KissMeData/060570/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193800	201585190	2880	2880	2880	2880	460
3	20231205	193700	201585190	2880	2880	2880	2880	0
4	20231205	193600	201585190	2880	2880	2880	2880	0
5	20231205	193500	201585190	2880	2880	2880	2880	0
6	20231205	193400	201585190	2880	2880	2880	2880	0
7	20231205	193300	201585190	2880	2880	2880	2880	0
8	20231205	193200	201585190	2880	2880	2880	2880	0
9	20231205	193100	201585190	2880	2880	2880	2880	0
10	20231205	193000	201585190	2880	2880	2880	2880	0
11	20231205	192900	201585190	2880	2880	2880	2880	0
12	20231205	192800	201585190	2880	2880	2880	2880	0
13	20231205	192700	201585190	2880	2880	2880	2880	0
14	20231205	192600	201585190	2880	2880	2880	2880	0
15	20231205	192500	201585190	2880	2880	2880	2880	0
16	20231205	192400	201585190	2880	2880	2880	2880	0
17	20231205	192300	201585190	2880	2880	2880	2880	0
18	20231205	192200	201585190	2880	2880	2880	2880	0
19	20231205	192100	201585190	2880	2880	2880	2880	0
20	20231205	192000	201585190	2880	2880	2880	2880	0
21	20231205	191900	201585190	2880	2880	2880	2880	0
22	20231205	191800	201585190	2880	2880	2880	2880	0
23	20231205	191700	201585190	2880	2880	2880	2880	0
24	20231205	191600	201585190	2880	2880	2880	2880	0
25	20231205	191500	201585190	2880	2880	2880	2880	0
26	20231205	191400	201585190	2880	2880	2880	2880	0
27	20231205	191300	201585190	2880	2880	2880	2880	0
28	20231205	191200	201585190	2880	2880	2880	2880	0
29	20231205	191100	201585190	2880	2880	2880	2880	0
30	20231205	191000	201585190	2880	2880	2880	2880	0
31	20231205	190900	201585190	2880	2880	2880	2880	0
32	20231205	190800	201585190	2880	2880	2880	2880	460
33	20231205	190700	201585190	2880	2880	2880	2880	0
34	20231205	190600	201585190	2880	2880	2880	2880	0
35	20231205	190500	201585190	2880	2880	2880	2880	0
36	20231205	190400	201585190	2880	2880	2880	2880	0
37	20231205	190300	201585190	2880	2880	2880	2880	0
38	20231205	190200	201585190	2880	2880	2880	2880	0
39	20231205	190100	201585190	2880	2880	2880	2880	0
40	20231205	190000	201585190	2880	2880	2880	2880	0
41	20231205	185900	201585190	2880	2880	2880	2880	0
42	20231205	185800	201585190	2880	2880	2880	2880	0
43	20231205	185700	201585190	2880	2880	2880	2880	0
44	20231205	185600	201585190	2880	2880	2880	2880	0
45	20231205	185500	201585190	2880	2880	2880	2880	0
46	20231205	185400	201585190	2880	2880	2880	2880	0
47	20231205	185300	201585190	2880	2880	2880	2880	0
48	20231205	185200	201585190	2880	2880	2880	2880	0
49	20231205	185100	201585190	2880	2880	2880	2880	0
50	20231205	185000	201585190	2880	2880	2880	2880	0
51	20231205	184900	201585190	2880	2880	2880	2880	0
52	20231205	184800	201585190	2880	2880	2880	2880	0
53	20231205	184700	201585190	2880	2880	2880	2880	0
54	20231205	184600	201585190	2880	2880	2880	2880	0
55	20231205	184500	201585190	2880	2880	2880	2880	0
56	20231205	184400	201585190	2880	2880	2880	2880	0
57	20231205	184300	201585190	2880	2880	2880	2880	0
58	20231205	184200	201585190	2880	2880	2880	2880	0
59	20231205	184100	201585190	2880	2880	2880	2880	0
60	20231205	184000	201585190	2880	2880	2880	2880	0
61	20231205	183900	201585190	2880	2880	2880	2880	0
62	20231205	183800	201585190	2880	2880	2880	2880	460
63	20231205	183700	201585190	2880	2880	2880	2880	0
64	20231205	183600	201585190	2880	2880	2880	2880	0
65	20231205	183500	201585190	2880	2880	2880	2880	0
66	20231205	183400	201585190	2880	2880	2880	2880	0
67	20231205	183300	201585190	2880	2880	2880	2880	0
68	20231205	183200	201585190	2880	2880	2880	2880	0
69	20231205	183100	201585190	2880	2880	2880	2880	0
70	20231205	183000	201585190	2880	2880	2880	2880	0
71	20231205	182900	201585190	2880	2880	2880	2880	0
72	20231205	182800	201585190	2880	2880	2880	2880	0
73	20231205	182700	201585190	2880	2880	2880	2880	0
74	20231205	182600	201585190	2880	2880	2880	2880	0
75	20231205	182500	201585190	2880	2880	2880	2880	0
76	20231205	182400	201585190	2880	2880	2880	2880	0
77	20231205	182300	201585190	2880	2880	2880	2880	0
78	20231205	182200	201585190	2880	2880	2880	2880	0
79	20231205	182100	201585190	2880	2880	2880	2880	0
80	20231205	182000	201585190	2880	2880	2880	2880	0
81	20231205	181900	201585190	2880	2880	2880	2880	0
