KissMeData/140520/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201800	22433035	2670	2670	2670	2670	240
3	20231207	201700	22433035	2670	2670	2670	2670	0
4	20231207	201600	22433035	2670	2670	2670	2670	0
5	20231207	201500	22433035	2670	2670	2670	2670	0
6	20231207	201400	22433035	2670	2670	2670	2670	0
7	20231207	201300	22433035	2670	2670	2670	2670	0
8	20231207	201200	22433035	2670	2670	2670	2670	0
9	20231207	201100	22433035	2670	2670	2670	2670	0
10	20231207	201000	22433035	2670	2670	2670	2670	0
11	20231207	200900	22433035	2670	2670	2670	2670	0
12	20231207	200800	22433035	2670	2670	2670	2670	0
13	20231207	200700	22433035	2670	2670	2670	2670	0
14	20231207	200600	22433035	2670	2670	2670	2670	0
15	20231207	200500	22433035	2670	2670	2670	2670	0
16	20231207	200400	22433035	2670	2670	2670	2670	0
17	20231207	200300	22433035	2670	2670	2670	2670	0
18	20231207	200200	22433035	2670	2670	2670	2670	0
19	20231207	200100	22433035	2670	2670	2670	2670	0
20	20231207	200000	22433035	2670	2670	2670	2670	0
21	20231207	195900	22433035	2670	2670	2670	2670	0
22	20231207	195800	22433035	2670	2670	2670	2670	0
23	20231207	195700	22433035	2670	2670	2670	2670	0
24	20231207	195600	22433035	2670	2670	2670	2670	0
25	20231207	195500	22433035	2670	2670	2670	2670	0
26	20231207	195400	22433035	2670	2670	2670	2670	0
27	20231207	195300	22433035	2670	2670	2670	2670	0
28	20231207	195200	22433035	2670	2670	2670	2670	0
29	20231207	195100	22433035	2670	2670	2670	2670	0
30	20231207	195000	22433035	2670	2670	2670	2670	0
31	20231207	194900	22433035	2670	2670	2670	2670	0
32	20231207	194800	22433035	2670	2670	2670	2670	240
33	20231207	194700	22433035	2670	2670	2670	2670	0
34	20231207	194600	22433035	2670	2670	2670	2670	0
35	20231207	194500	22433035	2670	2670	2670	2670	0
36	20231207	194400	22433035	2670	2670	2670	2670	0
37	20231207	194300	22433035	2670	2670	2670	2670	0
38	20231207	194200	22433035	2670	2670	2670	2670	0
39	20231207	194100	22433035	2670	2670	2670	2670	0
40	20231207	194000	22433035	2670	2670	2670	2670	0
41	20231207	193900	22433035	2670	2670	2670	2670	0
42	20231207	193800	22433035	2670	2670	2670	2670	0
43	20231207	193700	22433035	2670	2670	2670	2670	0
44	20231207	193600	22433035	2670	2670	2670	2670	0
45	20231207	193500	22433035	2670	2670	2670	2670	0
46	20231207	193400	22433035	2670	2670	2670	2670	0
47	20231207	193300	22433035	2670	2670	2670	2670	0
48	20231207	193200	22433035	2670	2670	2670	2670	0
49	20231207	193100	22433035	2670	2670	2670	2670	0
50	20231207	193000	22433035	2670	2670	2670	2670	0
51	20231207	192900	22433035	2670	2670	2670	2670	0
52	20231207	192800	22433035	2670	2670	2670	2670	0
53	20231207	192700	22433035	2670	2670	2670	2670	0
54	20231207	192600	22433035	2670	2670	2670	2670	0
55	20231207	192500	22433035	2670	2670	2670	2670	0
56	20231207	192400	22433035	2670	2670	2670	2670	0
57	20231207	192300	22433035	2670	2670	2670	2670	0
58	20231207	192200	22433035	2670	2670	2670	2670	0
59	20231207	192100	22433035	2670	2670	2670	2670	0
60	20231207	192000	22433035	2670	2670	2670	2670	0
61	20231207	191900	22433035	2670	2670	2670	2670	0
62	20231207	191800	22433035	2670	2670	2670	2670	240
63	20231207	191700	22433035	2670	2670	2670	2670	0
64	20231207	191600	22433035	2670	2670	2670	2670	0
65	20231207	191500	22433035	2670	2670	2670	2670	0
66	20231207	191400	22433035	2670	2670	2670	2670	0
