KissMeData/066900/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194100	30428330	2935	2935	2935	2935	360
3	20231208	194000	30428330	2935	2935	2935	2935	0
4	20231208	193900	30428330	2935	2935	2935	2935	0
5	20231208	193800	30428330	2935	2935	2935	2935	0
6	20231208	193700	30428330	2935	2935	2935	2935	0
7	20231208	193600	30428330	2935	2935	2935	2935	0
8	20231208	193500	30428330	2935	2935	2935	2935	0
9	20231208	193400	30428330	2935	2935	2935	2935	0
10	20231208	193300	30428330	2935	2935	2935	2935	0
11	20231208	193200	30428330	2935	2935	2935	2935	0
12	20231208	193100	30428330	2935	2935	2935	2935	0
13	20231208	193000	30428330	2935	2935	2935	2935	0
14	20231208	192900	30428330	2935	2935	2935	2935	0
15	20231208	192800	30428330	2935	2935	2935	2935	0
16	20231208	192700	30428330	2935	2935	2935	2935	0
17	20231208	192600	30428330	2935	2935	2935	2935	0
18	20231208	192500	30428330	2935	2935	2935	2935	0
19	20231208	192400	30428330	2935	2935	2935	2935	0
20	20231208	192300	30428330	2935	2935	2935	2935	0
21	20231208	192200	30428330	2935	2935	2935	2935	0
22	20231208	192100	30428330	2935	2935	2935	2935	0
23	20231208	192000	30428330	2935	2935	2935	2935	0
24	20231208	191900	30428330	2935	2935	2935	2935	0
25	20231208	191800	30428330	2935	2935	2935	2935	0
26	20231208	191700	30428330	2935	2935	2935	2935	0
27	20231208	191600	30428330	2935	2935	2935	2935	0
28	20231208	191500	30428330	2935	2935	2935	2935	0
29	20231208	191400	30428330	2935	2935	2935	2935	0
30	20231208	191300	30428330	2935	2935	2935	2935	0
31	20231208	191200	30428330	2935	2935	2935	2935	0
32	20231208	191100	30428330	2935	2935	2935	2935	360
33	20231208	191000	30428330	2935	2935	2935	2935	0
34	20231208	190900	30428330	2935	2935	2935	2935	0
35	20231208	190800	30428330	2935	2935	2935	2935	0
36	20231208	190700	30428330	2935	2935	2935	2935	0
37	20231208	190600	30428330	2935	2935	2935	2935	0
38	20231208	190500	30428330	2935	2935	2935	2935	0
39	20231208	190400	30428330	2935	2935	2935	2935	0
40	20231208	190300	30428330	2935	2935	2935	2935	0
41	20231208	190200	30428330	2935	2935	2935	2935	0
42	20231208	190100	30428330	2935	2935	2935	2935	0
43	20231208	190000	30428330	2935	2935	2935	2935	0
44	20231208	185900	30428330	2935	2935	2935	2935	0
45	20231208	185800	30428330	2935	2935	2935	2935	0
46	20231208	185700	30428330	2935	2935	2935	2935	0
47	20231208	185600	30428330	2935	2935	2935	2935	0
48	20231208	185500	30428330	2935	2935	2935	2935	0
49	20231208	185400	30428330	2935	2935	2935	2935	0
50	20231208	185300	30428330	2935	2935	2935	2935	0
51	20231208	185200	30428330	2935	2935	2935	2935	0
52	20231208	185100	30428330	2935	2935	2935	2935	0
53	20231208	185000	30428330	2935	2935	2935	2935	0
54	20231208	184900	30428330	2935	2935	2935	2935	0
55	20231208	184800	30428330	2935	2935	2935	2935	0
56	20231208	184700	30428330	2935	2935	2935	2935	0
57	20231208	184600	30428330	2935	2935	2935	2935	0
58	20231208	184500	30428330	2935	2935	2935	2935	0
59	20231208	184400	30428330	2935	2935	2935	2935	0
60	20231208	184300	30428330	2935	2935	2935	2935	0
61	20231208	184200	30428330	2935	2935	2935	2935	0
62	20231208	184100	30428330	2935	2935	2935	2935	360
63	20231208	184000	30428330	2935	2935	2935	2935	0
64	20231208	183900	30428330	2935	2935	2935	2935	0
65	20231208	183800	30428330	2935	2935	2935	2935	0
66	20231208	183700	30428330	2935	2935	2935	2935	0
67	20231208	183600	30428330	2935	2935	2935	2935	0
68	20231208	183500	30428330	2935	2935	2935	2935	0
69	20231208	183400	30428330	2935	2935	2935	2935	0
70	20231208	183300	30428330	2935	2935	2935	2935	0
71	20231208	183200	30428330	2935	2935	2935	2935	0
72	20231208	183100	30428330	2935	2935	2935	2935	0
73	20231208	183000	30428330	2935	2935	2935	2935	0
74	20231208	182900	30428330	2935	2935	2935	2935	0
75	20231208	182800	30428330	2935	2935	2935	2935	0
76	20231208	182700	30428330	2935	2935	2935	2935	0
77	20231208	182600	30428330	2935	2935	2935	2935	0
78	20231208	182500	30428330	2935	2935	2935	2935	0
79	20231208	182400	30428330	2935	2935	2935	2935	0
80	20231208	182300	30428330	2935	2935	2935	2935	0
81	20231208	182200	30428330	2935	2935	2935	2935	0
