KissMeData/096870/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200300	60882750	2995	2995	2995	2995	522
3	20231211	200200	60882750	2995	2995	2995	2995	0
4	20231211	200100	60882750	2995	2995	2995	2995	0
5	20231211	200000	60882750	2995	2995	2995	2995	0
6	20231211	195900	60882750	2995	2995	2995	2995	0
7	20231211	195800	60882750	2995	2995	2995	2995	0
8	20231211	195700	60882750	2995	2995	2995	2995	0
9	20231211	195600	60882750	2995	2995	2995	2995	0
10	20231211	195500	60882750	2995	2995	2995	2995	0
11	20231211	195400	60882750	2995	2995	2995	2995	0
12	20231211	195300	60882750	2995	2995	2995	2995	0
13	20231211	195200	60882750	2995	2995	2995	2995	0
14	20231211	195100	60882750	2995	2995	2995	2995	0
15	20231211	195000	60882750	2995	2995	2995	2995	0
16	20231211	194900	60882750	2995	2995	2995	2995	0
17	20231211	194800	60882750	2995	2995	2995	2995	0
18	20231211	194700	60882750	2995	2995	2995	2995	0
19	20231211	194600	60882750	2995	2995	2995	2995	0
20	20231211	194500	60882750	2995	2995	2995	2995	0
21	20231211	194400	60882750	2995	2995	2995	2995	0
22	20231211	194300	60882750	2995	2995	2995	2995	0
23	20231211	194200	60882750	2995	2995	2995	2995	0
24	20231211	194100	60882750	2995	2995	2995	2995	0
25	20231211	194000	60882750	2995	2995	2995	2995	0
26	20231211	193900	60882750	2995	2995	2995	2995	0
27	20231211	193800	60882750	2995	2995	2995	2995	0
28	20231211	193700	60882750	2995	2995	2995	2995	0
29	20231211	193600	60882750	2995	2995	2995	2995	0
30	20231211	193500	60882750	2995	2995	2995	2995	0
31	20231211	193400	60882750	2995	2995	2995	2995	0
32	20231211	193300	60882750	2995	2995	2995	2995	522
33	20231211	193200	60882750	2995	2995	2995	2995	0
34	20231211	193100	60882750	2995	2995	2995	2995	0
35	20231211	193000	60882750	2995	2995	2995	2995	0
36	20231211	192900	60882750	2995	2995	2995	2995	0
37	20231211	192800	60882750	2995	2995	2995	2995	0
38	20231211	192700	60882750	2995	2995	2995	2995	0
39	20231211	192600	60882750	2995	2995	2995	2995	0
40	20231211	192500	60882750	2995	2995	2995	2995	0
41	20231211	192400	60882750	2995	2995	2995	2995	0
42	20231211	192300	60882750	2995	2995	2995	2995	0
43	20231211	192200	60882750	2995	2995	2995	2995	0
44	20231211	192100	60882750	2995	2995	2995	2995	0
45	20231211	192000	60882750	2995	2995	2995	2995	0
46	20231211	191900	60882750	2995	2995	2995	2995	0
47	20231211	191800	60882750	2995	2995	2995	2995	0
48	20231211	191700	60882750	2995	2995	2995	2995	0
49	20231211	191600	60882750	2995	2995	2995	2995	0
50	20231211	191500	60882750	2995	2995	2995	2995	0
51	20231211	191400	60882750	2995	2995	2995	2995	0
52	20231211	191300	60882750	2995	2995	2995	2995	0
53	20231211	191200	60882750	2995	2995	2995	2995	0
54	20231211	191100	60882750	2995	2995	2995	2995	0
55	20231211	191000	60882750	2995	2995	2995	2995	0
56	20231211	190900	60882750	2995	2995	2995	2995	0
57	20231211	190800	60882750	2995	2995	2995	2995	0
58	20231211	190700	60882750	2995	2995	2995	2995	0
59	20231211	190600	60882750	2995	2995	2995	2995	0
60	20231211	190500	60882750	2995	2995	2995	2995	0
61	20231211	190400	60882750	2995	2995	2995	2995	0
62	20231211	190300	60882750	2995	2995	2995	2995	522
63	20231211	190200	60882750	2995	2995	2995	2995	0
64	20231211	190100	60882750	2995	2995	2995	2995	0
65	20231211	190000	60882750	2995	2995	2995	2995	0
66	20231211	185900	60882750	2995	2995	2995	2995	0
67	20231211	185800	60882750	2995	2995	2995	2995	0
68	20231211	185700	60882750	2995	2995	2995	2995	0
69	20231211	185600	60882750	2995	2995	2995	2995	0
70	20231211	185500	60882750	2995	2995	2995	2995	0
71	20231211	185400	60882750	2995	2995	2995	2995	0
72	20231211	185300	60882750	2995	2995	2995	2995	0
73	20231211	185200	60882750	2995	2995	2995	2995	0
74	20231211	185100	60882750	2995	2995	2995	2995	0
75	20231211	185000	60882750	2995	2995	2995	2995	0
76	20231211	184900	60882750	2995	2995	2995	2995	0
77	20231211	184800	60882750	2995	2995	2995	2995	0
78	20231211	184700	60882750	2995	2995	2995	2995	0
79	20231211	184600	60882750	2995	2995	2995	2995	0
80	20231211	184500	60882750	2995	2995	2995	2995	0
81	20231211	184400	60882750	2995	2995	2995	2995	0
82	20231211	184300	60882750	2995	2995	2995	2995	0
83	20231211	184200	60882750	2995	2995	2995	2995	0
84	20231211	184100	60882750	2995	2995	2995	2995	0
85	20231211	184000	60882750	2995	2995	2995	2995	0