67	20231207	191300	22433035	2670	2670	2670	2670	0
68	20231207	191200	22433035	2670	2670	2670	2670	0
69	20231207	191100	22433035	2670	2670	2670	2670	0
70	20231207	191000	22433035	2670	2670	2670	2670	0
71	20231207	190900	22433035	2670	2670	2670	2670	0
72	20231207	190800	22433035	2670	2670	2670	2670	0
73	20231207	190700	22433035	2670	2670	2670	2670	0
74	20231207	190600	22433035	2670	2670	2670	2670	0
75	20231207	190500	22433035	2670	2670	2670	2670	0
76	20231207	190400	22433035	2670	2670	2670	2670	0
77	20231207	190300	22433035	2670	2670	2670	2670	0
78	20231207	190200	22433035	2670	2670	2670	2670	0
79	20231207	190100	22433035	2670	2670	2670	2670	0
80	20231207	190000	22433035	2670	2670	2670	2670	0
81	20231207	185900	22433035	2670	2670	2670	2670	0
82	20231207	185800	22433035	2670	2670	2670	2670	0
83	20231207	185700	22433035	2670	2670	2670	2670	0
84	20231207	185600	22433035	2670	2670	2670	2670	0
85	20231207	185500	22433035	2670	2670	2670	2670	0
86	20231207	185400	22433035	2670	2670	2670	2670	0
87	20231207	185300	22433035	2670	2670	2670	2670	0
88	20231207	185200	22433035	2670	2670	2670	2670	0
89	20231207	185100	22433035	2670	2670	2670	2670	0
90	20231207	185000	22433035	2670	2670	2670	2670	0
91	20231207	184900	22433035	2670	2670	2670	2670	0
92	20231207	184800	22433035	2670	2670	2670	2670	240
93	20231207	184700	22433035	2670	2670	2670	2670	0
94	20231207	184600	22433035	2670	2670	2670	2670	0
95	20231207	184500	22433035	2670	2670	2670	2670	0
96	20231207	184400	22433035	2670	2670	2670	2670	0
97	20231207	184300	22433035	2670	2670	2670	2670	0
98	20231207	184200	22433035	2670	2670	2670	2670	0
99	20231207	184100	22433035	2670	2670	2670	2670	0
100	20231207	184000	22433035	2670	2670	2670	2670	0
101	20231207	183900	22433035	2670	2670	2670	2670	0
102	20231207	183800	22433035	2670	2670	2670	2670	0
103	20231207	183700	22433035	2670	2670	2670	2670	0
104	20231207	183600	22433035	2670	2670	2670	2670	0
105	20231207	183500	22433035	2670	2670	2670	2670	0
106	20231207	183400	22433035	2670	2670	2670	2670	0
107	20231207	183300	22433035	2670	2670	2670	2670	0
108	20231207	183200	22433035	2670	2670	2670	2670	0
109	20231207	183100	22433035	2670	2670	2670	2670	0
110	20231207	183000	22433035	2670	2670	2670	2670	0
111	20231207	182900	22433035	2670	2670	2670	2670	0
112	20231207	182800	22433035	2670	2670	2670	2670	0
113	20231207	182700	22433035	2670	2670	2670	2670	0
114	20231207	182600	22433035	2670	2670	2670	2670	0
115	20231207	182500	22433035	2670	2670	2670	2670	0
116	20231207	182400	22433035	2670	2670	2670	2670	0
117	20231207	182300	22433035	2670	2670	2670	2670	0
118	20231207	182200	22433035	2670	2670	2670	2670	0
119	20231207	182100	22433035	2670	2670	2670	2670	0
120	20231207	182000	22433035	2670	2670	2670	2670	0
121	20231207	181900	22433035	2670	2670	2670	2670	0
122	20231207	181800	22433035	2670	2670	2670	2670	240
123	20231207	181700	22433035	2670	2670	2670	2670	0
124	20231207	181600	22433035	2670	2670	2670	2670	0
125	20231207	181500	22433035	2670	2670	2670	2670	0
126	20231207	181400	22433035	2670	2670	2670	2670	0
127	20231207	181300	22433035	2670	2670	2670	2670	0
128	20231207	181200	22433035	2670	2670	2670	2670	0
129	20231207	181100	22433035	2670	2670	2670	2670	0
130	20231207	181000	22433035	2670	2670	2670	2670	0
131	20231207	180900	22433035	2670	2670	2670	2670	0
132	20231207	180800	22433035	2670	2670	2670	2670	0