82	20231205	181800	201585190	2880	2880	2880	2880	0
83	20231205	181700	201585190	2880	2880	2880	2880	0
84	20231205	181600	201585190	2880	2880	2880	2880	0
85	20231205	181500	201585190	2880	2880	2880	2880	0
86	20231205	181400	201585190	2880	2880	2880	2880	0
87	20231205	181300	201585190	2880	2880	2880	2880	0
88	20231205	181200	201585190	2880	2880	2880	2880	0
89	20231205	181100	201585190	2880	2880	2880	2880	0
90	20231205	181000	201585190	2880	2880	2880	2880	0
91	20231205	180900	201585190	2880	2880	2880	2880	0
92	20231205	180800	201585190	2880	2880	2880	2880	460
93	20231205	180700	201585190	2880	2880	2880	2880	0
94	20231205	180600	201585190	2880	2880	2880	2880	0
95	20231205	180500	201585190	2880	2880	2880	2880	0
96	20231205	180400	201585190	2880	2880	2880	2880	0
97	20231205	180300	201585190	2880	2880	2880	2880	0
98	20231205	180200	201585190	2880	2880	2880	2880	0
99	20231205	180100	201585190	2880	2880	2880	2880	0
100	20231205	180000	201585190	2880	2880	2880	2880	0
101	20231205	175900	201585190	2880	2880	2880	2880	0
102	20231205	175800	201585190	2880	2880	2880	2880	0
103	20231205	175700	201585190	2880	2880	2880	2880	0
104	20231205	175600	201585190	2880	2880	2880	2880	0
105	20231205	175500	201585190	2880	2880	2880	2880	0
106	20231205	175400	201585190	2880	2880	2880	2880	0
107	20231205	175300	201585190	2880	2880	2880	2880	0
108	20231205	175200	201585190	2880	2880	2880	2880	0
109	20231205	175100	201585190	2880	2880	2880	2880	0
110	20231205	175000	201585190	2880	2880	2880	2880	0
111	20231205	174900	201585190	2880	2880	2880	2880	0
112	20231205	174800	201585190	2880	2880	2880	2880	0
113	20231205	174700	201585190	2880	2880	2880	2880	0
114	20231205	174600	201585190	2880	2880	2880	2880	0
115	20231205	174500	201585190	2880	2880	2880	2880	0
116	20231205	174400	201585190	2880	2880	2880	2880	0
117	20231205	174300	201585190	2880	2880	2880	2880	0
118	20231205	174200	201585190	2880	2880	2880	2880	0
119	20231205	174100	201585190	2880	2880	2880	2880	0
120	20231205	174000	201585190	2880	2880	2880	2880	0
121	20231205	173900	201585190	2880	2880	2880	2880	0
122	20231205	173800	201585190	2880	2880	2880	2880	460
123	20231205	173700	201585190	2880	2880	2880	2880	0
124	20231205	173600	201585190	2880	2880	2880	2880	0
125	20231205	173500	201585190	2880	2880	2880	2880	0
126	20231205	173400	201585190	2880	2880	2880	2880	0
127	20231205	173300	201585190	2880	2880	2880	2880	0
128	20231205	173200	201585190	2880	2880	2880	2880	0
129	20231205	173100	201585190	2880	2880	2880	2880	0
130	20231205	173000	201585190	2880	2880	2880	2880	0
131	20231205	172900	201585190	2880	2880	2880	2880	0
132	20231205	172800	201585190	2880	2880	2880	2880	0
133	20231205	172700	201585190	2880	2880	2880	2880	0
134	20231205	172600	201585190	2880	2880	2880	2880	0
135	20231205	172500	201585190	2880	2880	2880	2880	0
136	20231205	172400	201585190	2880	2880	2880	2880	0
137	20231205	172300	201585190	2880	2880	2880	2880	0
138	20231205	172200	201585190	2880	2880	2880	2880	0
139	20231205	172100	201585190	2880	2880	2880	2880	0
140	20231205	172000	201585190	2880	2880	2880	2880	0
141	20231205	171900	201585190	2880	2880	2880	2880	0
142	20231205	171800	201585190	2880	2880	2880	2880	0
143	20231205	171700	201585190	2880	2880	2880	2880	0
144	20231205	171600	201585190	2880	2880	2880	2880	0
145	20231205	171500	201585190	2880	2880	2880	2880	0
146	20231205	171400	201585190	2880	2880	2880	2880	0
147	20231205	171300	201585190	2880	2880	2880	2880	0
148	20231205	171200	201585190	2880	2880	2880	2880	0
149	20231205	171100	201585190	2880	2880	2880	2880	0
150	20231205	171000	201585190	2880	2880	2880	2880	0
151	20231205	170900	201585190	2880	2880	2880	2880	0
152	20231205	170800	201585190	2880	2880	2880	2880	460
153	20231205	170700	201585190	2880	2880	2880	2880	0
154	20231205	170600	201585190	2880	2880	2880	2880	0
155	20231205	170500	201585190	2880	2880	2880	2880	0
156	20231205	170400	201585190	2880	2880	2880	2880	0
157	20231205	170300	201585190	2880	2880	2880	2880	0
158	20231205	170200	201585190	2880	2880	2880	2880	0
159	20231205	170100	201585190	2880	2880	2880	2880	0
160	20231205	170000	201585190	2880	2880	2880	2880	0
161	20231205	165900	201585190	2880	2880	2880	2880	0
