895	4895	0
50	20231206	200500	43927170	4895	4895	4895	4895	0
51	20231206	200400	43927170	4895	4895	4895	4895	0
52	20231206	200300	43927170	4895	4895	4895	4895	0
53	20231206	200200	43927170	4895	4895	4895	4895	0
54	20231206	200100	43927170	4895	4895	4895	4895	0
55	20231206	200000	43927170	4895	4895	4895	4895	0
56	20231206	195900	43927170	4895	4895	4895	4895	0
57	20231206	195800	43927170	4895	4895	4895	4895	0
58	20231206	195700	43927170	4895	4895	4895	4895	0
59	20231206	195600	43927170	4895	4895	4895	4895	0
60	20231206	195500	43927170	4895	4895	4895	4895	0
61	20231206	195400	43927170	4895	4895	4895	4895	0
62	20231206	195300	43927170	4895	4895	4895	4895	728
63	20231206	195200	43927170	4895	4895	4895	4895	0
64	20231206	195100	43927170	4895	4895	4895	4895	0
65	20231206	195000	43927170	4895	4895	4895	4895	0
66	20231206	194900	43927170	4895	4895	4895	4895	0
67	20231206	194800	43927170	4895	4895	4895	4895	0
68	20231206	194700	43927170	4895	4895	4895	4895	0
69	20231206	194600	43927170	4895	4895	4895	4895	0
70	20231206	194500	43927170	4895	4895	4895	4895	0
71	20231206	194400	43927170	4895	4895	4895	4895	0
72	20231206	194300	43927170	4895	4895	4895	4895	0
73	20231206	194200	43927170	4895	4895	4895	4895	0
74	20231206	194100	43927170	4895	4895	4895	4895	0
75	20231206	194000	43927170	4895	4895	4895	4895	0
76	20231206	193900	43927170	4895	4895	4895	4895	0
77	20231206	193800	43927170	4895	4895	4895	4895	0
78	20231206	193700	43927170	4895	4895	4895	4895	0
79	20231206	193600	43927170	4895	4895	4895	4895	0
80	20231206	193500	43927170	4895	4895	4895	4895	0
81	20231206	193400	43927170	4895	4895	4895	4895	0
82	20231206	193300	43927170	4895	4895	4895	4895	0
83	20231206	193200	43927170	4895	4895	4895	4895	0
84	20231206	193100	43927170	4895	4895	4895	4895	0
85	20231206	193000	43927170	4895	4895	4895	4895	0
86	20231206	192900	43927170	4895	4895	4895	4895	0
87	20231206	192800	43927170	4895	4895	4895	4895	0
88	20231206	192700	43927170	4895	4895	4895	4895	0
89	20231206	192600	43927170	4895	4895	4895	4895	0
90	20231206	192500	43927170	4895	4895	4895	4895	0
91	20231206	192400	43927170	4895	4895	4895	4895	0
92	20231206	192300	43927170	4895	4895	4895	4895	728
93	20231206	192200	43927170	4895	4895	4895	4895	0
94	20231206	192100	43927170	4895	4895	4895	4895	0
95	20231206	192000	43927170	4895	4895	4895	4895	0
96	20231206	191900	43927170	4895	4895	4895	4895	0
97	20231206	191800	43927170	4895	4895	4895	4895	0
98	20231206	191700	43927170	4895	4895	4895	4895	0
99	20231206	191600	43927170	4895	4895	4895	4895	0
100	20231206	191500	43927170	4895	4895	4895	4895	0
101	20231206	191400	43927170	4895	4895	4895	4895	0
102	20231206	191300	43927170	4895	4895	4895	4895	0
103	20231206	191200	43927170	4895	4895	4895	4895	0
104	20231206	191100	43927170	4895	4895	4895	4895	0
105	20231206	191000	43927170	4895	4895	4895	4895	0
106	20231206	190900	43927170	4895	4895	4895	4895	0
107	20231206	190800	43927170	4895	4895	4895	4895	0
108	20231206	190700	43927170	4895	4895	4895	4895	0
109	20231206	190600	43927170	4895	4895	4895	4895	0
110	20231206	190500	43927170	4895	4895	4895	4895	0
111	20231206	190400	43927170	4895	4895	4895	4895	0
112	20231206	190300	43927170	4895	4895	4895	4895	0
113	20231206	190200	43927170	4895	4895	4895	4895	0
114	20231206	190100	43927170	4895	4895	4895	4895	0
115	20231206	190000	43927170	4895	4895	4895	4895	0
116	20231206	185900	43927170	4895	4895	4895	4895	0
117	20231206	185800	43927170	4895	4895	4895	4895	0
118	20231206	185700	43927170	4895	4895	4895	4895	0
119	20231206	185600	43927170	4895	4895	4895	4895	0
120	20231206	185500	43927170	4895	4895	4895	4895	0
121	20231206	185400	43927170	4895	4895	4895	4895	0
122	20231206	185300	43927170	4895	4895	4895	4895	728
123	20231206	185200	43927170	4895	4895	4895	4895	0
124	20231206	185100	43927170	4895	4895	4895	4895	0
125	20231206	185000	43927170	4895	4895	4895	4895	0
126	20231206	184900	43927170	4895	4895	4895	4895	0
127	20231206	184800	43927170	4895	4895	4895	4895	0
128	20231206	184700	43927170	4895	4895	4895	4895	0
129	20231206	184600	43927170	4895	4895	4895	4895	0
130	20231206	184500	43927170	4895	4895	4895	4895	0
131	20231206	184400	43927170	4895	4895	4895	4895	0
132	20231206	184300	43927170	4895	4895	4895	4895	0
133	20231206	184200	43927170	4895	4895	4895	4895	0