133	20231207	180700	22433035	2670	2670	2670	2670	0
134	20231207	180600	22433035	2670	2670	2670	2670	0
135	20231207	180500	22433035	2670	2670	2670	2670	0
136	20231207	180400	22433035	2670	2670	2670	2670	0
137	20231207	180300	22433035	2670	2670	2670	2670	0
138	20231207	180200	22433035	2670	2670	2670	2670	0
139	20231207	180100	22433035	2670	2670	2670	2670	0
140	20231207	180000	22433035	2670	2670	2670	2670	0
141	20231207	175900	22433035	2670	2670	2670	2670	0
142	20231207	175800	22433035	2670	2670	2670	2670	0
143	20231207	175700	22433035	2670	2670	2670	2670	0
144	20231207	175600	22433035	2670	2670	2670	2670	0
145	20231207	175500	22433035	2670	2670	2670	2670	0
146	20231207	175400	22433035	2670	2670	2670	2670	0
147	20231207	175300	22433035	2670	2670	2670	2670	0
148	20231207	175200	22433035	2670	2670	2670	2670	0
149	20231207	175100	22433035	2670	2670	2670	2670	0
150	20231207	175000	22433035	2670	2670	2670	2670	0
151	20231207	174900	22433035	2670	2670	2670	2670	0
152	20231207	174800	22433035	2670	2670	2670	2670	240
153	20231207	174700	22433035	2670	2670	2670	2670	0
154	20231207	174600	22433035	2670	2670	2670	2670	0
155	20231207	174500	22433035	2670	2670	2670	2670	0
156	20231207	174400	22433035	2670	2670	2670	2670	0
157	20231207	174300	22433035	2670	2670	2670	2670	0
158	20231207	174200	22433035	2670	2670	2670	2670	0
159	20231207	174100	22433035	2670	2670	2670	2670	0
160	20231207	174000	22433035	2670	2670	2670	2670	0
161	20231207	173900	22433035	2670	2670	2670	2670	0
162	20231207	173800	22433035	2670	2670	2670	2670	0
163	20231207	173700	22433035	2670	2670	2670	2670	0
164	20231207	173600	22433035	2670	2670	2670	2670	0
165	20231207	173500	22433035	2670	2670	2670	2670	0
166	20231207	173400	22433035	2670	2670	2670	2670	0
167	20231207	173300	22433035	2670	2670	2670	2670	0
168	20231207	173200	22433035	2670	2670	2670	2670	0
169	20231207	173100	22433035	2670	2670	2670	2670	0
170	20231207	173000	22433035	2670	2670	2670	2670	0
171	20231207	172900	22433035	2670	2670	2670	2670	0
172	20231207	172800	22433035	2670	2670	2670	2670	0
173	20231207	172700	22433035	2670	2670	2670	2670	0
174	20231207	172600	22433035	2670	2670	2670	2670	0
175	20231207	172500	22433035	2670	2670	2670	2670	0
176	20231207	172400	22433035	2670	2670	2670	2670	0
177	20231207	172300	22433035	2670	2670	2670	2670	0
178	20231207	172200	22433035	2670	2670	2670	2670	0
179	20231207	172100	22433035	2670	2670	2670	2670	0
180	20231207	172000	22433035	2670	2670	2670	2670	0
181	20231207	171900	22433035	2670	2670	2670	2670	0
182	20231207	171800	22433035	2670	2670	2670	2670	240
183	20231207	171700	22433035	2670	2670	2670	2670	0
184	20231207	171600	22433035	2670	2670	2670	2670	0
185	20231207	171500	22433035	2670	2670	2670	2670	0
186	20231207	171400	22433035	2670	2670	2670	2670	0
187	20231207	171300	22433035	2670	2670	2670	2670	0
188	20231207	171200	22433035	2670	2670	2670	2670	0
189	20231207	171100	22433035	2670	2670	2670	2670	0
190	20231207	171000	22433035	2670	2670	2670	2670	0
191	20231207	170900	22433035	2670	2670	2670	2670	0
192	20231207	170800	22433035	2670	2670	2670	2670	0
193	20231207	170700	22433035	2670	2670	2670	2670	0
194	20231207	170600	22433035	2670	2670	2670	2670	0
195	20231207	170500	22433035	2670	2670	2670	2670	0
196	20231207	170400	22433035	2670	2670	2670	2670	0