82	20231208	182100	30428330	2935	2935	2935	2935	0
83	20231208	182000	30428330	2935	2935	2935	2935	0
84	20231208	181900	30428330	2935	2935	2935	2935	0
85	20231208	181800	30428330	2935	2935	2935	2935	0
86	20231208	181700	30428330	2935	2935	2935	2935	0
87	20231208	181600	30428330	2935	2935	2935	2935	0
88	20231208	181500	30428330	2935	2935	2935	2935	0
89	20231208	181400	30428330	2935	2935	2935	2935	0
90	20231208	181300	30428330	2935	2935	2935	2935	0
91	20231208	181200	30428330	2935	2935	2935	2935	0
92	20231208	181100	30428330	2935	2935	2935	2935	360
93	20231208	181000	30428330	2935	2935	2935	2935	0
94	20231208	180900	30428330	2935	2935	2935	2935	0
95	20231208	180800	30428330	2935	2935	2935	2935	0
96	20231208	180700	30428330	2935	2935	2935	2935	0
97	20231208	180600	30428330	2935	2935	2935	2935	0
98	20231208	180500	30428330	2935	2935	2935	2935	0
99	20231208	180400	30428330	2935	2935	2935	2935	0
100	20231208	180300	30428330	2935	2935	2935	2935	0
101	20231208	180200	30428330	2935	2935	2935	2935	0
102	20231208	180100	30428330	2935	2935	2935	2935	0
103	20231208	180000	30428330	2935	2935	2935	2935	0
104	20231208	175900	30428330	2935	2935	2935	2935	0
105	20231208	175800	30428330	2935	2935	2935	2935	0
106	20231208	175700	30428330	2935	2935	2935	2935	0
107	20231208	175600	30428330	2935	2935	2935	2935	0
108	20231208	175500	30428330	2935	2935	2935	2935	0
109	20231208	175400	30428330	2935	2935	2935	2935	0
110	20231208	175300	30428330	2935	2935	2935	2935	0
111	20231208	175200	30428330	2935	2935	2935	2935	0
112	20231208	175100	30428330	2935	2935	2935	2935	0
113	20231208	175000	30428330	2935	2935	2935	2935	0
114	20231208	174900	30428330	2935	2935	2935	2935	0
115	20231208	174800	30428330	2935	2935	2935	2935	0
116	20231208	174700	30428330	2935	2935	2935	2935	0
117	20231208	174600	30428330	2935	2935	2935	2935	0
118	20231208	174500	30428330	2935	2935	2935	2935	0
119	20231208	174400	30428330	2935	2935	2935	2935	0
120	20231208	174300	30428330	2935	2935	2935	2935	0
121	20231208	174200	30428330	2935	2935	2935	2935	0
122	20231208	174100	30428330	2935	2935	2935	2935	360
123	20231208	174000	30428330	2935	2935	2935	2935	0
124	20231208	173900	30428330	2935	2935	2935	2935	0
125	20231208	173800	30428330	2935	2935	2935	2935	0
126	20231208	173700	30428330	2935	2935	2935	2935	0
127	20231208	173600	30428330	2935	2935	2935	2935	0
128	20231208	173500	30428330	2935	2935	2935	2935	0
129	20231208	173400	30428330	2935	2935	2935	2935	0
130	20231208	173300	30428330	2935	2935	2935	2935	0
131	20231208	173200	30428330	2935	2935	2935	2935	0
132	20231208	173100	30428330	2935	2935	2935	2935	0
133	20231208	173000	30428330	2935	2935	2935	2935	0
134	20231208	172900	30428330	2935	2935	2935	2935	0
135	20231208	172800	30428330	2935	2935	2935	2935	0
136	20231208	172700	30428330	2935	2935	2935	2935	0
137	20231208	172600	30428330	2935	2935	2935	2935	0
138	20231208	172500	30428330	2935	2935	2935	2935	0
139	20231208	172400	30428330	2935	2935	2935	2935	0
140	20231208	172300	30428330	2935	2935	2935	2935	0
141	20231208	172200	30428330	2935	2935	2935	2935	0
142	20231208	172100	30428330	2935	2935	2935	2935	0
143	20231208	172000	30428330	2935	2935	2935	2935	0
144	20231208	171900	30428330	2935	2935	2935	2935	0
145	20231208	171800	30428330	2935	2935	2935	2935	0
146	20231208	171700	30428330	2935	2935	2935	2935	0
147	20231208	171600	30428330	2935	2935	2935	2935	0
148	20231208	171500	30428330	2935	2935	2935	2935	0
149	20231208	171400	30428330	2935	2935	2935	2935	0
150	20231208	171300	30428330	2935	2935	2935	2935	0
151	20231208	171200	30428330	2935	2935	2935	2935	0
152	20231208	171100	30428330	2935	2935	2935	2935	360
153	20231208	171000	30428330	2935	2935	2935	2935	0
154	20231208	170900	30428330	2935	2935	2935	2935	0
155	20231208	170800	30428330	2935	2935	2935	2935	0
156	20231208	170700	30428330	2935	2935	2935	2935	0
157	20231208	170600	30428330	2935	2935	2935	2935	0
158	20231208	170500	30428330	2935	2935	2935	2935	0
159	20231208	170400	30428330	2935	2935	2935	2935	0
160	20231208	170300	30428330	2935	2935	2935	2935	0
161	20231208	170200	30428330	2935	2935	2935	2935	0
162	20231208	170100	30428330	2935	2935	2935	2935	0