86	20231211	183900	60882750	2995	2995	2995	2995	0
87	20231211	183800	60882750	2995	2995	2995	2995	0
88	20231211	183700	60882750	2995	2995	2995	2995	0
89	20231211	183600	60882750	2995	2995	2995	2995	0
90	20231211	183500	60882750	2995	2995	2995	2995	0
91	20231211	183400	60882750	2995	2995	2995	2995	0
92	20231211	183300	60882750	2995	2995	2995	2995	522
93	20231211	183200	60882750	2995	2995	2995	2995	0
94	20231211	183100	60882750	2995	2995	2995	2995	0
95	20231211	183000	60882750	2995	2995	2995	2995	0
96	20231211	182900	60882750	2995	2995	2995	2995	0
97	20231211	182800	60882750	2995	2995	2995	2995	0
98	20231211	182700	60882750	2995	2995	2995	2995	0
99	20231211	182600	60882750	2995	2995	2995	2995	0
100	20231211	182500	60882750	2995	2995	2995	2995	0
101	20231211	182400	60882750	2995	2995	2995	2995	0
102	20231211	182300	60882750	2995	2995	2995	2995	0
103	20231211	182200	60882750	2995	2995	2995	2995	0
104	20231211	182100	60882750	2995	2995	2995	2995	0
105	20231211	182000	60882750	2995	2995	2995	2995	0
106	20231211	181900	60882750	2995	2995	2995	2995	0
107	20231211	181800	60882750	2995	2995	2995	2995	0
108	20231211	181700	60882750	2995	2995	2995	2995	0
109	20231211	181600	60882750	2995	2995	2995	2995	0
110	20231211	181500	60882750	2995	2995	2995	2995	0
111	20231211	181400	60882750	2995	2995	2995	2995	0
112	20231211	181300	60882750	2995	2995	2995	2995	0
113	20231211	181200	60882750	2995	2995	2995	2995	0
114	20231211	181100	60882750	2995	2995	2995	2995	0
115	20231211	181000	60882750	2995	2995	2995	2995	0
116	20231211	180900	60882750	2995	2995	2995	2995	0
117	20231211	180800	60882750	2995	2995	2995	2995	0
118	20231211	180700	60882750	2995	2995	2995	2995	0
119	20231211	180600	60882750	2995	2995	2995	2995	0
120	20231211	180500	60882750	2995	2995	2995	2995	0
121	20231211	180400	60882750	2995	2995	2995	2995	0
122	20231211	180300	60882750	2995	2995	2995	2995	522
123	20231211	180200	60882750	2995	2995	2995	2995	0
124	20231211	180100	60882750	2995	2995	2995	2995	0
125	20231211	180000	60882750	2995	2995	2995	2995	0
126	20231211	175900	60882750	2995	2995	2995	2995	0
127	20231211	175800	60882750	2995	2995	2995	2995	0
128	20231211	175700	60882750	2995	2995	2995	2995	0
129	20231211	175600	60882750	2995	2995	2995	2995	0
130	20231211	175500	60882750	2995	2995	2995	2995	0
131	20231211	175400	60882750	2995	2995	2995	2995	0
132	20231211	175300	60882750	2995	2995	2995	2995	0
133	20231211	175200	60882750	2995	2995	2995	2995	0
134	20231211	175100	60882750	2995	2995	2995	2995	0
135	20231211	175000	60882750	2995	2995	2995	2995	0
136	20231211	174900	60882750	2995	2995	2995	2995	0
137	20231211	174800	60882750	2995	2995	2995	2995	0
138	20231211	174700	60882750	2995	2995	2995	2995	0
139	20231211	174600	60882750	2995	2995	2995	2995	0
140	20231211	174500	60882750	2995	2995	2995	2995	0
141	20231211	174400	60882750	2995	2995	2995	2995	0
142	20231211	174300	60882750	2995	2995	2995	2995	0
143	20231211	174200	60882750	2995	2995	2995	2995	0
144	20231211	174100	60882750	2995	2995	2995	2995	0
145	20231211	174000	60882750	2995	2995	2995	2995	0
146	20231211	173900	60882750	2995	2995	2995	2995	0
147	20231211	173800	60882750	2995	2995	2995	2995	0
148	20231211	173700	60882750	2995	2995	2995	2995	0
149	20231211	173600	60882750	2995	2995	2995	2995	0
150	20231211	173500	60882750	2995	2995	2995	2995	0
151	20231211	173400	60882750	2995	2995	2995	2995	0
152	20231211	173300	60882750	2995	2995	2995	2995	522
153	20231211	173200	60882750	2995	2995	2995	2995	0
154	20231211	173100	60882750	2995	2995	2995	2995	0
155	20231211	173000	60882750	2995	2995	2995	2995	0
156	20231211	172900	60882750	2995	2995	2995	2995	0
157	20231211	172800	60882750	2995	2995	2995	2995	0
158	20231211	172700	60882750	2995	2995	2995	2995	0
159	20231211	172600	60882750	2995	2995	2995	2995	0
160	20231211	172500	60882750	2995	2995	2995	2995	0
161	20231211	172400	60882750	2995	2995	2995	2995	0
162	20231211	172300	60882750	2995	2995	2995	2995	0
163	20231211	172200	60882750	2995	2995	2995	2995	0
164	20231211	172100	60882750	2995	2995	2995	2995	0
165	20231211	172000	60882750	2995	2995	2995	2995	0
166	20231211	171900	60882750	2995	2995	2995	2995	0
167	20231211	171800	60882750	2995	2995	2995	2995	0
168	20231211	171700	60882750	2995	2995	2995	2995	0