197	20231207	170300	22433035	2670	2670	2670	2670	0
198	20231207	170200	22433035	2670	2670	2670	2670	0
199	20231207	170100	22433035	2670	2670	2670	2670	0
200	20231207	170000	22433035	2670	2670	2670	2670	0
201	20231207	165900	22433035	2670	2670	2670	2670	0
202	20231207	165800	22433035	2670	2670	2670	2670	0
203	20231207	165700	22433035	2670	2670	2670	2670	0
204	20231207	165600	22433035	2670	2670	2670	2670	0
205	20231207	165500	22433035	2670	2670	2670	2670	0
206	20231207	165400	22433035	2670	2670	2670	2670	0
207	20231207	165300	22433035	2670	2670	2670	2670	0
208	20231207	165200	22433035	2670	2670	2670	2670	0
209	20231207	165100	22433035	2670	2670	2670	2670	0
210	20231207	165000	22433035	2670	2670	2670	2670	0
211	20231207	164900	22433035	2670	2670	2670	2670	0
212	20231207	164800	22433035	2670	2670	2670	2670	240
213	20231207	164700	22433035	2670	2670	2670	2670	0
214	20231207	164600	22433035	2670	2670	2670	2670	0
215	20231207	164500	22433035	2670	2670	2670	2670	0
216	20231207	164400	22433035	2670	2670	2670	2670	0
217	20231207	164300	22433035	2670	2670	2670	2670	0
218	20231207	164200	22433035	2670	2670	2670	2670	0
219	20231207	164100	22433035	2670	2670	2670	2670	0
220	20231207	164000	22433035	2670	2670	2670	2670	0
221	20231207	163900	22433035	2670	2670	2670	2670	0
222	20231207	163800	22433035	2670	2670	2670	2670	0
223	20231207	163700	22433035	2670	2670	2670	2670	0
224	20231207	163600	22433035	2670	2670	2670	2670	0
225	20231207	163500	22433035	2670	2670	2670	2670	0
226	20231207	163400	22433035	2670	2670	2670	2670	0
227	20231207	163300	22433035	2670	2670	2670	2670	0
228	20231207	163200	22433035	2670	2670	2670	2670	0
229	20231207	163100	22433035	2670	2670	2670	2670	0
230	20231207	163000	22433035	2670	2670	2670	2670	0
231	20231207	162900	22433035	2670	2670	2670	2670	0
232	20231207	162800	22433035	2670	2670	2670	2670	0
233	20231207	162700	22433035	2670	2670	2670	2670	0
234	20231207	162600	22433035	2670	2670	2670	2670	0
235	20231207	162500	22433035	2670	2670	2670	2670	0
236	20231207	162400	22433035	2670	2670	2670	2670	0
237	20231207	162300	22433035	2670	2670	2670	2670	0
238	20231207	162200	22433035	2670	2670	2670	2670	0
239	20231207	162100	22433035	2670	2670	2670	2670	0
240	20231207	162000	22433035	2670	2670	2670	2670	0
241	20231207	161900	22433035	2670	2670	2670	2670	0
242	20231207	161800	22433035	2670	2670	2670	2670	240
243	20231207	161700	22433035	2670	2670	2670	2670	0
244	20231207	161600	22433035	2670	2670	2670	2670	0
245	20231207	161500	22433035	2670	2670	2670	2670	0
246	20231207	161400	22433035	2670	2670	2670	2670	0
247	20231207	161300	22433035	2670	2670	2670	2670	0
248	20231207	161200	22433035	2670	2670	2670	2670	0
249	20231207	161100	22433035	2670	2670	2670	2670	0
250	20231207	161000	22433035	2670	2670	2670	2670	0
251	20231207	160900	22433035	2670	2670	2670	2670	0
252	20231207	160800	22433035	2670	2670	2670	2670	0
253	20231207	160700	22433035	2670	2670	2670	2670	0
254	20231207	160600	22433035	2670	2670	2670	2670	0
255	20231207	160500	22433035	2670	2670	2670	2670	0
256	20231207	160400	22433035	2670	2670	2670	2670	0
257	20231207	160300	22433035	2670	2670	2670	2670	0
258	20231207	160200	22433035	2670	2670	2670	2670	0
259	20231207	160100	22433035	2670	2670	2670	2670	0
260	20231207	160000	22433035	2670	2670	2670	2670	0
261	20231207	155900	22433035	2670	2670	2670	2670	0