163	20231208	170000	30428330	2935	2935	2935	2935	0
164	20231208	165900	30428330	2935	2935	2935	2935	0
165	20231208	165800	30428330	2935	2935	2935	2935	0
166	20231208	165700	30428330	2935	2935	2935	2935	0
167	20231208	165600	30428330	2935	2935	2935	2935	0
168	20231208	165500	30428330	2935	2935	2935	2935	0
169	20231208	165400	30428330	2935	2935	2935	2935	0
170	20231208	165300	30428330	2935	2935	2935	2935	0
171	20231208	165200	30428330	2935	2935	2935	2935	0
172	20231208	165100	30428330	2935	2935	2935	2935	0
173	20231208	165000	30428330	2935	2935	2935	2935	0
174	20231208	164900	30428330	2935	2935	2935	2935	0
175	20231208	164800	30428330	2935	2935	2935	2935	0
176	20231208	164700	30428330	2935	2935	2935	2935	0
177	20231208	164600	30428330	2935	2935	2935	2935	0
178	20231208	164500	30428330	2935	2935	2935	2935	0
179	20231208	164400	30428330	2935	2935	2935	2935	0
180	20231208	164300	30428330	2935	2935	2935	2935	0
181	20231208	164200	30428330	2935	2935	2935	2935	0
182	20231208	164100	30428330	2935	2935	2935	2935	360
183	20231208	164000	30428330	2935	2935	2935	2935	0
184	20231208	163900	30428330	2935	2935	2935	2935	0
185	20231208	163800	30428330	2935	2935	2935	2935	0
186	20231208	163700	30428330	2935	2935	2935	2935	0
187	20231208	163600	30428330	2935	2935	2935	2935	0
188	20231208	163500	30428330	2935	2935	2935	2935	0
189	20231208	163400	30428330	2935	2935	2935	2935	0
190	20231208	163300	30428330	2935	2935	2935	2935	0
191	20231208	163200	30428330	2935	2935	2935	2935	0
192	20231208	163100	30428330	2935	2935	2935	2935	0
193	20231208	163000	30428330	2935	2935	2935	2935	0
194	20231208	162900	30428330	2935	2935	2935	2935	0
195	20231208	162800	30428330	2935	2935	2935	2935	0
196	20231208	162700	30428330	2935	2935	2935	2935	0
197	20231208	162600	30428330	2935	2935	2935	2935	0
198	20231208	162500	30428330	2935	2935	2935	2935	0
199	20231208	162400	30428330	2935	2935	2935	2935	0
200	20231208	162300	30428330	2935	2935	2935	2935	0
201	20231208	162200	30428330	2935	2935	2935	2935	0
202	20231208	162100	30428330	2935	2935	2935	2935	0
203	20231208	162000	30428330	2935	2935	2935	2935	0
204	20231208	161900	30428330	2935	2935	2935	2935	0
205	20231208	161800	30428330	2935	2935	2935	2935	0
206	20231208	161700	30428330	2935	2935	2935	2935	0
207	20231208	161600	30428330	2935	2935	2935	2935	0
208	20231208	161500	30428330	2935	2935	2935	2935	0
209	20231208	161400	30428330	2935	2935	2935	2935	0
210	20231208	161300	30428330	2935	2935	2935	2935	0
211	20231208	161200	30428330	2935	2935	2935	2935	0
212	20231208	161100	30428330	2935	2935	2935	2935	360
213	20231208	161000	30428330	2935	2935	2935	2935	0
214	20231208	160900	30428330	2935	2935	2935	2935	0
215	20231208	160800	30428330	2935	2935	2935	2935	0
216	20231208	160700	30428330	2935	2935	2935	2935	0
217	20231208	160600	30428330	2935	2935	2935	2935	0
218	20231208	160500	30428330	2935	2935	2935	2935	0
219	20231208	160400	30428330	2935	2935	2935	2935	0
220	20231208	160300	30428330	2935	2935	2935	2935	0
221	20231208	160200	30428330	2935	2935	2935	2935	0
222	20231208	160100	30428330	2935	2935	2935	2935	0
223	20231208	160000	30428330	2935	2935	2935	2935	0
224	20231208	155900	30428330	2935	2935	2935	2935	0
225	20231208	155800	30428330	2935	2935	2935	2935	0
226	20231208	155700	30428330	2935	2935	2935	2935	0
227	20231208	155600	30428330	2935	2935	2935	2935	0
228	20231208	155500	30428330	2935	2935	2935	2935	0
229	20231208	155400	30428330	2935	2935	2935	2935	0
230	20231208	155300	30428330	2935	2935	2935	2935	0
231	20231208	155200	30428330	2935	2935	2935	2935	0
232	20231208	155100	30428330	2935	2935	2935	2935	0
233	20231208	155000	30428330	2935	2935	2935	2935	0
234	20231208	154900	30428330	2935	2935	2935	2935	0
235	20231208	154800	30428330	2935	2935	2935	2935	0
236	20231208	154700	30428330	2935	2935	2935	2935	0
237	20231208	154600	30428330	2935	2935	2935	2935	0
238	20231208	154500	30428330	2935	2935	2935	2935	0
239	20231208	154400	30428330	2935	2935	2935	2935	0
240	20231208	154300	30428330	2935	2935	2935	2935	0
241	20231208	154200	30428330	2935	2935	2935	2935	0
242	20231208	154100	30428330	2935	2935	2935	2935	360