162	20231205	165800	201585190	2880	2880	2880	2880	0
163	20231205	165700	201585190	2880	2880	2880	2880	0
164	20231205	165600	201585190	2880	2880	2880	2880	0
165	20231205	165500	201585190	2880	2880	2880	2880	0
166	20231205	165400	201585190	2880	2880	2880	2880	0
167	20231205	165300	201585190	2880	2880	2880	2880	0
168	20231205	165200	201585190	2880	2880	2880	2880	0
169	20231205	165100	201585190	2880	2880	2880	2880	0
170	20231205	165000	201585190	2880	2880	2880	2880	0
171	20231205	164900	201585190	2880	2880	2880	2880	0
172	20231205	164800	201585190	2880	2880	2880	2880	0
173	20231205	164700	201585190	2880	2880	2880	2880	0
174	20231205	164600	201585190	2880	2880	2880	2880	0
175	20231205	164500	201585190	2880	2880	2880	2880	0
176	20231205	164400	201585190	2880	2880	2880	2880	0
177	20231205	164300	201585190	2880	2880	2880	2880	0
178	20231205	164200	201585190	2880	2880	2880	2880	0
179	20231205	164100	201585190	2880	2880	2880	2880	0
180	20231205	164000	201585190	2880	2880	2880	2880	0
181	20231205	163900	201585190	2880	2880	2880	2880	0
182	20231205	163800	201585190	2880	2880	2880	2880	460
183	20231205	163700	201585190	2880	2880	2880	2880	0
184	20231205	163600	201585190	2880	2880	2880	2880	0
185	20231205	163500	201585190	2880	2880	2880	2880	0
186	20231205	163400	201585190	2880	2880	2880	2880	0
187	20231205	163300	201585190	2880	2880	2880	2880	0
188	20231205	163200	201585190	2880	2880	2880	2880	0
189	20231205	163100	201585190	2880	2880	2880	2880	0
190	20231205	163000	201585190	2880	2880	2880	2880	0
191	20231205	162900	201585190	2880	2880	2880	2880	0
192	20231205	162800	201585190	2880	2880	2880	2880	0
193	20231205	162700	201585190	2880	2880	2880	2880	0
194	20231205	162600	201585190	2880	2880	2880	2880	0
195	20231205	162500	201585190	2880	2880	2880	2880	0
196	20231205	162400	201585190	2880	2880	2880	2880	0
197	20231205	162300	201585190	2880	2880	2880	2880	0
198	20231205	162200	201585190	2880	2880	2880	2880	0
199	20231205	162100	201585190	2880	2880	2880	2880	0
200	20231205	162000	201585190	2880	2880	2880	2880	0
201	20231205	161900	201585190	2880	2880	2880	2880	0
202	20231205	161800	201585190	2880	2880	2880	2880	0
203	20231205	161700	201585190	2880	2880	2880	2880	0
204	20231205	161600	201585190	2880	2880	2880	2880	0
205	20231205	161500	201585190	2880	2880	2880	2880	0
206	20231205	161400	201585190	2880	2880	2880	2880	0
207	20231205	161300	201585190	2880	2880	2880	2880	0
208	20231205	161200	201585190	2880	2880	2880	2880	0
209	20231205	161100	201585190	2880	2880	2880	2880	0
210	20231205	161000	201585190	2880	2880	2880	2880	0
211	20231205	160900	201585190	2880	2880	2880	2880	0
212	20231205	160800	201585190	2880	2880	2880	2880	460
213	20231205	160700	201585190	2880	2880	2880	2880	0
214	20231205	160600	201585190	2880	2880	2880	2880	0
215	20231205	160500	201585190	2880	2880	2880	2880	0
216	20231205	160400	201585190	2880	2880	2880	2880	0
217	20231205	160300	201585190	2880	2880	2880	2880	0
218	20231205	160200	201585190	2880	2880	2880	2880	0
219	20231205	160100	201585190	2880	2880	2880	2880	0
220	20231205	160000	201585190	2880	2880	2880	2880	0
221	20231205	155900	201585190	2880	2880	2880	2880	0
222	20231205	155800	201585190	2880	2880	2880	2880	0
223	20231205	155700	201585190	2880	2880	2880	2880	0
224	20231205	155600	201585190	2880	2880	2880	2880	0
225	20231205	155500	201585190	2880	2880	2880	2880	0
226	20231205	155400	201585190	2880	2880	2880	2880	0
227	20231205	155300	201585190	2880	2880	2880	2880	0
228	20231205	155200	201585190	2880	2880	2880	2880	0
229	20231205	155100	201585190	2880	2880	2880	2880	0
230	20231205	155000	201585190	2880	2880	2880	2880	0
231	20231205	154900	201585190	2880	2880	2880	2880	0
232	20231205	154800	201585190	2880	2880	2880	2880	0
233	20231205	154700	201585190	2880	2880	2880	2880	0
234	20231205	154600	201585190	2880	2880	2880	2880	0
235	20231205	154500	201585190	2880	2880	2880	2880	0
236	20231205	154400	201585190	2880	2880	2880	2880	0
237	20231205	154300	201585190	2880	2880	2880	2880	0
238	20231205	154200	201585190	2880	2880	2880	2880	0
239	20231205	154100	201585190	2880	2880	2880	2880	0
240	20231205	154000	201585190	2880	2880	2880	2880	0