262	20231207	155800	22433035	2670	2670	2670	2670	0
263	20231207	155700	22433035	2670	2670	2670	2670	0
264	20231207	155600	22433035	2670	2670	2670	2670	0
265	20231207	155500	22433035	2670	2670	2670	2670	0
266	20231207	155400	22433035	2670	2670	2670	2670	0
267	20231207	155300	22433035	2670	2670	2670	2670	0
268	20231207	155200	22433035	2670	2670	2670	2670	0
269	20231207	155100	22433035	2670	2670	2670	2670	0
270	20231207	155000	22433035	2670	2670	2670	2670	0
271	20231207	154900	22433035	2670	2670	2670	2670	0
272	20231207	154800	22433035	2670	2670	2670	2670	240
273	20231207	154700	22433035	2670	2670	2670	2670	0
274	20231207	154600	22433035	2670	2670	2670	2670	0
275	20231207	154500	22433035	2670	2670	2670	2670	0
276	20231207	154400	22433035	2670	2670	2670	2670	0
277	20231207	154300	22433035	2670	2670	2670	2670	0
278	20231207	154200	22433035	2670	2670	2670	2670	0
279	20231207	154100	22433035	2670	2670	2670	2670	0
280	20231207	154000	22433035	2670	2670	2670	2670	0
281	20231207	153900	22433035	2670	2670	2670	2670	0
282	20231207	153800	22433035	2670	2670	2670	2670	0
283	20231207	153700	22433035	2670	2670	2670	2670	0
284	20231207	153600	22433035	2670	2670	2670	2670	0
285	20231207	153500	22433035	2670	2670	2670	2670	0
286	20231207	153400	22433035	2670	2670	2670	2670	0
287	20231207	153300	22433035	2670	2670	2670	2670	0
288	20231207	153200	22433035	2670	2670	2670	2670	0
289	20231207	153100	22433035	2670	2670	2670	2670	0
290	20231207	153000	22433035	2670	2670	2670	2670	240
291	20231207	152900	21792235	2670	2670	2670	2670	0
292	20231207	152800	21792235	2670	2670	2670	2670	0
293	20231207	152700	21792235	2670	2670	2670	2670	0
294	20231207	152600	21792235	2670	2670	2670	2670	0
295	20231207	152500	21792235	2670	2670	2670	2670	0
296	20231207	152400	21792235	2670	2670	2670	2670	0
297	20231207	152300	21792235	2670	2670	2670	2670	0
298	20231207	152200	21792235	2670	2670	2670	2670	0
299	20231207	152100	21792235	2670	2670	2670	2670	0
300	20231207	152000	21792235	2670	2670	2670	2670	0
301	20231207	151900	21792235	2670	2670	2670	2670	0
302	20231207	151800	21792235	2670	2670	2670	2670	0
303	20231207	151700	21792235	2670	2670	2670	2670	0
304	20231207	151600	21792235	2670	2670	2670	2670	0
305	20231207	151500	21792235	2670	2670	2670	2670	0
306	20231207	151400	21792235	2670	2665	2670	2665	66
307	20231207	151300	21616260	2665	2665	2665	2665	528
308	20231207	151200	20209140	2665	2665	2665	2665	0
309	20231207	151100	20209140	2665	2665	2665	2665	0
310	20231207	151000	20209140	2665	2665	2665	2665	0
311	20231207	150900	20209140	2665	2665	2665	2665	0
312	20231207	150800	20209140	2665	2665	2665	2665	1
313	20231207	150700	20206475	2665	2665	2665	2665	0
314	20231207	150600	20206475	2665	2665	2665	2665	0
315	20231207	150500	20206475	2665	2665	2665	2665	0
316	20231207	150400	20206475	2665	2665	2665	2665	0
317	20231207	150300	20206475	2665	2665	2665	2665	1
318	20231207	150200	20203810	2665	2665	2665	2665	0
319	20231207	150100	20203810	2665	2665	2665	2665	0
320	20231207	150000	20203810	2665	2665	2665	2665	0
321	20231207	145900	20203810	2665	2665	2665	2665	0
322	20231207	145800	20203810	2665	2665	2665	2665	1
323	20231207	145700	20201145	2665	2665	2665	2665	0
324	20231207	145600	20201145	2665	2665	2665	2665	0
325	20231207	145500	20201145	2665	2665	2665	2665	0
326	20231207	145400	20201145	2665	2665	2665	2665	0