169	20231211	171600	60882750	2995	2995	2995	2995	0
170	20231211	171500	60882750	2995	2995	2995	2995	0
171	20231211	171400	60882750	2995	2995	2995	2995	0
172	20231211	171300	60882750	2995	2995	2995	2995	0
173	20231211	171200	60882750	2995	2995	2995	2995	0
174	20231211	171100	60882750	2995	2995	2995	2995	0
175	20231211	171000	60882750	2995	2995	2995	2995	0
176	20231211	170900	60882750	2995	2995	2995	2995	0
177	20231211	170800	60882750	2995	2995	2995	2995	0
178	20231211	170700	60882750	2995	2995	2995	2995	0
179	20231211	170600	60882750	2995	2995	2995	2995	0
180	20231211	170500	60882750	2995	2995	2995	2995	0
181	20231211	170400	60882750	2995	2995	2995	2995	0
182	20231211	170300	60882750	2995	2995	2995	2995	522
183	20231211	170200	60882750	2995	2995	2995	2995	0
184	20231211	170100	60882750	2995	2995	2995	2995	0
185	20231211	170000	60882750	2995	2995	2995	2995	0
186	20231211	165900	60882750	2995	2995	2995	2995	0
187	20231211	165800	60882750	2995	2995	2995	2995	0
188	20231211	165700	60882750	2995	2995	2995	2995	0
189	20231211	165600	60882750	2995	2995	2995	2995	0
190	20231211	165500	60882750	2995	2995	2995	2995	0
191	20231211	165400	60882750	2995	2995	2995	2995	0
192	20231211	165300	60882750	2995	2995	2995	2995	0
193	20231211	165200	60882750	2995	2995	2995	2995	0
194	20231211	165100	60882750	2995	2995	2995	2995	0
195	20231211	165000	60882750	2995	2995	2995	2995	0
196	20231211	164900	60882750	2995	2995	2995	2995	0
197	20231211	164800	60882750	2995	2995	2995	2995	0
198	20231211	164700	60882750	2995	2995	2995	2995	0
199	20231211	164600	60882750	2995	2995	2995	2995	0
200	20231211	164500	60882750	2995	2995	2995	2995	0
201	20231211	164400	60882750	2995	2995	2995	2995	0
202	20231211	164300	60882750	2995	2995	2995	2995	0
203	20231211	164200	60882750	2995	2995	2995	2995	0
204	20231211	164100	60882750	2995	2995	2995	2995	0
205	20231211	164000	60882750	2995	2995	2995	2995	0
206	20231211	163900	60882750	2995	2995	2995	2995	0
207	20231211	163800	60882750	2995	2995	2995	2995	0
208	20231211	163700	60882750	2995	2995	2995	2995	0
209	20231211	163600	60882750	2995	2995	2995	2995	0
210	20231211	163500	60882750	2995	2995	2995	2995	0
211	20231211	163400	60882750	2995	2995	2995	2995	0
212	20231211	163300	60882750	2995	2995	2995	2995	522
213	20231211	163200	60882750	2995	2995	2995	2995	0
214	20231211	163100	60882750	2995	2995	2995	2995	0
215	20231211	163000	60882750	2995	2995	2995	2995	0
216	20231211	162900	60882750	2995	2995	2995	2995	0
217	20231211	162800	60882750	2995	2995	2995	2995	0
218	20231211	162700	60882750	2995	2995	2995	2995	0
219	20231211	162600	60882750	2995	2995	2995	2995	0
220	20231211	162500	60882750	2995	2995	2995	2995	0
221	20231211	162400	60882750	2995	2995	2995	2995	0
222	20231211	162300	60882750	2995	2995	2995	2995	0
223	20231211	162200	60882750	2995	2995	2995	2995	0
224	20231211	162100	60882750	2995	2995	2995	2995	0
225	20231211	162000	60882750	2995	2995	2995	2995	0
226	20231211	161900	60882750	2995	2995	2995	2995	0
227	20231211	161800	60882750	2995	2995	2995	2995	0
228	20231211	161700	60882750	2995	2995	2995	2995	0
229	20231211	161600	60882750	2995	2995	2995	2995	0
230	20231211	161500	60882750	2995	2995	2995	2995	0
231	20231211	161400	60882750	2995	2995	2995	2995	0
232	20231211	161300	60882750	2995	2995	2995	2995	0
233	20231211	161200	60882750	2995	2995	2995	2995	0
234	20231211	161100	60882750	2995	2995	2995	2995	0
235	20231211	161000	60882750	2995	2995	2995	2995	0
236	20231211	160900	60882750	2995	2995	2995	2995	0
237	20231211	160800	60882750	2995	2995	2995	2995	0
238	20231211	160700	60882750	2995	2995	2995	2995	0
239	20231211	160600	60882750	2995	2995	2995	2995	0
240	20231211	160500	60882750	2995	2995	2995	2995	0
241	20231211	160400	60882750	2995	2995	2995	2995	0
242	20231211	160300	60882750	2995	2995	2995	2995	522
243	20231211	160200	60882750	2995	2995	2995	2995	0
244	20231211	160100	60882750	2995	2995	2995	2995	0
245	20231211	160000	60882750	2995	2995	2995	2995	0
246	20231211	155900	60882750	2995	2995	2995	2995	0
247	20231211	155800	60882750	2995	2995	2995	2995	0
248	20231211	155700	60882750	2995	2995	2995	2995	0
249	20231211	155600	60882750	2995	2995	2995	2995	0
250	20231211	155500	60882750	2995	2995	2995	2995	0
251	20231211	155400	60882750	2995	2995	2995	2995	0