134	20231206	184100	43927170	4895	4895	4895	4895	0
135	20231206	184000	43927170	4895	4895	4895	4895	0
136	20231206	183900	43927170	4895	4895	4895	4895	0
137	20231206	183800	43927170	4895	4895	4895	4895	0
138	20231206	183700	43927170	4895	4895	4895	4895	0
139	20231206	183600	43927170	4895	4895	4895	4895	0
140	20231206	183500	43927170	4895	4895	4895	4895	0
141	20231206	183400	43927170	4895	4895	4895	4895	0
142	20231206	183300	43927170	4895	4895	4895	4895	0
143	20231206	183200	43927170	4895	4895	4895	4895	0
144	20231206	183100	43927170	4895	4895	4895	4895	0
145	20231206	183000	43927170	4895	4895	4895	4895	0
146	20231206	182900	43927170	4895	4895	4895	4895	0
147	20231206	182800	43927170	4895	4895	4895	4895	0
148	20231206	182700	43927170	4895	4895	4895	4895	0
149	20231206	182600	43927170	4895	4895	4895	4895	0
150	20231206	182500	43927170	4895	4895	4895	4895	0
151	20231206	182400	43927170	4895	4895	4895	4895	0
152	20231206	182300	43927170	4895	4895	4895	4895	728
153	20231206	182200	43927170	4895	4895	4895	4895	0
154	20231206	182100	43927170	4895	4895	4895	4895	0
155	20231206	182000	43927170	4895	4895	4895	4895	0
156	20231206	181900	43927170	4895	4895	4895	4895	0
157	20231206	181800	43927170	4895	4895	4895	4895	0
158	20231206	181700	43927170	4895	4895	4895	4895	0
159	20231206	181600	43927170	4895	4895	4895	4895	0
160	20231206	181500	43927170	4895	4895	4895	4895	0
161	20231206	181400	43927170	4895	4895	4895	4895	0
162	20231206	181300	43927170	4895	4895	4895	4895	0
163	20231206	181200	43927170	4895	4895	4895	4895	0
164	20231206	181100	43927170	4895	4895	4895	4895	0
165	20231206	181000	43927170	4895	4895	4895	4895	0
166	20231206	180900	43927170	4895	4895	4895	4895	0
167	20231206	180800	43927170	4895	4895	4895	4895	0
168	20231206	180700	43927170	4895	4895	4895	4895	0
169	20231206	180600	43927170	4895	4895	4895	4895	0
170	20231206	180500	43927170	4895	4895	4895	4895	0
171	20231206	180400	43927170	4895	4895	4895	4895	0
172	20231206	180300	43927170	4895	4895	4895	4895	0
173	20231206	180200	43927170	4895	4895	4895	4895	0
174	20231206	180100	43927170	4895	4895	4895	4895	0
175	20231206	180000	43927170	4895	4895	4895	4895	0
176	20231206	175900	43927170	4895	4895	4895	4895	0
177	20231206	175800	43927170	4895	4895	4895	4895	0
178	20231206	175700	43927170	4895	4895	4895	4895	0
179	20231206	175600	43927170	4895	4895	4895	4895	0
180	20231206	175500	43927170	4895	4895	4895	4895	0
181	20231206	175400	43927170	4895	4895	4895	4895	0
182	20231206	175300	43927170	4895	4895	4895	4895	728
183	20231206	175200	43927170	4895	4895	4895	4895	0
184	20231206	175100	43927170	4895	4895	4895	4895	0
185	20231206	175000	43927170	4895	4895	4895	4895	0
186	20231206	174900	43927170	4895	4895	4895	4895	0
187	20231206	174800	43927170	4895	4895	4895	4895	0
188	20231206	174700	43927170	4895	4895	4895	4895	0
189	20231206	174600	43927170	4895	4895	4895	4895	0
190	20231206	174500	43927170	4895	4895	4895	4895	0
191	20231206	174400	43927170	4895	4895	4895	4895	0
192	20231206	174300	43927170	4895	4895	4895	4895	0
193	20231206	174200	43927170	4895	4895	4895	4895	0
194	20231206	174100	43927170	4895	4895	4895	4895	0
195	20231206	174000	43927170	4895	4895	4895	4895	0
196	20231206	173900	43927170	4895	4895	4895	4895	0
197	20231206	173800	43927170	4895	4895	4895	4895	0
198	20231206	173700	43927170	4895	4895	4895	4895	0
199	20231206	173600	43927170	4895	4895	4895	4895	0
200	20231206	173500	43927170	4895	4895	4895	4895	0
201	20231206	173400	43927170	4895	4895	4895	4895	0
202	20231206	173300	43927170	4895	4895	4895	4895	0
203	20231206	173200	43927170	4895	4895	4895	4895	0
204	20231206	173100	43927170	4895	4895	4895	4895	0
205	20231206	173000	43927170	4895	4895	4895	4895	0
206	20231206	172900	43927170	4895	4895	4895	4895	0
207	20231206	172800	43927170	4895	4895	4895	4895	0
208	20231206	172700	43927170	4895	4895	4895	4895	0
209	20231206	172600	43927170	4895	4895	4895	4895	0
210	20231206	172500	43927170	4895	4895	4895	4895	0
211	20231206	172400	43927170	4895	4895	4895	4895	0
212	20231206	172300	43927170	4895	4895	4895	4895	728
213	20231206	172200	43927170	4895	4895	4895	4895	0
214	20231206	172100	43927170	4895	4895	4895	4895	0
215	20231206	172000	43927170	4895	4895	4895	4895	0
216	20231206	171900	43927170	4895	4895	4895	4895	0