327	20231207	145300	20201145	2665	2665	2665	2665	0
328	20231207	145200	20201145	2665	2665	2665	2665	0
329	20231207	145100	20201145	2665	2665	2665	2665	0
330	20231207	145000	20201145	2665	2665	2665	2665	0
331	20231207	144900	20201145	2665	2665	2665	2665	0
332	20231207	144800	20201145	2665	2665	2665	2665	0
333	20231207	144700	20201145	2665	2665	2665	2665	0
334	20231207	144600	20201145	2665	2665	2665	2665	0
335	20231207	144500	20201145	2665	2665	2665	2665	0
336	20231207	144400	20201145	2665	2665	2665	2665	0
337	20231207	144300	20201145	2665	2665	2665	2665	0
338	20231207	144200	20201145	2665	2665	2665	2665	0
339	20231207	144100	20201145	2665	2665	2665	2665	0
340	20231207	144000	20201145	2665	2665	2665	2665	0
341	20231207	143900	20201145	2665	2665	2665	2665	0
342	20231207	143800	20201145	2665	2665	2665	2665	1
343	20231207	143700	20198480	2660	2660	2660	2660	0
344	20231207	143600	20198480	2660	2660	2660	2660	0
345	20231207	143500	20198480	2660	2660	2660	2660	0
346	20231207	143400	20198480	2660	2660	2660	2660	0
347	20231207	143300	20198480	2660	2660	2660	2660	0
348	20231207	143200	20198480	2660	2660	2660	2660	0
349	20231207	143100	20198480	2660	2660	2660	2660	0
350	20231207	143000	20198480	2660	2660	2660	2660	0
351	20231207	142900	20198480	2660	2660	2660	2660	0
352	20231207	142800	20198480	2660	2660	2660	2660	0
353	20231207	142700	20198480	2660	2660	2660	2660	0
354	20231207	142600	20198480	2660	2660	2660	2660	0
355	20231207	142500	20198480	2660	2660	2660	2660	0
356	20231207	142400	20198480	2660	2660	2660	2660	260
357	20231207	142300	19506880	2655	2655	2655	2655	0
358	20231207	142200	19506880	2655	2655	2655	2655	0
359	20231207	142100	19506880	2655	2655	2655	2655	0
360	20231207	142000	19506880	2655	2655	2655	2655	0
361	20231207	141900	19506880	2655	2655	2655	2655	0
362	20231207	141800	19506880	2655	2655	2655	2655	0
363	20231207	141700	19506880	2655	2655	2655	2655	0
364	20231207	141600	19506880	2655	2655	2655	2655	216
365	20231207	141500	18933400	2655	2655	2655	2655	178
366	20231207	141400	18460810	2660	2660	2660	2660	0
367	20231207	141300	18460810	2660	2660	2660	2660	0
368	20231207	141200	18460810	2660	2660	2660	2660	0
369	20231207	141100	18460810	2660	2660	2660	2660	0
370	20231207	141000	18460810	2660	2660	2660	2660	0
371	20231207	140900	18460810	2660	2660	2660	2660	0
372	20231207	140800	18460810	2660	2660	2660	2660	0
373	20231207	140700	18460810	2660	2660	2660	2660	0
374	20231207	140600	18460810	2660	2660	2660	2660	0
375	20231207	140500	18460810	2660	2660	2660	2660	104
376	20231207	140400	18184170	2655	2655	2655	2655	0
377	20231207	140300	18184170	2655	2655	2655	2655	0
378	20231207	140200	18184170	2655	2655	2655	2655	0
379	20231207	140100	18184170	2655	2655	2655	2655	0
380	20231207	140000	18184170	2655	2655	2655	2655	0
381	20231207	135900	18184170	2655	2655	2655	2655	0
382	20231207	135800	18184170	2655	2655	2655	2655	0
383	20231207	135700	18184170	2655	2655	2655	2655	0
384	20231207	135600	18184170	2655	2655	2655	2655	0
385	20231207	135500	18184170	2655	2655	2655	2655	0
386	20231207	135400	18184170	2655	2655	2655	2655	0
387	20231207	135300	18184170	2655	2655	2655	2655	0
388	20231207	135200	18184170	2655	2655	2655	2655	0
389	20231207	135100	18184170	2655	2655	2655	2655	0
390	20231207	135000	18184170	2655	2655	2655	2655	0
391	20231207	134900	18184170	2655	2655	2655	2655	0