243	20231208	154000	30428330	2935	2935	2935	2935	0
244	20231208	153900	30428330	2935	2935	2935	2935	0
245	20231208	153800	30428330	2935	2935	2935	2935	0
246	20231208	153700	30428330	2935	2935	2935	2935	0
247	20231208	153600	30428330	2935	2935	2935	2935	0
248	20231208	153500	30428330	2935	2935	2935	2935	0
249	20231208	153400	30428330	2935	2935	2935	2935	0
250	20231208	153300	30428330	2935	2935	2935	2935	0
251	20231208	153200	30428330	2935	2935	2935	2935	0
252	20231208	153100	30428330	2935	2935	2935	2935	0
253	20231208	153000	30428330	2935	2935	2935	2935	360
254	20231208	152900	29371730	2910	2910	2910	2910	0
255	20231208	152800	29371730	2910	2910	2910	2910	0
256	20231208	152700	29371730	2910	2910	2910	2910	0
257	20231208	152600	29371730	2910	2910	2910	2910	0
258	20231208	152500	29371730	2910	2910	2910	2910	0
259	20231208	152400	29371730	2910	2910	2910	2910	0
260	20231208	152300	29371730	2910	2910	2910	2910	0
261	20231208	152200	29371730	2910	2910	2910	2910	0
262	20231208	152100	29371730	2910	2910	2910	2910	0
263	20231208	152000	29371730	2910	2910	2910	2910	0
264	20231208	151900	29371730	2910	2910	2910	2910	1
265	20231208	151800	29368820	2940	2935	2940	2935	4
266	20231208	151700	29357075	2940	2935	2940	2935	10
267	20231208	151600	29327715	2920	2920	2920	2920	10
268	20231208	151500	29298515	2925	2925	2925	2925	0
269	20231208	151400	29298515	2925	2925	2925	2925	197
270	20231208	151300	28722290	2950	2950	2950	2950	0
271	20231208	151200	28722290	2950	2950	2950	2950	0
272	20231208	151100	28722290	2950	2950	2950	2950	35
273	20231208	151000	28619040	2950	2950	2950	2950	0
274	20231208	150900	28619040	2950	2950	2950	2950	0
275	20231208	150800	28619040	2950	2950	2950	2950	0
276	20231208	150700	28619040	2950	2950	2950	2950	0
277	20231208	150600	28619040	2950	2950	2950	2950	0
278	20231208	150500	28619040	2950	2950	2950	2950	0
279	20231208	150400	28619040	2950	2950	2950	2950	0
280	20231208	150300	28619040	2950	2950	2950	2950	0
281	20231208	150200	28619040	2950	2950	2950	2950	0
282	20231208	150100	28619040	2950	2950	2950	2950	0
283	20231208	150000	28619040	2950	2950	2950	2950	0
284	20231208	145900	28619040	2950	2950	2950	2950	20
285	20231208	145800	28560040	2950	2950	2950	2950	1
286	20231208	145700	28557090	2950	2945	2950	2945	51
287	20231208	145600	28406855	2945	2940	2945	2940	52
288	20231208	145500	28253970	2945	2945	2945	2945	0
289	20231208	145400	28253970	2945	2945	2945	2945	503
290	20231208	145300	26772635	2945	2920	2945	2920	1230
291	20231208	145200	23165495	2920	2905	2920	2900	1001
292	20231208	145100	20262215	2920	2920	2920	2920	0
293	20231208	145000	20262215	2920	2920	2920	2920	1381
294	20231208	144900	16229695	2920	2920	2920	2920	173
295	20231208	144800	15724535	2905	2905	2905	2905	0
296	20231208	144700	15724535	2905	2905	2905	2905	0
297	20231208	144600	15724535	2905	2905	2905	2905	0
298	20231208	144500	15724535	2905	2905	2905	2905	0
299	20231208	144400	15724535	2905	2905	2905	2905	0
300	20231208	144300	15724535	2905	2905	2905	2905	10
301	20231208	144200	15695485	2905	2905	2905	2905	0
302	20231208	144100	15695485	2905	2905	2905	2905	0
303	20231208	144000	15695485	2905	2905	2905	2905	0
304	20231208	143900	15695485	2905	2905	2905	2905	0
305	20231208	143800	15695485	2905	2905	2905	2905	0
306	20231208	143700	15695485	2905	2905	2905	2905	0
307	20231208	143600	15695485	2905	2905	2905	2905	0
308	20231208	143500	15695485	2905	2905	2905	2905	0
309	20231208	143400	15695485	2905	2905	2905	2905	0
310	20231208	143300	15695485	2905	2905	2905	2905	0
311	20231208	143200	15695485	2905	2905	2905	2905	0
312	20231208	143100	15695485	2905	2905	2905	2905	0
313	20231208	143000	15695485	2905	2905	2905	2905	0
314	20231208	142900	15695485	2905	2905	2905	2905	0
315	20231208	142800	15695485	2905	2905	2905	2905	0
316	20231208	142700	15695485	2905	2905	2905	2905	0
317	20231208	142600	15695485	2905	2905	2905	2905	0
318	20231208	142500	15695485	2905	2905	2905	2905	0
319	20231208	142400	15695485	2905	2905	2905	2905	0
320	20231208	142300	15695485	2905	2905	2905	2905	0
321	20231208	142200	15695485	2905	2905	2905	2905	0