217	20231206	171800	43927170	4895	4895	4895	4895	0
218	20231206	171700	43927170	4895	4895	4895	4895	0
219	20231206	171600	43927170	4895	4895	4895	4895	0
220	20231206	171500	43927170	4895	4895	4895	4895	0
221	20231206	171400	43927170	4895	4895	4895	4895	0
222	20231206	171300	43927170	4895	4895	4895	4895	0
223	20231206	171200	43927170	4895	4895	4895	4895	0
224	20231206	171100	43927170	4895	4895	4895	4895	0
225	20231206	171000	43927170	4895	4895	4895	4895	0
226	20231206	170900	43927170	4895	4895	4895	4895	0
227	20231206	170800	43927170	4895	4895	4895	4895	0
228	20231206	170700	43927170	4895	4895	4895	4895	0
229	20231206	170600	43927170	4895	4895	4895	4895	0
230	20231206	170500	43927170	4895	4895	4895	4895	0
231	20231206	170400	43927170	4895	4895	4895	4895	0
232	20231206	170300	43927170	4895	4895	4895	4895	0
233	20231206	170200	43927170	4895	4895	4895	4895	0
234	20231206	170100	43927170	4895	4895	4895	4895	0
235	20231206	170000	43927170	4895	4895	4895	4895	0
236	20231206	165900	43927170	4895	4895	4895	4895	0
237	20231206	165800	43927170	4895	4895	4895	4895	0
238	20231206	165700	43927170	4895	4895	4895	4895	0
239	20231206	165600	43927170	4895	4895	4895	4895	0
240	20231206	165500	43927170	4895	4895	4895	4895	0
241	20231206	165400	43927170	4895	4895	4895	4895	0
242	20231206	165300	43927170	4895	4895	4895	4895	728
243	20231206	165200	43927170	4895	4895	4895	4895	0
244	20231206	165100	43927170	4895	4895	4895	4895	0
245	20231206	165000	43927170	4895	4895	4895	4895	0
246	20231206	164900	43927170	4895	4895	4895	4895	0
247	20231206	164800	43927170	4895	4895	4895	4895	0
248	20231206	164700	43927170	4895	4895	4895	4895	0
249	20231206	164600	43927170	4895	4895	4895	4895	0
250	20231206	164500	43927170	4895	4895	4895	4895	0
251	20231206	164400	43927170	4895	4895	4895	4895	0
252	20231206	164300	43927170	4895	4895	4895	4895	0
253	20231206	164200	43927170	4895	4895	4895	4895	0
254	20231206	164100	43927170	4895	4895	4895	4895	0
255	20231206	164000	43927170	4895	4895	4895	4895	0
256	20231206	163900	43927170	4895	4895	4895	4895	0
257	20231206	163800	43927170	4895	4895	4895	4895	0
258	20231206	163700	43927170	4895	4895	4895	4895	0
259	20231206	163600	43927170	4895	4895	4895	4895	0
260	20231206	163500	43927170	4895	4895	4895	4895	0
261	20231206	163400	43927170	4895	4895	4895	4895	0
262	20231206	163300	43927170	4895	4895	4895	4895	0
263	20231206	163200	43927170	4895	4895	4895	4895	0
264	20231206	163100	43927170	4895	4895	4895	4895	0
265	20231206	163000	43927170	4895	4895	4895	4895	0
266	20231206	162900	43927170	4895	4895	4895	4895	0
267	20231206	162800	43927170	4895	4895	4895	4895	0
268	20231206	162700	43927170	4895	4895	4895	4895	0
269	20231206	162600	43927170	4895	4895	4895	4895	0
270	20231206	162500	43927170	4895	4895	4895	4895	0
271	20231206	162400	43927170	4895	4895	4895	4895	0
272	20231206	162300	43927170	4895	4895	4895	4895	728
273	20231206	162200	43927170	4895	4895	4895	4895	0
274	20231206	162100	43927170	4895	4895	4895	4895	0
275	20231206	162000	43927170	4895	4895	4895	4895	0
276	20231206	161900	43927170	4895	4895	4895	4895	0
277	20231206	161800	43927170	4895	4895	4895	4895	0
278	20231206	161700	43927170	4895	4895	4895	4895	0
279	20231206	161600	43927170	4895	4895	4895	4895	0
280	20231206	161500	43927170	4895	4895	4895	4895	0
281	20231206	161400	43927170	4895	4895	4895	4895	0
282	20231206	161300	43927170	4895	4895	4895	4895	0
283	20231206	161200	43927170	4895	4895	4895	4895	0
284	20231206	161100	43927170	4895	4895	4895	4895	0
285	20231206	161000	43927170	4895	4895	4895	4895	0
286	20231206	160900	43927170	4895	4895	4895	4895	0
287	20231206	160800	43927170	4895	4895	4895	4895	0
288	20231206	160700	43927170	4895	4895	4895	4895	0
289	20231206	160600	43927170	4895	4895	4895	4895	0
290	20231206	160500	43927170	4895	4895	4895	4895	0
291	20231206	160400	43927170	4895	4895	4895	4895	0
292	20231206	160300	43927170	4895	4895	4895	4895	0
293	20231206	160200	43927170	4895	4895	4895	4895	0
294	20231206	160100	43927170	4895	4895	4895	4895	0
295	20231206	160000	43927170	4895	4895	4895	4895	0
296	20231206	155900	43927170	4895	4895	4895	4895	0
297	20231206	155800	43927170	4895	4895	4895	4895	0
298	20231206	155700	43927170	4895	4895	4895	4895	0
299	20231206	155600	43927170	4895	4895	4895	4895	0