392	20231207	134800	18184170	2655	2655	2655	2655	0
393	20231207	134700	18184170	2655	2655	2655	2655	0
394	20231207	134600	18184170	2655	2655	2655	2655	0
395	20231207	134500	18184170	2655	2655	2655	2655	0
396	20231207	134400	18184170	2655	2655	2655	2655	0
397	20231207	134300	18184170	2655	2655	2655	2655	0
398	20231207	134200	18184170	2655	2655	2655	2655	0
399	20231207	134100	18184170	2655	2655	2655	2655	0
400	20231207	134000	18184170	2655	2655	2655	2655	0
401	20231207	133900	18184170	2655	2655	2655	2655	0
402	20231207	133800	18184170	2655	2655	2655	2655	49
403	20231207	133700	18054075	2655	2655	2655	2655	0
404	20231207	133600	18054075	2655	2655	2655	2655	0
405	20231207	133500	18054075	2655	2655	2655	2655	0
406	20231207	133400	18054075	2655	2655	2655	2655	0
407	20231207	133300	18054075	2655	2655	2655	2655	0
408	20231207	133200	18054075	2655	2655	2655	2655	0
409	20231207	133100	18054075	2655	2655	2655	2655	0
410	20231207	133000	18054075	2655	2655	2655	2655	0
411	20231207	132900	18054075	2655	2655	2655	2655	0
412	20231207	132800	18054075	2655	2655	2655	2655	0
413	20231207	132700	18054075	2655	2655	2655	2655	0
414	20231207	132600	18054075	2655	2655	2655	2655	0
415	20231207	132500	18054075	2655	2655	2655	2655	0
416	20231207	132400	18054075	2655	2655	2655	2655	0
417	20231207	132300	18054075	2655	2655	2655	2655	0
418	20231207	132200	18054075	2655	2655	2655	2655	0
419	20231207	132100	18054075	2655	2655	2655	2655	0
420	20231207	132000	18054075	2655	2655	2655	2655	0
421	20231207	131900	18054075	2655	2655	2655	2655	0
422	20231207	131800	18054075	2655	2655	2655	2655	118
423	20231207	131700	17740785	2655	2655	2655	2655	0
424	20231207	131600	17740785	2655	2655	2655	2655	0
425	20231207	131500	17740785	2655	2655	2655	2655	0
426	20231207	131400	17740785	2655	2655	2655	2655	0
427	20231207	131300	17740785	2655	2655	2655	2655	0
428	20231207	131200	17740785	2655	2655	2655	2655	0
429	20231207	131100	17740785	2655	2655	2655	2655	1
430	20231207	131000	17738130	2670	2670	2670	2670	7
431	20231207	130900	17719440	2655	2655	2655	2655	0
432	20231207	130800	17719440	2655	2655	2655	2655	0
433	20231207	130700	17719440	2655	2655	2655	2655	0
434	20231207	130600	17719440	2655	2655	2655	2655	0
435	20231207	130500	17719440	2655	2655	2655	2655	0
436	20231207	130400	17719440	2655	2655	2655	2655	0
437	20231207	130300	17719440	2655	2655	2655	2655	0
438	20231207	130200	17719440	2655	2655	2655	2655	0
439	20231207	130100	17719440	2655	2655	2655	2655	1
440	20231207	130000	17716785	2655	2655	2655	2655	0
441	20231207	125900	17716785	2655	2655	2655	2655	0
442	20231207	125800	17716785	2655	2655	2655	2655	35
443	20231207	125700	17623860	2655	2655	2655	2655	0
444	20231207	125600	17623860	2655	2655	2655	2655	0
445	20231207	125500	17623860	2655	2660	2660	2655	75
446	20231207	125400	17424665	2660	2660	2660	2660	0
447	20231207	125300	17424665	2660	2660	2660	2660	0
448	20231207	125200	17424665	2660	2660	2660	2660	0
449	20231207	125100	17424665	2660	2660	2660	2660	0
450	20231207	125000	17424665	2660	2660	2660	2660	0
451	20231207	124900	17424665	2660	2660	2660	2660	0
452	20231207	124800	17424665	2660	2660	2660	2660	0
453	20231207	124700	17424665	2660	2660	2660	2660	0
454	20231207	124600	17424665	2660	2660	2660	2660	0
455	20231207	124500	17424665	2660	2660	2660	2660	0
456	20231207	124400	17424665	2660	2660	2660	2660	0