322	20231208	142100	15695485	2905	2905	2905	2905	0
323	20231208	142000	15695485	2905	2905	2905	2905	0
324	20231208	141900	15695485	2905	2905	2905	2905	0
325	20231208	141800	15695485	2905	2905	2905	2905	0
326	20231208	141700	15695485	2905	2905	2905	2905	0
327	20231208	141600	15695485	2905	2905	2905	2905	0
328	20231208	141500	15695485	2905	2905	2905	2905	0
329	20231208	141400	15695485	2905	2905	2905	2905	0
330	20231208	141300	15695485	2905	2905	2905	2905	0
331	20231208	141200	15695485	2905	2905	2905	2905	0
332	20231208	141100	15695485	2905	2905	2905	2905	0
333	20231208	141000	15695485	2905	2905	2905	2905	0
334	20231208	140900	15695485	2905	2905	2905	2905	0
335	20231208	140800	15695485	2905	2905	2905	2905	0
336	20231208	140700	15695485	2905	2905	2905	2905	0
337	20231208	140600	15695485	2905	2905	2905	2905	0
338	20231208	140500	15695485	2905	2910	2910	2905	1029
339	20231208	140400	12703220	2915	2915	2915	2915	0
340	20231208	140300	12703220	2915	2915	2915	2915	0
341	20231208	140200	12703220	2915	2915	2915	2915	0
342	20231208	140100	12703220	2915	2915	2915	2915	0
343	20231208	140000	12703220	2915	2915	2915	2915	0
344	20231208	135900	12703220	2915	2915	2915	2915	0
345	20231208	135800	12703220	2915	2915	2915	2915	0
346	20231208	135700	12703220	2915	2915	2915	2915	0
347	20231208	135600	12703220	2915	2915	2915	2915	0
348	20231208	135500	12703220	2915	2915	2915	2915	0
349	20231208	135400	12703220	2915	2915	2915	2915	0
350	20231208	135300	12703220	2915	2915	2915	2915	0
351	20231208	135200	12703220	2915	2915	2915	2915	15
352	20231208	135100	12659495	2915	2915	2915	2915	0
353	20231208	135000	12659495	2915	2915	2915	2915	0
354	20231208	134900	12659495	2915	2915	2915	2915	0
355	20231208	134800	12659495	2915	2915	2915	2915	0
356	20231208	134700	12659495	2915	2915	2915	2915	0
357	20231208	134600	12659495	2915	2915	2915	2915	0
358	20231208	134500	12659495	2915	2915	2915	2915	0
359	20231208	134400	12659495	2915	2915	2915	2915	0
360	20231208	134300	12659495	2915	2915	2915	2915	0
361	20231208	134200	12659495	2915	2915	2915	2915	0
362	20231208	134100	12659495	2915	2915	2915	2915	0
363	20231208	134000	12659495	2915	2915	2915	2915	0
364	20231208	133900	12659495	2915	2915	2915	2915	0
365	20231208	133800	12659495	2915	2915	2915	2915	0
366	20231208	133700	12659495	2915	2915	2915	2915	0
367	20231208	133600	12659495	2915	2915	2915	2915	0
368	20231208	133500	12659495	2915	2915	2915	2915	0
369	20231208	133400	12659495	2915	2915	2915	2915	0
370	20231208	133300	12659495	2915	2915	2915	2915	0
371	20231208	133200	12659495	2915	2915	2915	2915	0
372	20231208	133100	12659495	2915	2915	2915	2915	0
373	20231208	133000	12659495	2915	2915	2915	2915	0
374	20231208	132900	12659495	2915	2915	2915	2915	0
375	20231208	132800	12659495	2915	2915	2915	2915	0
376	20231208	132700	12659495	2915	2915	2915	2915	0
377	20231208	132600	12659495	2915	2915	2915	2915	0
378	20231208	132500	12659495	2915	2915	2915	2915	0
379	20231208	132400	12659495	2915	2915	2915	2915	0
380	20231208	132300	12659495	2915	2915	2915	2915	0
381	20231208	132200	12659495	2915	2915	2915	2915	0
382	20231208	132100	12659495	2915	2915	2915	2915	0
383	20231208	132000	12659495	2915	2915	2915	2915	0
384	20231208	131900	12659495	2915	2915	2915	2915	0
385	20231208	131800	12659495	2915	2915	2915	2915	0
386	20231208	131700	12659495	2915	2915	2915	2915	0
387	20231208	131600	12659495	2915	2915	2915	2915	0
388	20231208	131500	12659495	2915	2915	2915	2915	0
389	20231208	131400	12659495	2915	2915	2915	2915	0
390	20231208	131300	12659495	2915	2915	2915	2915	0
391	20231208	131200	12659495	2915	2915	2915	2915	0
392	20231208	131100	12659495	2915	2915	2915	2915	0
393	20231208	131000	12659495	2915	2915	2915	2915	0
394	20231208	130900	12659495	2915	2915	2915	2915	0
395	20231208	130800	12659495	2915	2915	2915	2915	0
396	20231208	130700	12659495	2915	2915	2915	2915	0
397	20231208	130600	12659495	2915	2915	2915	2915	0
398	20231208	130500	12659495	2915	2915	2915	2915	0
399	20231208	130400	12659495	2915	2915	2915	2915	0
400	20231208	130300	12659495	2915	2915	2915	2915	0
401	20231208	130200	12659495	2915	2915	2915	2915	0