241	20231205	153900	201585190	2880	2880	2880	2880	0
242	20231205	153800	201585190	2880	2880	2880	2880	460
243	20231205	153700	201585190	2880	2880	2880	2880	0
244	20231205	153600	201585190	2880	2880	2880	2880	0
245	20231205	153500	201585190	2880	2880	2880	2880	0
246	20231205	153400	201585190	2880	2880	2880	2880	0
247	20231205	153300	201585190	2880	2880	2880	2880	0
248	20231205	153200	201585190	2880	2880	2880	2880	0
249	20231205	153100	201585190	2880	2880	2880	2880	0
250	20231205	153000	201585190	2880	2880	2880	2880	460
251	20231205	152900	200260390	2855	2855	2855	2855	0
252	20231205	152800	200260390	2855	2855	2855	2855	0
253	20231205	152700	200260390	2855	2855	2855	2855	0
254	20231205	152600	200260390	2855	2855	2855	2855	0
255	20231205	152500	200260390	2855	2855	2855	2855	0
256	20231205	152400	200260390	2855	2855	2855	2855	0
257	20231205	152300	200260390	2855	2855	2855	2855	0
258	20231205	152200	200260390	2855	2855	2855	2855	0
259	20231205	152100	200260390	2855	2855	2855	2855	0
260	20231205	152000	200260390	2855	2855	2855	2855	0
261	20231205	151900	200260390	2855	2855	2855	2855	0
262	20231205	151800	200260390	2855	2855	2855	2855	104
263	20231205	151700	199963470	2855	2855	2855	2855	0
264	20231205	151600	199963470	2855	2855	2855	2855	0
265	20231205	151500	199963470	2855	2870	2870	2855	1008
266	20231205	151400	197070690	2855	2855	2855	2855	0
267	20231205	151300	197070690	2855	2855	2855	2855	0
268	20231205	151200	197070690	2855	2855	2855	2855	0
269	20231205	151100	197070690	2855	2855	2855	2855	0
270	20231205	151000	197070690	2855	2855	2855	2855	0
271	20231205	150900	197070690	2855	2855	2855	2855	0
272	20231205	150800	197070690	2855	2855	2855	2855	1
273	20231205	150700	197067835	2850	2850	2850	2850	0
274	20231205	150600	197067835	2850	2850	2850	2850	0
275	20231205	150500	197067835	2850	2850	2850	2850	0
276	20231205	150400	197067835	2850	2850	2850	2850	370
277	20231205	150300	196013335	2850	2850	2850	2850	0
278	20231205	150200	196013335	2850	2850	2850	2850	0
279	20231205	150100	196013335	2850	2855	2855	2850	1455
280	20231205	150000	191864085	2860	2860	2860	2860	50
281	20231205	145900	191721085	2860	2860	2860	2860	1000
282	20231205	145800	188861085	2850	2850	2850	2850	1
283	20231205	145700	188858235	2855	2855	2855	2855	6
284	20231205	145600	188841105	2855	2855	2855	2855	50
285	20231205	145500	188698355	2860	2860	2860	2860	0
286	20231205	145400	188698355	2860	2860	2860	2860	0
287	20231205	145300	188698355	2860	2860	2860	2860	0
288	20231205	145200	188698355	2860	2860	2860	2860	0
289	20231205	145100	188698355	2860	2860	2860	2860	0
290	20231205	145000	188698355	2860	2860	2860	2860	0
291	20231205	144900	188698355	2860	2850	2860	2850	2
292	20231205	144800	188692645	2860	2860	2860	2860	0
293	20231205	144700	188692645	2860	2860	2860	2855	2284
294	20231205	144600	182170285	2860	2860	2860	2860	0
295	20231205	144500	182170285	2860	2860	2860	2860	0
296	20231205	144400	182170285	2860	2860	2860	2860	0
297	20231205	144300	182170285	2860	2860	2860	2860	0
298	20231205	144200	182170285	2860	2860	2860	2860	0
299	20231205	144100	182170285	2860	2860	2860	2860	0
300	20231205	144000	182170285	2860	2860	2860	2860	2458
301	20231205	143900	175140405	2870	2870	2870	2870	0
302	20231205	143800	175140405	2870	2870	2870	2870	0
303	20231205	143700	175140405	2870	2870	2870	2870	0
304	20231205	143600	175140405	2870	2870	2870	2870	1
305	20231205	143500	175137535	2860	2860	2860	2860	0
306	20231205	143400	175137535	2860	2860	2860	2860	0
307	20231205	143300	175137535	2860	2860	2860	2860	0
308	20231205	143200	175137535	2860	2860	2860	2860	0
309	20231205	143100	175137535	2860	2860	2860	2860	0
310	20231205	143000	175137535	2860	2860	2860	2860	0
311	20231205	142900	175137535	2860	2860	2860	2860	399
312	20231205	142800	173996395	2860	2860	2860	2860	1000
313	20231205	142700	171136395	2860	2860	2860	2860	317
314	20231205	142600	170229775	2860	2860	2860	2860	11
315	20231205	142500	170198315	2860	2860	2860	2860	2983
316	20231205	142400	161666935	2860	2860	2860	2860	0
317	20231205	142300	161666935	2860	2860	2860	2860	0
318	20231205	142200	161666935	2860	2860	2860	2860	452
319	20231205	142100	160374215	2870	2870	2870	2870	0