252	20231211	155300	60882750	2995	2995	2995	2995	0
253	20231211	155200	60882750	2995	2995	2995	2995	0
254	20231211	155100	60882750	2995	2995	2995	2995	0
255	20231211	155000	60882750	2995	2995	2995	2995	0
256	20231211	154900	60882750	2995	2995	2995	2995	0
257	20231211	154800	60882750	2995	2995	2995	2995	0
258	20231211	154700	60882750	2995	2995	2995	2995	0
259	20231211	154600	60882750	2995	2995	2995	2995	0
260	20231211	154500	60882750	2995	2995	2995	2995	0
261	20231211	154400	60882750	2995	2995	2995	2995	0
262	20231211	154300	60882750	2995	2995	2995	2995	0
263	20231211	154200	60882750	2995	2995	2995	2995	0
264	20231211	154100	60882750	2995	2995	2995	2995	0
265	20231211	154000	60882750	2995	2995	2995	2995	0
266	20231211	153900	60882750	2995	2995	2995	2995	0
267	20231211	153800	60882750	2995	2995	2995	2995	0
268	20231211	153700	60882750	2995	2995	2995	2995	0
269	20231211	153600	60882750	2995	2995	2995	2995	0
270	20231211	153500	60882750	2995	2995	2995	2995	0
271	20231211	153400	60882750	2995	2995	2995	2995	0
272	20231211	153300	60882750	2995	2995	2995	2995	522
273	20231211	153200	60882750	2995	2995	2995	2995	0
274	20231211	153100	60882750	2995	2995	2995	2995	0
275	20231211	153000	60882750	2995	2995	2995	2995	522
276	20231211	152900	59319360	2995	2995	2995	2995	0
277	20231211	152800	59319360	2995	2995	2995	2995	0
278	20231211	152700	59319360	2995	2995	2995	2995	0
279	20231211	152600	59319360	2995	2995	2995	2995	0
280	20231211	152500	59319360	2995	2995	2995	2995	0
281	20231211	152400	59319360	2995	2995	2995	2995	0
282	20231211	152300	59319360	2995	2995	2995	2995	0
283	20231211	152200	59319360	2995	2995	2995	2995	0
284	20231211	152100	59319360	2995	2995	2995	2995	0
285	20231211	152000	59319360	2995	2995	2995	2995	0
286	20231211	151900	59319360	2995	2985	2995	2985	5
287	20231211	151800	59304420	2980	2980	2980	2980	1
288	20231211	151700	59301440	2980	2980	2980	2980	901
289	20231211	151600	56616460	2980	2980	2980	2980	0
290	20231211	151500	56616460	2980	2980	2980	2980	12
291	20231211	151400	56580700	2985	2985	2985	2985	0
292	20231211	151300	56580700	2985	2985	2985	2985	0
293	20231211	151200	56580700	2985	2985	2985	2985	0
294	20231211	151100	56580700	2985	2985	2985	2985	1
295	20231211	151000	56577715	2980	2980	2980	2980	0
296	20231211	150900	56577715	2980	2980	2980	2980	0
297	20231211	150800	56577715	2980	2980	2980	2980	0
298	20231211	150700	56577715	2980	2980	2980	2980	570
299	20231211	150600	54879115	2980	2980	2980	2980	0
300	20231211	150500	54879115	2980	2980	2980	2980	0
301	20231211	150400	54879115	2980	2980	2980	2980	0
302	20231211	150300	54879115	2980	2980	2980	2980	0
303	20231211	150200	54879115	2980	2980	2980	2980	0
304	20231211	150100	54879115	2980	2980	2980	2980	0
305	20231211	150000	54879115	2980	2980	2980	2980	0
306	20231211	145900	54879115	2980	2975	2980	2975	2
307	20231211	145800	54873160	2970	2970	2970	2970	0
308	20231211	145700	54873160	2970	2970	2970	2970	0
309	20231211	145600	54873160	2970	2970	2970	2970	0
310	20231211	145500	54873160	2970	2970	2970	2970	30
311	20231211	145400	54784060	2970	2970	2970	2970	0
312	20231211	145300	54784060	2970	2970	2970	2970	0
313	20231211	145200	54784060	2970	2970	2970	2970	0
314	20231211	145100	54784060	2970	2970	2970	2970	0
315	20231211	145000	54784060	2970	2970	2970	2970	0
316	20231211	144900	54784060	2970	2970	2970	2970	93
317	20231211	144800	54507850	2970	2970	2970	2970	1
318	20231211	144700	54504880	2955	2955	2955	2955	0
319	20231211	144600	54504880	2955	2955	2955	2955	0
320	20231211	144500	54504880	2955	2955	2955	2955	0
321	20231211	144400	54504880	2955	2955	2955	2955	0
322	20231211	144300	54504880	2955	2955	2955	2955	17
323	20231211	144200	54454645	2970	2970	2970	2970	0
324	20231211	144100	54454645	2970	2970	2970	2970	0
325	20231211	144000	54454645	2970	2970	2970	2970	0
326	20231211	143900	54454645	2970	2970	2970	2970	0
327	20231211	143800	54454645	2970	2970	2970	2970	0
328	20231211	143700	54454645	2970	2970	2970	2970	0
329	20231211	143600	54454645	2970	2970	2970	2970	0
330	20231211	143500	54454645	2970	2970	2970	2970	0
331	20231211	143400	54454645	2970	2970	2970	2970	0
332	20231211	143300	54454645	2970	2970	2970	2970	0
333	20231211	143200	54454645	2970	2970	2970	2970	1500
334	20231211	143100	49999645	2970	2970	2970	2970	0