402	20231208	130100	12659495	2915	2915	2915	2915	0
403	20231208	130000	12659495	2915	2915	2915	2915	0
404	20231208	125900	12659495	2915	2915	2915	2915	0
405	20231208	125800	12659495	2915	2915	2915	2915	0
406	20231208	125700	12659495	2915	2915	2915	2915	0
407	20231208	125600	12659495	2915	2915	2915	2915	0
408	20231208	125500	12659495	2915	2915	2915	2915	0
409	20231208	125400	12659495	2915	2915	2915	2915	0
410	20231208	125300	12659495	2915	2915	2915	2915	0
411	20231208	125200	12659495	2915	2915	2915	2915	0
412	20231208	125100	12659495	2915	2915	2915	2915	0
413	20231208	125000	12659495	2915	2915	2915	2915	10
414	20231208	124900	12630345	2920	2920	2920	2920	0
415	20231208	124800	12630345	2920	2920	2920	2920	0
416	20231208	124700	12630345	2920	2920	2920	2920	53
417	20231208	124600	12475585	2920	2920	2920	2920	0
418	20231208	124500	12475585	2920	2920	2920	2920	0
419	20231208	124400	12475585	2920	2920	2920	2920	0
420	20231208	124300	12475585	2920	2920	2920	2920	0
421	20231208	124200	12475585	2920	2920	2920	2920	0
422	20231208	124100	12475585	2920	2920	2920	2920	0
423	20231208	124000	12475585	2920	2920	2920	2920	0
424	20231208	123900	12475585	2920	2920	2920	2920	0
425	20231208	123800	12475585	2920	2920	2920	2920	0
426	20231208	123700	12475585	2920	2920	2920	2920	0
427	20231208	123600	12475585	2920	2920	2920	2920	0
428	20231208	123500	12475585	2920	2920	2920	2920	0
429	20231208	123400	12475585	2920	2920	2920	2920	0
430	20231208	123300	12475585	2920	2920	2920	2920	0
431	20231208	123200	12475585	2920	2920	2920	2920	0
432	20231208	123100	12475585	2920	2920	2920	2920	0
433	20231208	123000	12475585	2920	2920	2920	2920	0
434	20231208	122900	12475585	2920	2920	2920	2920	0
435	20231208	122800	12475585	2920	2920	2920	2920	0
436	20231208	122700	12475585	2920	2920	2920	2920	0
437	20231208	122600	12475585	2920	2920	2920	2920	0
438	20231208	122500	12475585	2920	2920	2920	2920	0
439	20231208	122400	12475585	2920	2920	2920	2920	0
440	20231208	122300	12475585	2920	2920	2920	2920	0
441	20231208	122200	12475585	2920	2920	2920	2920	0
442	20231208	122100	12475585	2920	2920	2920	2920	0
443	20231208	122000	12475585	2920	2920	2920	2920	0
444	20231208	121900	12475585	2920	2920	2920	2920	0
445	20231208	121800	12475585	2920	2920	2920	2920	0
446	20231208	121700	12475585	2920	2920	2920	2920	1
447	20231208	121600	12472665	2920	2920	2920	2920	0
448	20231208	121500	12472665	2920	2920	2920	2920	0
449	20231208	121400	12472665	2920	2920	2920	2920	0
450	20231208	121300	12472665	2920	2925	2925	2920	180
451	20231208	121200	11947020	2925	2925	2925	2925	100
452	20231208	121100	11654520	2925	2925	2925	2925	10
453	20231208	121000	11625270	2925	2925	2925	2925	0
454	20231208	120900	11625270	2925	2925	2925	2925	0
455	20231208	120800	11625270	2925	2925	2925	2925	0
456	20231208	120700	11625270	2925	2925	2925	2925	0
457	20231208	120600	11625270	2925	2925	2925	2925	0
458	20231208	120500	11625270	2925	2925	2925	2925	0
459	20231208	120400	11625270	2925	2925	2925	2925	0
460	20231208	120300	11625270	2925	2925	2925	2925	0
461	20231208	120200	11625270	2925	2925	2925	2925	0
462	20231208	120100	11625270	2925	2925	2925	2925	0
463	20231208	120000	11625270	2925	2925	2925	2925	0
464	20231208	115900	11625270	2925	2925	2925	2925	0
465	20231208	115800	11625270	2925	2925	2925	2925	0
466	20231208	115700	11625270	2925	2925	2925	2925	10
467	20231208	115600	11596020	2925	2925	2925	2925	0
468	20231208	115500	11596020	2925	2925	2925	2925	0
469	20231208	115400	11596020	2925	2925	2925	2925	0
470	20231208	115300	11596020	2925	2925	2925	2925	0
471	20231208	115200	11596020	2925	2925	2925	2925	0
472	20231208	115100	11596020	2925	2925	2925	2925	0
473	20231208	115000	11596020	2925	2925	2925	2925	0
474	20231208	114900	11596020	2925	2925	2925	2925	3
475	20231208	114800	11587245	2925	2925	2925	2925	1
476	20231208	114700	11584320	2925	2930	2930	2925	2
477	20231208	114600	11578465	2925	2925	2925	2925	0
478	20231208	114500	11578465	2925	2925	2925	2925	0
479	20231208	114400	11578465	2925	2925	2925	2925	0
480	20231208	114300	11578465	2925	2925	2925	2925	0
481	20231208	114200	11578465	2925	2925	2925	2925	0