320	20231205	142000	160374215	2870	2870	2870	2870	0
321	20231205	141900	160374215	2870	2870	2870	2870	2
322	20231205	141800	160368475	2865	2865	2865	2865	0
323	20231205	141700	160368475	2865	2865	2865	2865	0
324	20231205	141600	160368475	2865	2865	2865	2865	1648
325	20231205	141500	155646955	2865	2865	2865	2865	30
326	20231205	141400	155561005	2870	2870	2870	2870	0
327	20231205	141300	155561005	2870	2870	2870	2870	0
328	20231205	141200	155561005	2870	2870	2870	2870	0
329	20231205	141100	155561005	2870	2870	2870	2870	0
330	20231205	141000	155561005	2870	2870	2870	2870	2042
331	20231205	140900	149700465	2870	2870	2870	2870	0
332	20231205	140800	149700465	2870	2870	2870	2870	0
333	20231205	140700	149700465	2870	2870	2870	2870	0
334	20231205	140600	149700465	2870	2870	2870	2870	0
335	20231205	140500	149700465	2870	2870	2870	2870	0
336	20231205	140400	149700465	2870	2870	2870	2870	750
337	20231205	140300	147547965	2870	2870	2870	2870	0
338	20231205	140200	147547965	2870	2870	2870	2870	0
339	20231205	140100	147547965	2870	2870	2870	2870	1000
340	20231205	140000	144677965	2875	2875	2875	2875	0
341	20231205	135900	144677965	2875	2875	2875	2875	10
342	20231205	135800	144649215	2875	2875	2875	2875	429
343	20231205	135700	143415840	2880	2880	2880	2880	0
344	20231205	135600	143415840	2880	2880	2880	2880	2110
345	20231205	135500	137339040	2875	2875	2875	2875	571
346	20231205	135400	135697415	2870	2870	2870	2870	200
347	20231205	135300	135123415	2860	2860	2860	2860	0
348	20231205	135200	135123415	2860	2875	2875	2860	802
349	20231205	135100	132829680	2875	2875	2875	2875	1
350	20231205	135000	132826805	2875	2875	2875	2875	20
351	20231205	134900	132769305	2875	2875	2875	2875	0
352	20231205	134800	132769305	2875	2875	2875	2875	5000
353	20231205	134700	118394305	2875	2875	2875	2875	0
354	20231205	134600	118394305	2875	2870	2875	2870	5
355	20231205	134500	118379935	2865	2865	2865	2865	3001
356	20231205	134400	109782070	2870	2870	2870	2870	0
357	20231205	134300	109782070	2870	2870	2870	2870	0
358	20231205	134200	109782070	2870	2870	2870	2870	1497
359	20231205	134100	105485680	2880	2880	2880	2880	0
360	20231205	134000	105485680	2880	2880	2880	2880	0
361	20231205	133900	105485680	2880	2870	2880	2870	1092
362	20231205	133800	102351630	2870	2870	2870	2870	0
363	20231205	133700	102351630	2870	2870	2870	2870	0
364	20231205	133600	102351630	2870	2870	2870	2870	0
365	20231205	133500	102351630	2870	2870	2870	2870	0
366	20231205	133400	102351630	2870	2870	2870	2870	0
367	20231205	133300	102351630	2870	2870	2870	2870	0
368	20231205	133200	102351630	2870	2870	2870	2870	0
369	20231205	133100	102351630	2870	2870	2870	2870	0
370	20231205	133000	102351630	2870	2870	2870	2870	0
371	20231205	132900	102351630	2870	2870	2870	2870	0
372	20231205	132800	102351630	2870	2870	2870	2870	0
373	20231205	132700	102351630	2870	2870	2870	2870	9
374	20231205	132600	102325800	2875	2880	2880	2875	1087
375	20231205	132500	99200660	2880	2880	2880	2880	5
376	20231205	132400	99186260	2890	2890	2890	2890	0
377	20231205	132300	99186260	2890	2890	2890	2890	0
378	20231205	132200	99186260	2890	2890	2890	2890	0
379	20231205	132100	99186260	2890	2890	2890	2890	0
380	20231205	132000	99186260	2890	2890	2890	2890	0
381	20231205	131900	99186260	2890	2890	2890	2890	0
382	20231205	131800	99186260	2890	2890	2890	2890	0
383	20231205	131700	99186260	2890	2890	2890	2890	0
384	20231205	131600	99186260	2890	2890	2890	2890	0
385	20231205	131500	99186260	2890	2890	2890	2890	0
386	20231205	131400	99186260	2890	2890	2890	2890	0
387	20231205	131300	99186260	2890	2890	2890	2890	0
388	20231205	131200	99186260	2890	2890	2890	2890	0
389	20231205	131100	99186260	2890	2890	2890	2890	0
390	20231205	131000	99186260	2890	2890	2890	2890	0
391	20231205	130900	99186260	2890	2890	2890	2890	0
392	20231205	130800	99186260	2890	2890	2890	2890	0
393	20231205	130700	99186260	2890	2890	2890	2890	0
394	20231205	130600	99186260	2890	2890	2890	2890	0
395	20231205	130500	99186260	2890	2890	2890	2890	0
396	20231205	130400	99186260	2890	2890	2890	2890	0
397	20231205	130300	99186260	2890	2890	2890	2890	0
398	20231205	130200	99186260	2890	2890	2890	2890	0
399	20231205	130100	99186260	2890	2890	2890	2890	0