300	20231206	155500	43927170	4895	4895	4895	4895	0
301	20231206	155400	43927170	4895	4895	4895	4895	0
302	20231206	155300	43927170	4895	4895	4895	4895	728
303	20231206	155200	43927170	4895	4895	4895	4895	0
304	20231206	155100	43927170	4895	4895	4895	4895	0
305	20231206	155000	43927170	4895	4895	4895	4895	0
306	20231206	154900	43927170	4895	4895	4895	4895	0
307	20231206	154800	43927170	4895	4895	4895	4895	0
308	20231206	154700	43927170	4895	4895	4895	4895	0
309	20231206	154600	43927170	4895	4895	4895	4895	0
310	20231206	154500	43927170	4895	4895	4895	4895	0
311	20231206	154400	43927170	4895	4895	4895	4895	0
312	20231206	154300	43927170	4895	4895	4895	4895	0
313	20231206	154200	43927170	4895	4895	4895	4895	0
314	20231206	154100	43927170	4895	4895	4895	4895	0
315	20231206	154000	43927170	4895	4895	4895	4895	0
316	20231206	153900	43927170	4895	4895	4895	4895	0
317	20231206	153800	43927170	4895	4895	4895	4895	0
318	20231206	153700	43927170	4895	4895	4895	4895	0
319	20231206	153600	43927170	4895	4895	4895	4895	0
320	20231206	153500	43927170	4895	4895	4895	4895	0
321	20231206	153400	43927170	4895	4895	4895	4895	0
322	20231206	153300	43927170	4895	4895	4895	4895	0
323	20231206	153200	43927170	4895	4895	4895	4895	0
324	20231206	153100	43927170	4895	4895	4895	4895	0
325	20231206	153000	43927170	4895	4895	4895	4895	728
326	20231206	152900	40363610	4885	4885	4885	4885	0
327	20231206	152800	40363610	4885	4885	4885	4885	0
328	20231206	152700	40363610	4885	4885	4885	4885	0
329	20231206	152600	40363610	4885	4885	4885	4885	0
330	20231206	152500	40363610	4885	4885	4885	4885	0
331	20231206	152400	40363610	4885	4885	4885	4885	0
332	20231206	152300	40363610	4885	4885	4885	4885	0
333	20231206	152200	40363610	4885	4885	4885	4885	0
334	20231206	152100	40363610	4885	4885	4885	4885	0
335	20231206	152000	40363610	4885	4885	4885	4885	0
336	20231206	151900	40363610	4885	4870	4885	4870	150
337	20231206	151800	39631595	4865	4865	4865	4865	2
338	20231206	151700	39621865	4870	4870	4870	4870	0
339	20231206	151600	39621865	4870	4870	4870	4870	0
340	20231206	151500	39621865	4870	4870	4870	4870	0
341	20231206	151400	39621865	4870	4870	4870	4870	0
342	20231206	151300	39621865	4870	4870	4870	4870	0
343	20231206	151200	39621865	4870	4870	4870	4870	21
344	20231206	151100	39519595	4875	4875	4875	4875	0
345	20231206	151000	39519595	4875	4835	4875	4835	504
346	20231206	150900	37082715	4880	4880	4880	4880	10
347	20231206	150800	37033915	4885	4885	4885	4885	0
348	20231206	150700	37033915	4885	4885	4885	4885	0
349	20231206	150600	37033915	4885	4885	4885	4885	0
350	20231206	150500	37033915	4885	4885	4885	4885	0
351	20231206	150400	37033915	4885	4885	4885	4885	0
352	20231206	150300	37033915	4885	4885	4885	4885	0
353	20231206	150200	37033915	4885	4885	4885	4885	0
354	20231206	150100	37033915	4885	4885	4885	4885	0
355	20231206	150000	37033915	4885	4885	4885	4885	0
356	20231206	145900	37033915	4885	4885	4885	4885	0
357	20231206	145800	37033915	4885	4885	4885	4885	6
358	20231206	145700	37004605	4885	4870	4885	4870	328
359	20231206	145600	35405165	4865	4865	4865	4865	0
360	20231206	145500	35405165	4865	4840	4865	4840	189
361	20231206	145400	34485705	4840	4840	4840	4840	0
362	20231206	145300	34485705	4840	4840	4840	4840	0
363	20231206	145200	34485705	4840	4840	4840	4840	0
364	20231206	145100	34485705	4840	4840	4840	4840	0
365	20231206	145000	34485705	4840	4840	4840	4840	0
366	20231206	144900	34485705	4840	4840	4840	4840	0
367	20231206	144800	34485705	4840	4840	4865	4840	3
368	20231206	144700	34471160	4830	4830	4830	4830	0
369	20231206	144600	34471160	4830	4840	4865	4830	11
370	20231206	144500	34417985	4835	4835	4835	4835	0
371	20231206	144400	34417985	4835	4835	4835	4835	0
372	20231206	144300	34417985	4835	4835	4835	4835	0
373	20231206	144200	34417985	4835	4835	4835	4835	0
374	20231206	144100	34417985	4835	4835	4835	4835	21
375	20231206	144000	34316450	4865	4865	4865	4865	0
376	20231206	143900	34316450	4865	4865	4865	4865	0
377	20231206	143800	34316450	4865	4830	4865	4830	104
378	20231206	143700	33814015	4830	4830	4830	4830	0
379	20231206	143600	33814015	4830	4830	4830	4830	0
380	20231206	143500	33814015	4830	4830	4830	4830	0
381	20231206	143400	33814015	4830	4830	4830	4830	0
382	20231206	143300	33814015	4830	4830	4830	4830	0