482	20231208	114100	11578465	2925	2925	2925	2925	0
483	20231208	114000	11578465	2925	2925	2925	2925	0
484	20231208	113900	11578465	2925	2925	2925	2925	0
485	20231208	113800	11578465	2925	2925	2925	2925	0
486	20231208	113700	11578465	2925	2925	2925	2925	466
487	20231208	113600	10215415	2920	2920	2920	2920	0
488	20231208	113500	10215415	2920	2920	2920	2920	0
489	20231208	113400	10215415	2920	2920	2920	2920	0
490	20231208	113300	10215415	2920	2920	2920	2920	0
491	20231208	113200	10215415	2920	2920	2920	2920	0
492	20231208	113100	10215415	2920	2920	2920	2920	0
493	20231208	113000	10215415	2920	2920	2920	2920	0
494	20231208	112900	10215415	2920	2920	2920	2920	0
495	20231208	112800	10215415	2920	2920	2920	2920	0
496	20231208	112700	10215415	2920	2920	2920	2920	0
497	20231208	112600	10215415	2920	2920	2920	2920	0
498	20231208	112500	10215415	2920	2920	2920	2920	0
499	20231208	112400	10215415	2920	2920	2920	2920	0
500	20231208	112300	10215415	2920	2920	2920	2920	0
501	20231208	112200	10215415	2920	2920	2920	2920	0
502	20231208	112100	10215415	2920	2920	2920	2920	44
503	20231208	112000	10086935	2920	2920	2920	2920	0
504	20231208	111900	10086935	2920	2920	2920	2920	0
505	20231208	111800	10086935	2920	2920	2920	2920	0
506	20231208	111700	10086935	2920	2920	2920	2920	0
507	20231208	111600	10086935	2920	2920	2920	2920	0
508	20231208	111500	10086935	2920	2920	2920	2920	0
509	20231208	111400	10086935	2920	2920	2920	2920	0
510	20231208	111300	10086935	2920	2920	2920	2920	0
511	20231208	111200	10086935	2920	2920	2920	2920	0
512	20231208	111100	10086935	2920	2920	2920	2920	0
513	20231208	111000	10086935	2920	2920	2920	2920	0
514	20231208	110900	10086935	2920	2920	2920	2920	0
515	20231208	110800	10086935	2920	2920	2920	2920	0
516	20231208	110700	10086935	2920	2920	2920	2920	20
517	20231208	110600	10028535	2925	2925	2925	2925	0
518	20231208	110500	10028535	2925	2925	2925	2925	0
519	20231208	110400	10028535	2925	2925	2925	2925	0
520	20231208	110300	10028535	2925	2925	2925	2925	0
521	20231208	110200	10028535	2925	2925	2925	2925	0
522	20231208	110100	10028535	2925	2925	2925	2925	0
523	20231208	110000	10028535	2925	2925	2925	2925	0
524	20231208	105900	10028535	2925	2925	2925	2925	0
525	20231208	105800	10028535	2925	2925	2925	2925	77
526	20231208	105700	9803310	2925	2925	2925	2925	500
527	20231208	105600	8340810	2925	2925	2925	2925	0
528	20231208	105500	8340810	2925	2925	2925	2925	0
529	20231208	105400	8340810	2925	2925	2925	2925	0
530	20231208	105300	8340810	2925	2925	2925	2925	500
531	20231208	105200	6878310	2925	2925	2925	2925	0
532	20231208	105100	6878310	2925	2925	2925	2925	0
533	20231208	105000	6878310	2925	2925	2925	2925	0
534	20231208	104900	6878310	2925	2925	2925	2925	0
535	20231208	104800	6878310	2925	2925	2925	2925	0
536	20231208	104700	6878310	2925	2925	2925	2925	0
537	20231208	104600	6878310	2925	2925	2925	2925	0
538	20231208	104500	6878310	2925	2925	2925	2925	0
539	20231208	104400	6878310	2925	2925	2925	2925	0
540	20231208	104300	6878310	2925	2925	2925	2925	0
541	20231208	104200	6878310	2925	2925	2925	2925	0
542	20231208	104100	6878310	2925	2925	2925	2925	0
543	20231208	104000	6878310	2925	2925	2925	2925	10
544	20231208	103900	6849060	2930	2930	2930	2930	0
545	20231208	103800	6849060	2930	2930	2930	2930	0
546	20231208	103700	6849060	2930	2930	2930	2930	0
547	20231208	103600	6849060	2930	2930	2930	2930	0
548	20231208	103500	6849060	2930	2930	2930	2930	0
549	20231208	103400	6849060	2930	2930	2930	2930	14
550	20231208	103300	6808040	2925	2925	2925	2925	10
551	20231208	103200	6778790	2925	2925	2925	2925	0
552	20231208	103100	6778790	2925	2925	2925	2925	0
553	20231208	103000	6778790	2925	2925	2925	2925	20
554	20231208	102900	6720290	2925	2925	2925	2925	0
555	20231208	102800	6720290	2925	2925	2925	2925	0
556	20231208	102700	6720290	2925	2925	2925	2925	0
557	20231208	102600	6720290	2925	2925	2925	2925	0
558	20231208	102500	6720290	2925	2925	2925	2925	0
559	20231208	102400	6720290	2925	2925	2925	2925	0
560	20231208	102300	6720290	2925	2925	2925	2925	401
561	20231208	102200	5547365	2920	2920	2920	2920	164
562	20231208	102100	5068485	2920	2920	2920	2920	1