400	20231205	130000	99186260	2890	2890	2890	2890	50
401	20231205	125900	99041760	2875	2875	2875	2875	0
402	20231205	125800	99041760	2875	2875	2875	2875	100
403	20231205	125700	98754260	2890	2890	2890	2890	0
404	20231205	125600	98754260	2890	2890	2890	2890	0
405	20231205	125500	98754260	2890	2890	2890	2890	0
406	20231205	125400	98754260	2890	2890	2890	2890	0
407	20231205	125300	98754260	2890	2890	2890	2890	0
408	20231205	125200	98754260	2890	2890	2890	2890	28
409	20231205	125100	98673340	2890	2890	2890	2890	0
410	20231205	125000	98673340	2890	2885	2890	2885	2
411	20231205	124900	98667565	2885	2885	2885	2885	0
412	20231205	124800	98667565	2885	2885	2885	2885	0
413	20231205	124700	98667565	2885	2885	2885	2885	0
414	20231205	124600	98667565	2885	2885	2885	2885	0
415	20231205	124500	98667565	2885	2885	2885	2885	50
416	20231205	124400	98523315	2890	2890	2890	2890	0
417	20231205	124300	98523315	2890	2890	2890	2890	0
418	20231205	124200	98523315	2890	2890	2890	2890	0
419	20231205	124100	98523315	2890	2890	2890	2890	0
420	20231205	124000	98523315	2890	2890	2890	2890	0
421	20231205	123900	98523315	2890	2890	2890	2890	0
422	20231205	123800	98523315	2890	2890	2890	2890	0
423	20231205	123700	98523315	2890	2890	2890	2890	0
424	20231205	123600	98523315	2890	2890	2890	2890	0
425	20231205	123500	98523315	2890	2890	2890	2890	0
426	20231205	123400	98523315	2890	2890	2890	2890	1
427	20231205	123300	98520425	2870	2870	2870	2870	0
428	20231205	123200	98520425	2870	2875	2875	2870	1413
429	20231205	123100	94464840	2875	2875	2875	2875	0
430	20231205	123000	94464840	2875	2875	2875	2875	0
431	20231205	122900	94464840	2875	2875	2875	2875	0
432	20231205	122800	94464840	2875	2875	2875	2875	0
433	20231205	122700	94464840	2875	2875	2875	2875	37
434	20231205	122600	94358465	2875	2875	2875	2875	1068
435	20231205	122500	91287965	2875	2875	2875	2875	390
436	20231205	122400	90166715	2875	2875	2875	2875	0
437	20231205	122300	90166715	2875	2875	2875	2875	0
438	20231205	122200	90166715	2875	2875	2875	2875	0
439	20231205	122100	90166715	2875	2875	2875	2875	500
440	20231205	122000	88729215	2875	2875	2875	2875	0
441	20231205	121900	88729215	2875	2875	2875	2875	0
442	20231205	121800	88729215	2875	2880	2880	2875	5963
443	20231205	121700	71562365	2880	2880	2880	2880	0
444	20231205	121600	71562365	2880	2880	2880	2880	300
445	20231205	121500	70698365	2880	2880	2880	2880	0
446	20231205	121400	70698365	2880	2880	2880	2880	0
447	20231205	121300	70698365	2880	2880	2880	2880	7
448	20231205	121200	70678205	2880	2880	2880	2880	336
449	20231205	121100	69710525	2880	2885	2885	2880	1058
450	20231205	121000	66662810	2885	2885	2885	2885	0
451	20231205	120900	66662810	2885	2885	2885	2885	0
452	20231205	120800	66662810	2885	2885	2885	2885	0
453	20231205	120700	66662810	2885	2885	2885	2885	0
454	20231205	120600	66662810	2885	2885	2885	2885	0
455	20231205	120500	66662810	2885	2885	2885	2885	0
456	20231205	120400	66662810	2885	2885	2885	2885	0
457	20231205	120300	66662810	2885	2885	2885	2885	393
458	20231205	120200	65529005	2885	2885	2885	2885	0
459	20231205	120100	65529005	2885	2885	2885	2885	0
460	20231205	120000	65529005	2885	2885	2885	2885	5
461	20231205	115900	65514580	2885	2885	2885	2885	1134
462	20231205	115800	62242990	2885	2885	2885	2885	20
463	20231205	115700	62185290	2885	2885	2885	2885	0
464	20231205	115600	62185290	2885	2885	2885	2885	109
465	20231205	115500	61870825	2885	2885	2885	2885	0
466	20231205	115400	61870825	2885	2885	2885	2885	1
467	20231205	115300	61867940	2885	2885	2885	2885	0
468	20231205	115200	61867940	2885	2885	2885	2885	0
469	20231205	115100	61867940	2885	2885	2885	2885	200
470	20231205	115000	61290940	2885	2885	2885	2885	10
471	20231205	114900	61262090	2890	2890	2890	2890	0
472	20231205	114800	61262090	2890	2890	2890	2890	0
473	20231205	114700	61262090	2890	2890	2890	2890	0
474	20231205	114600	61262090	2890	2890	2890	2890	0
475	20231205	114500	61262090	2890	2890	2890	2890	0
476	20231205	114400	61262090	2890	2890	2890	2890	200
477	20231205	114300	60684090	2890	2890	2890	2890	10
478	20231205	114200	60655190	2890	2890	2890	2890	0
479	20231205	114100	60655190	2890	2890	2890	2890	0