383	20231206	143200	33814015	4830	4830	4830	4830	0
384	20231206	143100	33814015	4830	4830	4830	4830	0
385	20231206	143000	33814015	4830	4830	4830	4830	1
386	20231206	142900	33809185	4830	4835	4835	4830	100
387	20231206	142800	33325960	4845	4845	4845	4845	0
388	20231206	142700	33325960	4845	4845	4845	4845	0
389	20231206	142600	33325960	4845	4845	4845	4845	1
390	20231206	142500	33321115	4835	4835	4835	4835	0
391	20231206	142400	33321115	4835	4845	4870	4835	4
392	20231206	142300	33301695	4845	4840	4870	4840	53
393	20231206	142200	33043890	4830	4830	4830	4830	0
394	20231206	142100	33043890	4830	4830	4830	4830	180
395	20231206	142000	32174490	4865	4835	4865	4835	22
396	20231206	141900	32067490	4830	4830	4830	4830	0
397	20231206	141800	32067490	4830	4830	4830	4830	155
398	20231206	141700	31318840	4830	4835	4835	4830	200
399	20231206	141600	30352760	4835	4845	4870	4835	202
400	20231206	141500	29376045	4850	4850	4850	4850	880
401	20231206	141400	25108045	4870	4870	4870	4870	0
402	20231206	141300	25108045	4870	4870	4870	4870	0
403	20231206	141200	25108045	4870	4870	4870	4870	0
404	20231206	141100	25108045	4870	4870	4870	4870	0
405	20231206	141000	25108045	4870	4870	4870	4870	0
406	20231206	140900	25108045	4870	4870	4870	4870	0
407	20231206	140800	25108045	4870	4870	4870	4870	0
408	20231206	140700	25108045	4870	4870	4870	4870	0
409	20231206	140600	25108045	4870	4870	4870	4870	0
410	20231206	140500	25108045	4870	4870	4870	4870	0
411	20231206	140400	25108045	4870	4870	4870	4870	0
412	20231206	140300	25108045	4870	4870	4870	4870	0
413	20231206	140200	25108045	4870	4870	4870	4870	0
414	20231206	140100	25108045	4870	4870	4870	4870	0
415	20231206	140000	25108045	4870	4870	4870	4870	0
416	20231206	135900	25108045	4870	4870	4870	4870	0
417	20231206	135800	25108045	4870	4870	4870	4870	0
418	20231206	135700	25108045	4870	4870	4870	4870	0
419	20231206	135600	25108045	4870	4870	4870	4870	0
420	20231206	135500	25108045	4870	4850	4870	4850	102
421	20231206	135400	24613315	4870	4860	4870	4860	25
422	20231206	135300	24491575	4870	4860	4870	4860	100
423	20231206	135200	24004595	4870	4870	4870	4870	0
424	20231206	135100	24004595	4870	4860	4870	4860	53
425	20231206	135000	23746755	4870	4870	4870	4870	0
426	20231206	134900	23746755	4870	4870	4870	4870	0
427	20231206	134800	23746755	4870	4870	4870	4870	0
428	20231206	134700	23746755	4870	4870	4870	4870	0
429	20231206	134600	23746755	4870	4870	4870	4870	0
430	20231206	134500	23746755	4870	4860	4870	4860	30
431	20231206	134400	23600935	4860	4860	4860	4860	20
432	20231206	134300	23503735	4860	4860	4860	4860	0
433	20231206	134200	23503735	4860	4860	4860	4860	1
434	20231206	134100	23498875	4870	4860	4870	4860	3
435	20231206	134000	23484285	4850	4850	4850	4850	0
436	20231206	133900	23484285	4850	4840	4850	4840	1083
437	20231206	133800	18232690	4840	4840	4840	4840	0
438	20231206	133700	18232690	4840	4840	4840	4840	0
439	20231206	133600	18232690	4840	4840	4840	4840	0
440	20231206	133500	18232690	4840	4840	4840	4840	0
441	20231206	133400	18232690	4840	4840	4840	4840	0
442	20231206	133300	18232690	4840	4840	4840	4840	0
443	20231206	133200	18232690	4840	4840	4840	4840	0
444	20231206	133100	18232690	4840	4840	4840	4840	0
445	20231206	133000	18232690	4840	4840	4840	4840	0
446	20231206	132900	18232690	4840	4840	4840	4840	0
447	20231206	132800	18232690	4840	4840	4840	4840	0
448	20231206	132700	18232690	4840	4830	4840	4830	2
449	20231206	132600	18223020	4830	4830	4830	4830	1
450	20231206	132500	18218190	4845	4845	4845	4845	0
451	20231206	132400	18218190	4845	4845	4845	4845	0
452	20231206	132300	18218190	4845	4845	4845	4845	0
453	20231206	132200	18218190	4845	4840	4845	4840	2
454	20231206	132100	18208505	4840	4840	4840	4840	0
455	20231206	132000	18208505	4840	4840	4840	4840	0
456	20231206	131900	18208505	4840	4840	4840	4840	0
457	20231206	131800	18208505	4840	4840	4840	4840	22
458	20231206	131700	18102025	4845	4845	4845	4845	0
459	20231206	131600	18102025	4845	4845	4845	4845	0
460	20231206	131500	18102025	4845	4845	4845	4845	0
461	20231206	131400	18102025	4845	4845	4845	4845	0
462	20231206	131300	18102025	4845	4845	4845	4845	0
463	20231206	131200	18102025	4845	4845	4845	4845	0
464	20231206	131100	18102025	4845	4845	4845	4845	0
465	20231206	131000	18102025	4845	4845	4845	4845	0