335	20231211	143000	49999645	2970	2970	2970	2970	0
336	20231211	142900	49999645	2970	2970	2970	2970	1
337	20231211	142800	49996675	2965	2965	2965	2965	0
338	20231211	142700	49996675	2965	2965	2965	2965	0
339	20231211	142600	49996675	2965	2965	2965	2965	0
340	20231211	142500	49996675	2965	2965	2965	2965	0
341	20231211	142400	49996675	2965	2965	2965	2965	0
342	20231211	142300	49996675	2965	2965	2965	2965	0
343	20231211	142200	49996675	2965	2965	2965	2965	0
344	20231211	142100	49996675	2965	2965	2965	2965	0
345	20231211	142000	49996675	2965	2965	2965	2965	0
346	20231211	141900	49996675	2965	2965	2965	2965	1
347	20231211	141800	49993710	2970	2970	2970	2970	0
348	20231211	141700	49993710	2970	2970	2970	2970	0
349	20231211	141600	49993710	2970	2970	2970	2970	0
350	20231211	141500	49993710	2970	2970	2970	2970	0
351	20231211	141400	49993710	2970	2970	2970	2970	0
352	20231211	141300	49993710	2970	2970	2970	2970	0
353	20231211	141200	49993710	2970	2965	2970	2965	30
354	20231211	141100	49904615	2955	2955	2955	2955	0
355	20231211	141000	49904615	2955	2955	2955	2955	0
356	20231211	140900	49904615	2955	2955	2955	2955	0
357	20231211	140800	49904615	2955	2955	2955	2955	0
358	20231211	140700	49904615	2955	2955	2955	2955	86
359	20231211	140600	49650485	2955	2955	2955	2955	200
360	20231211	140500	49059485	2950	2950	2950	2950	0
361	20231211	140400	49059485	2950	2950	2950	2950	0
362	20231211	140300	49059485	2950	2950	2950	2950	0
363	20231211	140200	49059485	2950	2950	2950	2950	0
364	20231211	140100	49059485	2950	2950	2950	2950	4
365	20231211	140000	49047685	2950	2950	2950	2950	2
366	20231211	135900	49041785	2955	2955	2955	2955	64
367	20231211	135800	48852665	2955	2955	2955	2955	0
368	20231211	135700	48852665	2955	2955	2955	2955	0
369	20231211	135600	48852665	2955	2955	2955	2955	0
370	20231211	135500	48852665	2955	2955	2955	2955	5
371	20231211	135400	48837890	2955	2955	2955	2955	0
372	20231211	135300	48837890	2955	2955	2955	2955	0
373	20231211	135200	48837890	2955	2955	2955	2955	0
374	20231211	135100	48837890	2955	2955	2955	2955	0
375	20231211	135000	48837890	2955	2955	2955	2955	0
376	20231211	134900	48837890	2955	2955	2955	2955	0
377	20231211	134800	48837890	2955	2955	2955	2955	0
378	20231211	134700	48837890	2955	2955	2955	2955	1
379	20231211	134600	48834935	2955	2955	2955	2955	0
380	20231211	134500	48834935	2955	2955	2955	2955	0
381	20231211	134400	48834935	2955	2955	2955	2955	0
382	20231211	134300	48834935	2955	2955	2955	2955	0
383	20231211	134200	48834935	2955	2955	2955	2955	0
384	20231211	134100	48834935	2955	2955	2955	2955	0
385	20231211	134000	48834935	2955	2955	2955	2955	0
386	20231211	133900	48834935	2955	2955	2955	2955	0
387	20231211	133800	48834935	2955	2955	2955	2955	0
388	20231211	133700	48834935	2955	2955	2955	2955	0
389	20231211	133600	48834935	2955	2960	2960	2955	29
390	20231211	133500	48749190	2970	2970	2970	2970	0
391	20231211	133400	48749190	2970	2970	2970	2970	0
392	20231211	133300	48749190	2970	2970	2970	2970	0
393	20231211	133200	48749190	2970	2970	2970	2970	0
394	20231211	133100	48749190	2970	2970	2970	2970	0
395	20231211	133000	48749190	2970	2970	2970	2970	0
396	20231211	132900	48749190	2970	2970	2970	2970	0
397	20231211	132800	48749190	2970	2970	2970	2970	0
398	20231211	132700	48749190	2970	2970	2970	2970	0
399	20231211	132600	48749190	2970	2970	2970	2970	0
400	20231211	132500	48749190	2970	2970	2970	2970	0
401	20231211	132400	48749190	2970	2970	2970	2970	0
402	20231211	132300	48749190	2970	2970	2970	2970	0
403	20231211	132200	48749190	2970	2970	2970	2970	0
404	20231211	132100	48749190	2970	2970	2970	2970	0
405	20231211	132000	48749190	2970	2970	2970	2970	0
406	20231211	131900	48749190	2970	2970	2970	2970	300
407	20231211	131800	47858190	2970	2970	2970	2970	0
408	20231211	131700	47858190	2970	2970	2970	2970	1
409	20231211	131600	47855220	2960	2960	2960	2960	0
410	20231211	131500	47855220	2960	2960	2960	2960	0
411	20231211	131400	47855220	2960	2960	2960	2960	0
412	20231211	131300	47855220	2960	2960	2960	2960	0
413	20231211	131200	47855220	2960	2960	2960	2960	0
414	20231211	131100	47855220	2960	2960	2960	2960	0
415	20231211	131000	47855220	2960	2960	2960	2960	0
416	20231211	130900	47855220	2960	2960	2960	2960	0
417	20231211	130800	47855220	2960	2960	2960	2960	0