480	20231205	114000	60655190	2890	2890	2890	2890	0
481	20231205	113900	60655190	2890	2890	2890	2890	0
482	20231205	113800	60655190	2890	2890	2890	2890	0
483	20231205	113700	60655190	2890	2890	2890	2890	0
484	20231205	113600	60655190	2890	2890	2890	2890	0
485	20231205	113500	60655190	2890	2890	2890	2890	0
486	20231205	113400	60655190	2890	2890	2890	2890	0
487	20231205	113300	60655190	2890	2890	2890	2890	0
488	20231205	113200	60655190	2890	2890	2890	2890	0
489	20231205	113100	60655190	2890	2890	2890	2890	0
490	20231205	113000	60655190	2890	2890	2890	2890	458
491	20231205	112900	59331570	2885	2885	2885	2885	0
492	20231205	112800	59331570	2885	2885	2885	2885	1
493	20231205	112700	59328685	2880	2880	2880	2880	0
494	20231205	112600	59328685	2880	2880	2880	2880	0
495	20231205	112500	59328685	2880	2880	2880	2880	0
496	20231205	112400	59328685	2880	2880	2880	2880	0
497	20231205	112300	59328685	2880	2880	2880	2880	300
498	20231205	112200	58464685	2885	2885	2885	2885	0
499	20231205	112100	58464685	2885	2885	2885	2885	0
500	20231205	112000	58464685	2885	2885	2885	2885	0
501	20231205	111900	58464685	2885	2885	2885	2885	0
502	20231205	111800	58464685	2885	2885	2885	2885	0
503	20231205	111700	58464685	2885	2885	2885	2885	0
504	20231205	111600	58464685	2885	2885	2885	2885	0
505	20231205	111500	58464685	2885	2885	2885	2885	0
506	20231205	111400	58464685	2885	2885	2885	2885	400
507	20231205	111300	57310685	2885	2885	2885	2885	6
508	20231205	111200	57293375	2885	2885	2885	2885	0
509	20231205	111100	57293375	2885	2885	2885	2885	0
510	20231205	111000	57293375	2885	2885	2885	2885	0
511	20231205	110900	57293375	2885	2885	2885	2885	0
512	20231205	110800	57293375	2885	2885	2885	2885	0
513	20231205	110700	57293375	2885	2885	2885	2885	0
514	20231205	110600	57293375	2885	2880	2885	2880	554
515	20231205	110500	55695105	2885	2885	2885	2885	0
516	20231205	110400	55695105	2885	2885	2885	2885	0
517	20231205	110300	55695105	2885	2885	2885	2885	0
518	20231205	110200	55695105	2885	2885	2885	2885	0
519	20231205	110100	55695105	2885	2885	2885	2885	16
520	20231205	110000	55648945	2885	2885	2885	2885	0
521	20231205	105900	55648945	2885	2885	2885	2885	1
522	20231205	105800	55646060	2880	2880	2880	2880	0
523	20231205	105700	55646060	2880	2880	2880	2880	0
524	20231205	105600	55646060	2880	2880	2880	2880	1003
525	20231205	105500	52757420	2880	2880	2880	2880	0
526	20231205	105400	52757420	2880	2880	2880	2880	0
527	20231205	105300	52757420	2880	2880	2880	2880	0
528	20231205	105200	52757420	2880	2880	2880	2880	0
529	20231205	105100	52757420	2880	2880	2880	2880	0
530	20231205	105000	52757420	2880	2880	2880	2880	0
531	20231205	104900	52757420	2880	2880	2880	2880	0
532	20231205	104800	52757420	2880	2880	2880	2880	0
533	20231205	104700	52757420	2880	2880	2880	2880	0
534	20231205	104600	52757420	2880	2880	2880	2880	0
535	20231205	104500	52757420	2880	2880	2880	2880	0
536	20231205	104400	52757420	2880	2880	2880	2880	0
537	20231205	104300	52757420	2880	2880	2880	2880	1312
538	20231205	104200	48978860	2880	2880	2880	2880	0
539	20231205	104100	48978860	2880	2880	2880	2880	0
540	20231205	104000	48978860	2880	2880	2880	2880	0
541	20231205	103900	48978860	2880	2880	2880	2880	0
542	20231205	103800	48978860	2880	2880	2880	2880	0
543	20231205	103700	48978860	2880	2880	2880	2880	0
544	20231205	103600	48978860	2880	2880	2880	2880	496
545	20231205	103500	47550380	2880	2880	2880	2880	0
546	20231205	103400	47550380	2880	2880	2880	2880	1013
547	20231205	103300	44632940	2880	2880	2880	2880	0
548	20231205	103200	44632940	2880	2880	2880	2880	0
549	20231205	103100	44632940	2880	2880	2880	2880	0
550	20231205	103000	44632940	2880	2880	2880	2880	0
551	20231205	102900	44632940	2880	2880	2880	2880	0
552	20231205	102800	44632940	2880	2880	2880	2880	0
553	20231205	102700	44632940	2880	2880	2880	2880	0
554	20231205	102600	44632940	2880	2880	2880	2880	0
555	20231205	102500	44632940	2880	2880	2880	2880	0
556	20231205	102400	44632940	2880	2880	2880	2880	109
557	20231205	102300	44319020	2895	2895	2895	2895	0
558	20231205	102200	44319020	2895	2895	2895	2895	0
559	20231205	102100	44319020	2895	2895	2895	2895	0
560	20231205	102000	44319020	2895	2895	2895	2895	200