466	20231206	130900	18102025	4845	4845	4845	4845	0
467	20231206	130800	18102025	4845	4845	4845	4845	0
468	20231206	130700	18102025	4845	4845	4845	4845	0
469	20231206	130600	18102025	4845	4845	4845	4845	0
470	20231206	130500	18102025	4845	4845	4845	4845	0
471	20231206	130400	18102025	4845	4845	4845	4845	0
472	20231206	130300	18102025	4845	4840	4845	4840	4
473	20231206	130200	18082650	4825	4825	4825	4825	0
474	20231206	130100	18082650	4825	4825	4825	4825	0
475	20231206	130000	18082650	4825	4825	4825	4825	0
476	20231206	125900	18082650	4825	4825	4825	4825	0
477	20231206	125800	18082650	4825	4825	4825	4825	0
478	20231206	125700	18082650	4825	4825	4825	4825	0
479	20231206	125600	18082650	4825	4825	4825	4825	0
480	20231206	125500	18082650	4825	4825	4825	4825	43
481	20231206	125400	17875175	4830	4830	4830	4830	357
482	20231206	125300	16150865	4835	4835	4835	4835	0
483	20231206	125200	16150865	4835	4845	4845	4835	22
484	20231206	125100	16044395	4845	4845	4845	4845	0
485	20231206	125000	16044395	4845	4845	4845	4845	0
486	20231206	124900	16044395	4845	4845	4845	4845	0
487	20231206	124800	16044395	4845	4845	4845	4845	0
488	20231206	124700	16044395	4845	4845	4845	4845	0
489	20231206	124600	16044395	4845	4845	4845	4845	0
490	20231206	124500	16044395	4845	4845	4845	4845	0
491	20231206	124400	16044395	4845	4845	4845	4845	0
492	20231206	124300	16044395	4845	4845	4845	4845	0
493	20231206	124200	16044395	4845	4845	4845	4845	0
494	20231206	124100	16044395	4845	4845	4845	4845	0
495	20231206	124000	16044395	4845	4845	4845	4845	0
496	20231206	123900	16044395	4845	4845	4845	4845	0
497	20231206	123800	16044395	4845	4845	4845	4845	0
498	20231206	123700	16044395	4845	4845	4845	4845	0
499	20231206	123600	16044395	4845	4845	4845	4845	0
500	20231206	123500	16044395	4845	4845	4845	4845	0
501	20231206	123400	16044395	4845	4840	4845	4840	30
502	20231206	123300	15899050	4840	4840	4840	4840	0
503	20231206	123200	15899050	4840	4840	4840	4840	0
504	20231206	123100	15899050	4840	4840	4840	4840	0
505	20231206	123000	15899050	4840	4840	4840	4840	0
506	20231206	122900	15899050	4840	4840	4840	4840	0
507	20231206	122800	15899050	4840	4840	4840	4840	0
508	20231206	122700	15899050	4840	4840	4840	4840	0
509	20231206	122600	15899050	4840	4840	4840	4840	0
510	20231206	122500	15899050	4840	4840	4840	4840	0
511	20231206	122400	15899050	4840	4840	4840	4840	1
512	20231206	122300	15894210	4840	4830	4840	4830	2
513	20231206	122200	15884540	4830	4830	4830	4830	13
514	20231206	122100	15821750	4830	4830	4830	4830	0
515	20231206	122000	15821750	4830	4830	4830	4830	8
516	20231206	121900	15783110	4830	4830	4830	4830	0
517	20231206	121800	15783110	4830	4830	4830	4830	0
518	20231206	121700	15783110	4830	4830	4830	4830	0
519	20231206	121600	15783110	4830	4830	4830	4830	0
520	20231206	121500	15783110	4830	4830	4830	4830	0
521	20231206	121400	15783110	4830	4840	4845	4830	213
522	20231206	121300	14753995	4840	4840	4840	4840	0
523	20231206	121200	14753995	4840	4840	4840	4840	0
524	20231206	121100	14753995	4840	4840	4840	4840	0
525	20231206	121000	14753995	4840	4840	4840	4840	1
526	20231206	120900	14749155	4850	4850	4850	4850	0
527	20231206	120800	14749155	4850	4850	4850	4850	0
528	20231206	120700	14749155	4850	4850	4850	4850	0
529	20231206	120600	14749155	4850	4835	4850	4830	52
530	20231206	120500	14497950	4850	4850	4850	4850	0
531	20231206	120400	14497950	4850	4850	4850	4850	0
532	20231206	120300	14497950	4850	4850	4850	4850	0
533	20231206	120200	14497950	4850	4850	4850	4850	0
534	20231206	120100	14497950	4850	4850	4850	4850	0
535	20231206	120000	14497950	4850	4850	4850	4850	0
536	20231206	115900	14497950	4850	4850	4850	4850	0
537	20231206	115800	14497950	4850	4850	4850	4850	0
538	20231206	115700	14497950	4850	4850	4850	4850	0
539	20231206	115600	14497950	4850	4850	4850	4850	0
540	20231206	115500	14497950	4850	4850	4850	4850	0
541	20231206	115400	14497950	4850	4850	4850	4850	0
542	20231206	115300	14497950	4850	4850	4850	4850	0
543	20231206	115200	14497950	4850	4850	4850	4850	0
544	20231206	115100	14497950	4850	4850	4850	4850	0
545	20231206	115000	14497950	4850	4850	4850	4850	0
546	20231206	114900	14497950	4850	4850	4850	4850	0
547	20231206	114800	14497950	4850	4835	4850	4835	284