418	20231211	130700	47855220	2960	2960	2960	2960	0
419	20231211	130600	47855220	2960	2970	2970	2960	201
420	20231211	130500	47258260	2970	2970	2970	2970	0
421	20231211	130400	47258260	2970	2970	2970	2970	0
422	20231211	130300	47258260	2970	2970	2970	2970	0
423	20231211	130200	47258260	2970	2970	2970	2970	0
424	20231211	130100	47258260	2970	2970	2970	2970	0
425	20231211	130000	47258260	2970	2970	2970	2970	0
426	20231211	125900	47258260	2970	2970	2970	2970	0
427	20231211	125800	47258260	2970	2970	2970	2970	0
428	20231211	125700	47258260	2970	2970	2970	2970	0
429	20231211	125600	47258260	2970	2970	2970	2970	0
430	20231211	125500	47258260	2970	2970	2970	2970	0
431	20231211	125400	47258260	2970	2970	2970	2970	0
432	20231211	125300	47258260	2970	2970	2970	2970	0
433	20231211	125200	47258260	2970	2970	2970	2970	0
434	20231211	125100	47258260	2970	2965	2970	2965	300
435	20231211	125000	46367845	2970	2970	2970	2970	0
436	20231211	124900	46367845	2970	2970	2970	2970	3
437	20231211	124800	46358935	2975	2975	2975	2975	0
438	20231211	124700	46358935	2975	2975	2975	2975	0
439	20231211	124600	46358935	2975	2975	2975	2975	0
440	20231211	124500	46358935	2975	2975	2975	2975	0
441	20231211	124400	46358935	2975	2975	2975	2975	0
442	20231211	124300	46358935	2975	2975	2975	2975	0
443	20231211	124200	46358935	2975	2975	2975	2975	0
444	20231211	124100	46358935	2975	2975	2975	2975	0
445	20231211	124000	46358935	2975	2975	2975	2975	0
446	20231211	123900	46358935	2975	2975	2975	2975	70
447	20231211	123800	46150685	2975	2975	2975	2975	0
448	20231211	123700	46150685	2975	2975	2975	2975	0
449	20231211	123600	46150685	2975	2975	2975	2975	0
450	20231211	123500	46150685	2975	2975	2975	2975	0
451	20231211	123400	46150685	2975	2975	2975	2975	0
452	20231211	123300	46150685	2975	2975	2975	2975	0
453	20231211	123200	46150685	2975	2975	2975	2975	0
454	20231211	123100	46150685	2975	2975	2975	2975	0
455	20231211	123000	46150685	2975	2975	2975	2975	0
456	20231211	122900	46150685	2975	2975	2975	2975	0
457	20231211	122800	46150685	2975	2975	2975	2975	0
458	20231211	122700	46150685	2975	2975	2975	2975	0
459	20231211	122600	46150685	2975	2975	2975	2975	0
460	20231211	122500	46150685	2975	2975	2975	2975	0
461	20231211	122400	46150685	2975	2975	2975	2975	0
462	20231211	122300	46150685	2975	2975	2975	2975	0
463	20231211	122200	46150685	2975	2975	2975	2975	0
464	20231211	122100	46150685	2975	2975	2975	2975	0
465	20231211	122000	46150685	2975	2975	2975	2975	0
466	20231211	121900	46150685	2975	2975	2975	2975	0
467	20231211	121800	46150685	2975	2970	2975	2970	50
468	20231211	121700	46001975	2950	2950	2950	2950	6
469	20231211	121600	45984275	2950	2950	2950	2950	0
470	20231211	121500	45984275	2950	2950	2950	2950	0
471	20231211	121400	45984275	2950	2950	2950	2950	0
472	20231211	121300	45984275	2950	2950	2950	2950	0
473	20231211	121200	45984275	2950	2950	2950	2950	0
474	20231211	121100	45984275	2950	2950	2950	2950	0
475	20231211	121000	45984275	2950	2950	2950	2950	0
476	20231211	120900	45984275	2950	2950	2950	2950	0
477	20231211	120800	45984275	2950	2950	2950	2945	9
478	20231211	120700	45957755	2950	2950	2950	2950	0
479	20231211	120600	45957755	2950	2950	2950	2950	68
480	20231211	120500	45757155	2940	2940	2940	2940	0
481	20231211	120400	45757155	2940	2940	2940	2940	0
482	20231211	120300	45757155	2940	2940	2940	2940	0
483	20231211	120200	45757155	2940	2940	2940	2940	0
484	20231211	120100	45757155	2940	2940	2940	2940	0
485	20231211	120000	45757155	2940	2965	2965	2940	1370
486	20231211	115900	41723975	2960	2960	2960	2960	0
487	20231211	115800	41723975	2960	2960	2960	2960	0
488	20231211	115700	41723975	2960	2960	2960	2960	0
489	20231211	115600	41723975	2960	2960	2960	2960	0
490	20231211	115500	41723975	2960	2960	2960	2960	0
491	20231211	115400	41723975	2960	2960	2960	2960	0
492	20231211	115300	41723975	2960	2960	2960	2960	0
493	20231211	115200	41723975	2960	2960	2960	2960	0
494	20231211	115100	41723975	2960	2960	2960	2960	0
495	20231211	115000	41723975	2960	2960	2960	2960	0
496	20231211	114900	41723975	2960	2960	2960	2960	0
497	20231211	114800	41723975	2960	2960	2960	2960	0
498	20231211	114700	41723975	2960	2960	2960	2960	0
499	20231211	114600	41723975	2960	2960	2960	2960	0
500	20231211	114500	41723975	2960	2960	2960	2960	0