563	20231208	102000	5065565	2900	2900	2900	2900	0
564	20231208	101900	5065565	2900	2900	2900	2900	39
565	20231208	101800	4952465	2920	2920	2920	2920	0
566	20231208	101700	4952465	2920	2920	2920	2920	0
567	20231208	101600	4952465	2920	2920	2920	2920	0
568	20231208	101500	4952465	2920	2920	2920	2920	300
569	20231208	101400	4076465	2925	2925	2925	2925	0
570	20231208	101300	4076465	2925	2925	2925	2925	0
571	20231208	101200	4076465	2925	2925	2925	2925	0
572	20231208	101100	4076465	2925	2925	2925	2925	0
573	20231208	101000	4076465	2925	2925	2925	2925	0
574	20231208	100900	4076465	2925	2925	2925	2925	0
575	20231208	100800	4076465	2925	2925	2925	2925	0
576	20231208	100700	4076465	2925	2925	2925	2925	0
577	20231208	100600	4076465	2925	2925	2925	2925	0
578	20231208	100500	4076465	2925	2925	2925	2925	0
579	20231208	100400	4076465	2925	2925	2925	2925	0
580	20231208	100300	4076465	2925	2925	2925	2925	0
581	20231208	100200	4076465	2925	2925	2925	2925	0
582	20231208	100100	4076465	2925	2925	2925	2925	0
583	20231208	100000	4076465	2925	2925	2925	2925	0
584	20231208	095900	4076465	2925	2925	2925	2925	0
585	20231208	095800	4076465	2925	2925	2925	2925	0
586	20231208	095700	4076465	2925	2925	2925	2925	0
587	20231208	095600	4076465	2925	2925	2925	2925	0
588	20231208	095500	4076465	2925	2925	2925	2925	0
589	20231208	095400	4076465	2925	2925	2925	2925	0
590	20231208	095300	4076465	2925	2925	2925	2925	0
591	20231208	095200	4076465	2925	2925	2925	2925	0
592	20231208	095100	4076465	2925	2925	2925	2925	0
593	20231208	095000	4076465	2925	2925	2925	2925	0
594	20231208	094900	4076465	2925	2925	2925	2925	0
595	20231208	094800	4076465	2925	2925	2925	2925	0
596	20231208	094700	4076465	2925	2925	2925	2925	0
597	20231208	094600	4076465	2925	2925	2925	2925	0
598	20231208	094500	4076465	2925	2925	2925	2925	0
599	20231208	094400	4076465	2925	2925	2925	2925	0
600	20231208	094300	4076465	2925	2925	2925	2925	0
601	20231208	094200	4076465	2925	2925	2925	2925	0
602	20231208	094100	4076465	2925	2925	2925	2925	171
603	20231208	094000	3576290	2925	2925	2925	2925	0
604	20231208	093900	3576290	2925	2925	2925	2925	0
605	20231208	093800	3576290	2925	2925	2925	2925	2
606	20231208	093700	3570440	2925	2925	2925	2925	0
607	20231208	093600	3570440	2925	2925	2925	2925	0
608	20231208	093500	3570440	2925	2925	2925	2925	0
609	20231208	093400	3570440	2925	2925	2925	2925	0
610	20231208	093300	3570440	2925	2925	2925	2925	0
611	20231208	093200	3570440	2925	2925	2925	2925	0
612	20231208	093100	3570440	2925	2925	2925	2925	0
613	20231208	093000	3570440	2925	2925	2925	2925	0
614	20231208	092900	3570440	2925	2925	2925	2925	0
615	20231208	092800	3570440	2925	2925	2925	2925	0
616	20231208	092700	3570440	2925	2925	2925	2925	0
617	20231208	092600	3570440	2925	2925	2925	2925	0
618	20231208	092500	3570440	2925	2925	2925	2925	0
619	20231208	092400	3570440	2925	2925	2925	2925	1
620	20231208	092300	3567515	2880	2880	2880	2880	0
621	20231208	092200	3567515	2880	2880	2880	2880	0
622	20231208	092100	3567515	2880	2880	2880	2880	202
623	20231208	092000	2985755	2885	2900	2900	2885	168
624	20231208	091900	2499125	2905	2905	2905	2905	11
625	20231208	091800	2467170	2910	2910	2910	2910	1
626	20231208	091700	2464260	2910	2910	2910	2910	0
627	20231208	091600	2464260	2910	2910	2910	2910	0
628	20231208	091500	2464260	2910	2910	2910	2910	0
629	20231208	091400	2464260	2910	2910	2910	2910	0
630	20231208	091300	2464260	2910	2910	2910	2910	0
631	20231208	091200	2464260	2910	2910	2910	2910	0
632	20231208	091100	2464260	2910	2910	2910	2910	0
633	20231208	091000	2464260	2910	2910	2910	2910	0
634	20231208	090900	2464260	2910	2910	2910	2910	0
635	20231208	090800	2464260	2910	2910	2910	2910	0
636	20231208	090700	2464260	2910	2910	2910	2910	0
637	20231208	090600	2464260	2910	2910	2910	2910	0
638	20231208	090500	2464260	2910	2910	2910	2910	0
639	20231208	090400	2464260	2910	2910	2910	2910	0
640	20231208	090300	2464260	2910	2910	2910	2910	0
641	20231208	090200	2464260	2910	2910	2910	2910	0
642	20231208	090100	2464260	2910	2910	2910	2910	0
643	20231208	090000	2464260	2910	2925	2925	2910	843