548	20231206	114700	13124785	4850	4835	4850	4835	379
549	20231206	114600	11288085	4835	4835	4835	4835	0
550	20231206	114500	11288085	4835	4835	4835	4835	0
551	20231206	114400	11288085	4835	4835	4835	4835	0
552	20231206	114300	11288085	4835	4835	4835	4835	0
553	20231206	114200	11288085	4835	4835	4835	4835	0
554	20231206	114100	11288085	4835	4835	4835	4835	0
555	20231206	114000	11288085	4835	4835	4835	4835	0
556	20231206	113900	11288085	4835	4835	4835	4835	0
557	20231206	113800	11288085	4835	4835	4835	4835	0
558	20231206	113700	11288085	4835	4835	4835	4835	0
559	20231206	113600	11288085	4835	4835	4835	4835	0
560	20231206	113500	11288085	4835	4835	4835	4835	0
561	20231206	113400	11288085	4835	4835	4835	4835	0
562	20231206	113300	11288085	4835	4845	4845	4835	3
563	20231206	113200	11273570	4845	4845	4845	4845	1
564	20231206	113100	11268725	4850	4850	4850	4850	0
565	20231206	113000	11268725	4850	4850	4850	4850	0
566	20231206	112900	11268725	4850	4850	4850	4850	0
567	20231206	112800	11268725	4850	4850	4850	4850	0
568	20231206	112700	11268725	4850	4850	4850	4850	0
569	20231206	112600	11268725	4850	4850	4850	4850	0
570	20231206	112500	11268725	4850	4850	4850	4850	0
571	20231206	112400	11268725	4850	4850	4850	4850	0
572	20231206	112300	11268725	4850	4850	4850	4850	0
573	20231206	112200	11268725	4850	4850	4850	4850	0
574	20231206	112100	11268725	4850	4850	4850	4850	0
575	20231206	112000	11268725	4850	4850	4850	4850	0
576	20231206	111900	11268725	4850	4850	4850	4850	0
577	20231206	111800	11268725	4850	4850	4850	4850	0
578	20231206	111700	11268725	4850	4850	4850	4850	0
579	20231206	111600	11268725	4850	4845	4850	4845	7
580	20231206	111500	11234800	4845	4845	4845	4845	0
581	20231206	111400	11234800	4845	4845	4845	4845	0
582	20231206	111300	11234800	4845	4845	4845	4845	0
583	20231206	111200	11234800	4845	4845	4845	4845	0
584	20231206	111100	11234800	4845	4845	4845	4845	1
585	20231206	111000	11229955	4850	4850	4850	4850	0
586	20231206	110900	11229955	4850	4850	4850	4850	0
587	20231206	110800	11229955	4850	4850	4850	4850	0
588	20231206	110700	11229955	4850	4850	4850	4850	0
589	20231206	110600	11229955	4850	4850	4850	4850	0
590	20231206	110500	11229955	4850	4850	4850	4850	0
591	20231206	110400	11229955	4850	4850	4850	4850	0
592	20231206	110300	11229955	4850	4840	4850	4840	15
593	20231206	110200	11157325	4850	4845	4850	4845	3
594	20231206	110100	11142780	4850	4850	4850	4850	0
595	20231206	110000	11142780	4850	4850	4850	4850	0
596	20231206	105900	11142780	4850	4850	4850	4850	0
597	20231206	105800	11142780	4850	4850	4850	4850	0
598	20231206	105700	11142780	4850	4850	4850	4850	0
599	20231206	105600	11142780	4850	4850	4850	4850	0
600	20231206	105500	11142780	4850	4845	4850	4845	2
601	20231206	105400	11133085	4835	4835	4845	4835	69
602	20231206	105300	10799370	4850	4850	4850	4850	0
603	20231206	105200	10799370	4850	4850	4850	4850	0
604	20231206	105100	10799370	4850	4850	4850	4850	0
605	20231206	105000	10799370	4850	4850	4850	4850	0
606	20231206	104900	10799370	4850	4845	4850	4845	4
607	20231206	104800	10779985	4835	4835	4835	4835	0
608	20231206	104700	10779985	4835	4835	4835	4835	0
609	20231206	104600	10779985	4835	4835	4835	4835	0
610	20231206	104500	10779985	4835	4835	4835	4835	0
611	20231206	104400	10779985	4835	4835	4835	4835	0
612	20231206	104300	10779985	4835	4835	4835	4835	0
613	20231206	104200	10779985	4835	4835	4835	4835	2
614	20231206	104100	10770315	4835	4835	4835	4835	0
615	20231206	104000	10770315	4835	4835	4835	4835	0
616	20231206	103900	10770315	4835	4835	4835	4835	0
617	20231206	103800	10770315	4835	4835	4835	4835	0
618	20231206	103700	10770315	4835	4835	4835	4835	0
619	20231206	103600	10770315	4835	4835	4835	4835	0
620	20231206	103500	10770315	4835	4835	4835	4835	0
621	20231206	103400	10770315	4835	4835	4835	4835	0
622	20231206	103300	10770315	4835	4835	4835	4835	0
623	20231206	103200	10770315	4835	4840	4840	4835	50
624	20231206	103100	10528555	4840	4840	4840	4840	0
625	20231206	103000	10528555	4840	4840	4840	4840	45
626	20231206	102900	10310755	4850	4850	4850	4850	0
627	20231206	102800	10310755	4850	4850	4850	4850	0
628	20231206	102700	10310755	4850	4850	4850	4850	0
629	20231206	102600	10310755	4850	4850	4850	4850	0
630	20231206	102500	10310755	4850	4850	4850	4850	0
631	20231206	102400	10310755	4850	4850	4850	4850	0