501	20231211	114400	41723975	2960	2960	2960	2960	0
502	20231211	114300	41723975	2960	2960	2960	2960	0
503	20231211	114200	41723975	2960	2970	2970	2960	81
504	20231211	114100	41483760	2985	2985	2985	2985	0
505	20231211	114000	41483760	2985	2985	2985	2985	0
506	20231211	113900	41483760	2985	2980	2985	2980	1000
507	20231211	113800	38502500	2980	2980	2980	2980	0
508	20231211	113700	38502500	2980	2980	2980	2980	0
509	20231211	113600	38502500	2980	2980	2980	2980	0
510	20231211	113500	38502500	2980	2980	2980	2980	0
511	20231211	113400	38502500	2980	2980	2980	2980	0
512	20231211	113300	38502500	2980	2980	2980	2980	0
513	20231211	113200	38502500	2980	2980	2980	2980	0
514	20231211	113100	38502500	2980	2980	2980	2980	0
515	20231211	113000	38502500	2980	2980	2980	2980	0
516	20231211	112900	38502500	2980	2980	2980	2980	2
517	20231211	112800	38496540	2975	2975	2975	2975	0
518	20231211	112700	38496540	2975	2975	2975	2975	0
519	20231211	112600	38496540	2975	2975	2975	2975	0
520	20231211	112500	38496540	2975	2975	2975	2975	0
521	20231211	112400	38496540	2975	2975	2975	2975	0
522	20231211	112300	38496540	2975	2975	2975	2975	0
523	20231211	112200	38496540	2975	2975	2975	2975	0
524	20231211	112100	38496540	2975	2975	2975	2975	0
525	20231211	112000	38496540	2975	2975	2975	2975	0
526	20231211	111900	38496540	2975	2975	2975	2975	0
527	20231211	111800	38496540	2975	2975	2975	2975	10
528	20231211	111700	38466790	2965	2965	2965	2965	0
529	20231211	111600	38466790	2965	2965	2965	2965	0
530	20231211	111500	38466790	2965	2965	2965	2965	0
531	20231211	111400	38466790	2965	2965	2965	2965	0
532	20231211	111300	38466790	2965	2965	2965	2965	0
533	20231211	111200	38466790	2965	2995	2995	2965	266
534	20231211	111100	37676420	3005	3005	3005	3005	0
535	20231211	111000	37676420	3005	3005	3005	3005	0
536	20231211	110900	37676420	3005	3005	3005	3005	0
537	20231211	110800	37676420	3005	3005	3005	3005	0
538	20231211	110700	37676420	3005	3005	3005	3005	0
539	20231211	110600	37676420	3005	3005	3005	3005	0
540	20231211	110500	37676420	3005	3005	3005	3005	0
541	20231211	110400	37676420	3005	3005	3005	3005	0
542	20231211	110300	37676420	3005	3005	3005	3005	0
543	20231211	110200	37676420	3005	3005	3005	3005	10
544	20231211	110100	37646370	3005	3005	3005	3005	0
545	20231211	110000	37646370	3005	3005	3005	3005	0
546	20231211	105900	37646370	3005	3005	3005	3005	1
547	20231211	105800	37643365	3000	3000	3000	3000	0
548	20231211	105700	37643365	3000	3000	3000	3000	5
549	20231211	105600	37628365	3005	3005	3005	3005	0
550	20231211	105500	37628365	3005	3005	3005	3005	0
551	20231211	105400	37628365	3005	3005	3005	3005	0
552	20231211	105300	37628365	3005	3005	3005	3005	0
553	20231211	105200	37628365	3005	3005	3005	3005	0
554	20231211	105100	37628365	3005	3005	3005	3005	0
555	20231211	105000	37628365	3005	3005	3005	3005	12
556	20231211	104900	37592305	3005	3005	3005	3005	0
557	20231211	104800	37592305	3005	3005	3005	3005	0
558	20231211	104700	37592305	3005	3005	3005	3005	0
559	20231211	104600	37592305	3005	3005	3005	3005	0
560	20231211	104500	37592305	3005	3005	3005	3005	0
561	20231211	104400	37592305	3005	3005	3005	3005	0
562	20231211	104300	37592305	3005	3005	3005	3005	0
563	20231211	104200	37592305	3005	3005	3005	3005	0
564	20231211	104100	37592305	3005	3005	3005	3005	13
565	20231211	104000	37553240	3005	3005	3005	3005	17
566	20231211	103900	37502155	3005	3005	3005	3005	5
567	20231211	103800	37487130	3005	3005	3005	3005	2784
568	20231211	103700	29121210	3010	3010	3010	3010	0
569	20231211	103600	29121210	3010	3010	3010	3010	0
570	20231211	103500	29121210	3010	3010	3010	3010	0
571	20231211	103400	29121210	3010	3010	3010	3010	0
572	20231211	103300	29121210	3010	3010	3010	3010	18
573	20231211	103200	29067030	3005	3005	3005	3005	0
574	20231211	103100	29067030	3005	3005	3005	3005	0
575	20231211	103000	29067030	3005	3005	3005	3005	0
576	20231211	102900	29067030	3005	3005	3005	3005	0
577	20231211	102800	29067030	3005	3005	3005	3005	0
578	20231211	102700	29067030	3005	3005	3005	3005	0
579	20231211	102600	29067030	3005	3005	3005	3005	0
580	20231211	102500	29067030	3005	3005	3005	3005	0
581	20231211	102400	29067030	3005	3005	3005	3005	0
582	20231211	102300	29067030	3005	3005	3005	3005	400