561	20231205	101900	43740020	2880	2880	2880	2880	104
562	20231205	101800	43440500	2880	2880	2880	2880	0
563	20231205	101700	43440500	2880	2880	2880	2880	101
564	20231205	101600	43149620	2880	2880	2880	2880	0
565	20231205	101500	43149620	2880	2880	2880	2880	100
566	20231205	101400	42861620	2895	2895	2895	2895	0
567	20231205	101300	42861620	2895	2895	2895	2895	0
568	20231205	101200	42861620	2895	2895	2895	2895	0
569	20231205	101100	42861620	2895	2895	2895	2895	0
570	20231205	101000	42861620	2895	2895	2895	2895	0
571	20231205	100900	42861620	2895	2895	2895	2895	0
572	20231205	100800	42861620	2895	2895	2895	2895	0
573	20231205	100700	42861620	2895	2895	2895	2895	0
574	20231205	100600	42861620	2895	2895	2895	2895	300
575	20231205	100500	41993120	2895	2895	2895	2895	5
576	20231205	100400	41978645	2895	2890	2895	2890	301
577	20231205	100300	41108250	2890	2890	2890	2880	140
578	20231205	100200	40704940	2890	2880	2890	2880	501
579	20231205	100100	39262050	2895	2895	2895	2895	0
580	20231205	100000	39262050	2895	2895	2895	2895	0
581	20231205	095900	39262050	2895	2895	2895	2895	0
582	20231205	095800	39262050	2895	2890	2895	2890	609
583	20231205	095700	37502035	2890	2890	2890	2890	0
584	20231205	095600	37502035	2890	2890	2890	2890	0
585	20231205	095500	37502035	2890	2890	2890	2890	0
586	20231205	095400	37502035	2890	2890	2890	2890	1
587	20231205	095300	37499145	2880	2880	2880	2880	1
588	20231205	095200	37496265	2890	2890	2890	2890	26
589	20231205	095100	37421125	2890	2890	2890	2890	4
590	20231205	095000	37409565	2890	2890	2890	2890	246
591	20231205	094900	36698625	2890	2890	2890	2890	100
592	20231205	094800	36409625	2890	2890	2890	2890	50
593	20231205	094700	36265125	2890	2885	2890	2885	858
594	20231205	094600	33789790	2880	2880	2880	2880	0
595	20231205	094500	33789790	2880	2880	2880	2880	50
596	20231205	094400	33645790	2880	2880	2880	2880	5
597	20231205	094300	33631390	2885	2875	2885	2875	23
598	20231205	094200	33565255	2885	2885	2885	2885	0
599	20231205	094100	33565255	2885	2885	2885	2885	0
600	20231205	094000	33565255	2885	2885	2885	2885	0
601	20231205	093900	33565255	2885	2885	2885	2885	0
602	20231205	093800	33565255	2885	2885	2885	2885	0
603	20231205	093700	33565255	2885	2885	2885	2885	2
604	20231205	093600	33559485	2875	2875	2875	2875	0
605	20231205	093500	33559485	2875	2875	2875	2875	0
606	20231205	093400	33559485	2875	2875	2875	2875	4
607	20231205	093300	33547985	2875	2875	2875	2875	1239
608	20231205	093200	29985860	2885	2885	2885	2885	0
609	20231205	093100	29985860	2885	2885	2885	2885	0
610	20231205	093000	29985860	2885	2885	2885	2885	0
611	20231205	092900	29985860	2885	2885	2885	2885	0
612	20231205	092800	29985860	2885	2885	2885	2885	0
613	20231205	092700	29985860	2885	2885	2885	2885	0
614	20231205	092600	29985860	2885	2875	2885	2875	660
615	20231205	092500	28081860	2875	2875	2875	2875	1
616	20231205	092400	28078985	2875	2875	2875	2875	11
617	20231205	092300	28047360	2875	2875	2875	2875	0
618	20231205	092200	28047360	2875	2875	2875	2875	0
619	20231205	092100	28047360	2875	2875	2875	2875	18
620	20231205	092000	27995610	2865	2865	2865	2865	5158
621	20231205	091900	13217940	2865	2865	2865	2865	12
622	20231205	091800	13183560	2865	2865	2865	2865	691
623	20231205	091700	11203845	2865	2865	2865	2865	500
624	20231205	091600	9771345	2865	2865	2865	2865	200
625	20231205	091500	9198345	2865	2865	2865	2865	0
626	20231205	091400	9198345	2865	2865	2865	2865	0
627	20231205	091300	9198345	2865	2865	2865	2865	0
628	20231205	091200	9198345	2865	2865	2865	2865	0
629	20231205	091100	9198345	2865	2865	2865	2865	0
630	20231205	091000	9198345	2865	2865	2865	2865	0
631	20231205	090900	9198345	2865	2865	2865	2865	201
632	20231205	090800	8622480	2865	2865	2865	2865	0
633	20231205	090700	8622480	2865	2865	2865	2865	309
634	20231205	090600	7737195	2865	2865	2865	2865	0
635	20231205	090500	7737195	2865	2865	2865	2865	0
636	20231205	090400	7737195	2865	2870	2870	2865	450
637	20231205	090300	6447925	2875	2875	2875	2875	55
638	20231205	090200	6289800	2860	2860	2860	2860	0
639	20231205	090100	6289800	2860	2875	2875	2860	741
640	20231205	090000	4169185	2865	2865	2890	2865	1454