632	20231206	102300	10310755	4850	4850	4850	4850	0
633	20231206	102200	10310755	4850	4850	4850	4850	0
634	20231206	102100	10310755	4850	4850	4850	4850	50
635	20231206	102000	10068255	4840	4840	4840	4840	180
636	20231206	101900	9197055	4840	4840	4840	4840	0
637	20231206	101800	9197055	4840	4840	4840	4840	20
638	20231206	101700	9100255	4840	4840	4840	4840	0
639	20231206	101600	9100255	4840	4840	4840	4840	0
640	20231206	101500	9100255	4840	4840	4840	4840	0
641	20231206	101400	9100255	4840	4840	4840	4840	0
642	20231206	101300	9100255	4840	4840	4840	4840	1
643	20231206	101200	9095415	4850	4850	4850	4850	0
644	20231206	101100	9095415	4850	4850	4850	4850	0
645	20231206	101000	9095415	4850	4850	4850	4850	0
646	20231206	100900	9095415	4850	4850	4850	4850	0
647	20231206	100800	9095415	4850	4850	4850	4850	0
648	20231206	100700	9095415	4850	4850	4850	4850	0
649	20231206	100600	9095415	4850	4850	4850	4850	0
650	20231206	100500	9095415	4850	4850	4850	4850	0
651	20231206	100400	9095415	4850	4850	4850	4850	0
652	20231206	100300	9095415	4850	4850	4850	4850	0
653	20231206	100200	9095415	4850	4850	4850	4850	0
654	20231206	100100	9095415	4850	4850	4850	4850	0
655	20231206	100000	9095415	4850	4850	4850	4850	0
656	20231206	095900	9095415	4850	4850	4850	4850	0
657	20231206	095800	9095415	4850	4835	4850	4835	2
658	20231206	095700	9085730	4830	4830	4830	4830	0
659	20231206	095600	9085730	4830	4830	4830	4830	0
660	20231206	095500	9085730	4830	4830	4830	4830	0
661	20231206	095400	9085730	4830	4830	4830	4830	1
662	20231206	095300	9080900	4840	4840	4840	4840	2
663	20231206	095200	9071220	4830	4830	4830	4830	0
664	20231206	095100	9071220	4830	4830	4830	4830	0
665	20231206	095000	9071220	4830	4830	4830	4830	0
666	20231206	094900	9071220	4830	4830	4830	4830	0
667	20231206	094800	9071220	4830	4830	4830	4830	1
668	20231206	094700	9066390	4830	4830	4830	4830	0
669	20231206	094600	9066390	4830	4830	4830	4830	0
670	20231206	094500	9066390	4830	4830	4830	4830	0
671	20231206	094400	9066390	4830	4830	4830	4830	0
672	20231206	094300	9066390	4830	4830	4830	4830	0
673	20231206	094200	9066390	4830	4830	4830	4830	0
674	20231206	094100	9066390	4830	4830	4830	4830	0
675	20231206	094000	9066390	4830	4830	4830	4830	0
676	20231206	093900	9066390	4830	4830	4830	4830	0
677	20231206	093800	9066390	4830	4830	4830	4830	0
678	20231206	093700	9066390	4830	4830	4830	4830	0
679	20231206	093600	9066390	4830	4830	4830	4830	0
680	20231206	093500	9066390	4830	4830	4830	4830	0
681	20231206	093400	9066390	4830	4830	4830	4830	0
682	20231206	093300	9066390	4830	4830	4830	4830	0
683	20231206	093200	9066390	4830	4830	4830	4830	0
684	20231206	093100	9066390	4830	4830	4830	4830	0
685	20231206	093000	9066390	4830	4830	4830	4830	0
686	20231206	092900	9066390	4830	4830	4830	4830	0
687	20231206	092800	9066390	4830	4840	4840	4830	115
688	20231206	092700	8510740	4830	4835	4845	4830	24
689	20231206	092600	8394485	4835	4835	4835	4835	2
690	20231206	092500	8384815	4835	4835	4835	4835	5
691	20231206	092400	8360640	4835	4835	4835	4835	4
692	20231206	092300	8341300	4835	4835	4835	4835	0
693	20231206	092200	8341300	4835	4835	4835	4835	2
694	20231206	092100	8331630	4835	4835	4850	4835	54
695	20231206	092000	8069805	4835	4835	4835	4835	6
696	20231206	091900	8040795	4835	4815	4835	4815	21
697	20231206	091800	7939650	4815	4825	4825	4815	62
698	20231206	091700	7641080	4845	4820	4845	4820	72
699	20231206	091600	7293545	4830	4830	4830	4830	414
700	20231206	091500	5293925	4850	4850	4850	4850	0
701	20231206	091400	5293925	4850	4850	4850	4850	0
702	20231206	091300	5293925	4850	4850	4850	4850	0
703	20231206	091200	5293925	4850	4850	4850	4850	0
704	20231206	091100	5293925	4850	4850	4850	4850	0
705	20231206	091000	5293925	4850	4850	4850	4850	63
706	20231206	090900	4988375	4850	4850	4850	4850	0
707	20231206	090800	4988375	4850	4850	4850	4850	0
708	20231206	090700	4988375	4850	4850	4850	4850	0
709	20231206	090600	4988375	4850	4850	4850	4850	0
710	20231206	090500	4988375	4850	4850	4850	4850	1
711	20231206	090400	4983525	4815	4815	4815	4815	0
712	20231206	090300	4983525	4815	4815	4815	4815	0
713	20231206	090200	4983525	4815	4815	4815	4815	0
714	20231206	090100	4983525	4815	4815	4815	4815	0
715	20231206	090000	4983525	4815	4815	4815	4815	1035