583	20231211	102200	27865030	3005	3005	3005	3005	0
584	20231211	102100	27865030	3005	3005	3005	3005	0
585	20231211	102000	27865030	3005	3005	3005	3005	0
586	20231211	101900	27865030	3005	3005	3005	3005	0
587	20231211	101800	27865030	3005	3005	3005	3005	0
588	20231211	101700	27865030	3005	3005	3005	3005	0
589	20231211	101600	27865030	3005	3005	3005	3005	0
590	20231211	101500	27865030	3005	3005	3005	3005	0
591	20231211	101400	27865030	3005	3005	3005	3005	0
592	20231211	101300	27865030	3005	3005	3005	3005	0
593	20231211	101200	27865030	3005	3005	3005	3005	16
594	20231211	101100	27816950	3005	3005	3005	3005	0
595	20231211	101000	27816950	3005	3005	3005	3005	0
596	20231211	100900	27816950	3005	3005	3005	3005	0
597	20231211	100800	27816950	3005	3005	3005	3005	0
598	20231211	100700	27816950	3005	3005	3005	3005	1
599	20231211	100600	27813945	3010	3010	3010	3010	0
600	20231211	100500	27813945	3010	3010	3010	3010	0
601	20231211	100400	27813945	3010	3010	3010	3010	0
602	20231211	100300	27813945	3010	3005	3010	3005	2
603	20231211	100200	27807930	3005	3005	3005	3005	29
604	20231211	100100	27720785	3010	3010	3010	3010	0
605	20231211	100000	27720785	3010	3010	3010	3010	0
606	20231211	095900	27720785	3010	3010	3010	3010	0
607	20231211	095800	27720785	3010	3005	3010	3005	21
608	20231211	095700	27657585	3010	3010	3010	3010	0
609	20231211	095600	27657585	3010	2990	3010	2990	2
610	20231211	095500	27651585	3010	2990	3010	2990	2000
611	20231211	095400	21634915	2995	2995	2995	2995	0
612	20231211	095300	21634915	2995	2995	2995	2995	0
613	20231211	095200	21634915	2995	2995	2995	2995	0
614	20231211	095100	21634915	2995	2995	2995	2995	0
615	20231211	095000	21634915	2995	2995	2995	2995	0
616	20231211	094900	21634915	2995	2995	2995	2995	0
617	20231211	094800	21634915	2995	2995	2995	2995	0
618	20231211	094700	21634915	2995	2995	2995	2995	0
619	20231211	094600	21634915	2995	2995	2995	2995	0
620	20231211	094500	21634915	2995	2995	2995	2995	0
621	20231211	094400	21634915	2995	2995	2995	2995	0
622	20231211	094300	21634915	2995	2995	2995	2995	0
623	20231211	094200	21634915	2995	2995	2995	2995	0
624	20231211	094100	21634915	2995	2995	2995	2995	0
625	20231211	094000	21634915	2995	2995	2995	2995	0
626	20231211	093900	21634915	2995	2995	2995	2995	0
627	20231211	093800	21634915	2995	2995	2995	2995	5
628	20231211	093700	21619940	2995	2995	2995	2995	0
629	20231211	093600	21619940	2995	2990	2995	2990	2
630	20231211	093500	21613955	2985	2985	2985	2985	0
631	20231211	093400	21613955	2985	2985	2985	2985	0
632	20231211	093300	21613955	2985	2985	2985	2985	0
633	20231211	093200	21613955	2985	2985	2985	2985	17
634	20231211	093100	21563210	2985	2985	2985	2985	0
635	20231211	093000	21563210	2985	2985	2985	2985	219
636	20231211	092900	20909495	2985	2985	2985	2985	82
637	20231211	092800	20664725	2985	2985	2985	2985	0
638	20231211	092700	20664725	2985	2980	2985	2980	70
639	20231211	092600	20456040	2980	2965	2980	2965	247
640	20231211	092500	19720010	2935	2935	2935	2935	0
641	20231211	092400	19720010	2935	2935	2935	2935	0
642	20231211	092300	19720010	2935	2935	2935	2935	0
643	20231211	092200	19720010	2935	2955	2955	2935	700
644	20231211	092100	17659095	2950	2950	2950	2950	0
645	20231211	092000	17659095	2950	2950	2950	2950	0
646	20231211	091900	17659095	2950	2950	2950	2950	0
647	20231211	091800	17659095	2950	2950	2950	2950	0
648	20231211	091700	17659095	2950	2965	2965	2950	310
649	20231211	091600	16741345	2965	2965	2965	2965	84
650	20231211	091500	16492285	2965	2975	2975	2965	700
651	20231211	091400	14416770	2980	2980	2980	2980	0
652	20231211	091300	14416770	2980	2980	2980	2980	97
653	20231211	091200	14127710	2980	2980	2980	2980	0
654	20231211	091100	14127710	2980	2980	2980	2980	29
655	20231211	091000	14041290	2985	2985	2985	2985	44
656	20231211	090900	13909950	2995	2995	2995	2995	0
657	20231211	090800	13909950	2995	2995	2995	2995	0
658	20231211	090700	13909950	2995	2995	2995	2995	0
659	20231211	090600	13909950	2995	2995	2995	2995	0
660	20231211	090500	13909950	2995	2985	2995	2985	86
661	20231211	090400	13652410	3005	2995	3005	2995	1300
662	20231211	090300	9748225	2985	2995	2995	2985	532
663	20231211	090200	8155605	3000	2995	3000	2995	84
664	20231211	090100	7903875	2995	2995	3000	2995	918
665	20231211	090000	5154395	2995	2995	2995	2995	1721