457	20231207	124300	17424665	2660	2660	2660	2660	1
458	20231207	124200	17422005	2655	2655	2655	2655	0
459	20231207	124100	17422005	2655	2655	2655	2655	1
460	20231207	124000	17419350	2655	2655	2655	2655	0
461	20231207	123900	17419350	2655	2655	2655	2655	0
462	20231207	123800	17419350	2655	2655	2655	2655	0
463	20231207	123700	17419350	2655	2655	2655	2655	75
464	20231207	123600	17220225	2655	2655	2655	2655	0
465	20231207	123500	17220225	2655	2655	2655	2655	0
466	20231207	123400	17220225	2655	2655	2655	2655	0
467	20231207	123300	17220225	2655	2665	2665	2655	77
468	20231207	123200	17015685	2670	2670	2670	2670	0
469	20231207	123100	17015685	2670	2670	2670	2670	0
470	20231207	123000	17015685	2670	2670	2670	2670	0
471	20231207	122900	17015685	2670	2670	2670	2670	0
472	20231207	122800	17015685	2670	2670	2670	2670	8
473	20231207	122700	16994325	2670	2670	2670	2670	0
474	20231207	122600	16994325	2670	2670	2670	2670	0
475	20231207	122500	16994325	2670	2670	2670	2670	0
476	20231207	122400	16994325	2670	2670	2670	2670	0
477	20231207	122300	16994325	2670	2670	2670	2670	0
478	20231207	122200	16994325	2670	2670	2670	2670	0
479	20231207	122100	16994325	2670	2670	2670	2670	7
480	20231207	122000	16975635	2670	2670	2670	2670	0
481	20231207	121900	16975635	2670	2670	2670	2670	0
482	20231207	121800	16975635	2670	2670	2670	2670	0
483	20231207	121700	16975635	2670	2670	2670	2670	0
484	20231207	121600	16975635	2670	2670	2670	2670	0
485	20231207	121500	16975635	2670	2670	2670	2670	0
486	20231207	121400	16975635	2670	2670	2670	2670	0
487	20231207	121300	16975635	2670	2670	2670	2670	0
488	20231207	121200	16975635	2670	2670	2670	2670	0
489	20231207	121100	16975635	2670	2670	2670	2670	0
490	20231207	121000	16975635	2670	2670	2670	2670	0
491	20231207	120900	16975635	2670	2670	2670	2670	0
492	20231207	120800	16975635	2670	2670	2670	2670	0
493	20231207	120700	16975635	2670	2670	2670	2670	0
494	20231207	120600	16975635	2670	2670	2670	2670	0
495	20231207	120500	16975635	2670	2670	2670	2670	0
496	20231207	120400	16975635	2670	2670	2670	2670	0
497	20231207	120300	16975635	2670	2670	2670	2670	0
498	20231207	120200	16975635	2670	2670	2670	2670	0
499	20231207	120100	16975635	2670	2670	2670	2670	0
500	20231207	120000	16975635	2670	2670	2670	2670	0
501	20231207	115900	16975635	2670	2670	2670	2670	0
502	20231207	115800	16975635	2670	2670	2670	2670	0
503	20231207	115700	16975635	2670	2670	2670	2670	0
504	20231207	115600	16975635	2670	2670	2670	2670	0
505	20231207	115500	16975635	2670	2670	2670	2670	0
506	20231207	115400	16975635	2670	2670	2670	2670	0
507	20231207	115300	16975635	2670	2670	2670	2670	0
508	20231207	115200	16975635	2670	2670	2670	2670	0
509	20231207	115100	16975635	2670	2670	2670	2670	11
510	20231207	115000	16946265	2660	2660	2660	2660	0
511	20231207	114900	16946265	2660	2660	2660	2660	0
512	20231207	114800	16946265	2660	2660	2660	2660	0
513	20231207	114700	16946265	2660	2660	2660	2660	0
514	20231207	114600	16946265	2660	2660	2660	2660	2
515	20231207	114500	16940945	2660	2660	2660	2660	0
516	20231207	114400	16940945	2660	2660	2660	2660	1
517	20231207	114300	16938285	2660	2660	2660	2660	0
518	20231207	114200	16938285	2660	2660	2660	2660	0
519	20231207	114100	16938285	2660	2660	2660	2660	1
520	20231207	114000	16935625	2660	2660	2660	2660	0
521	20231207	113900	16935625	2660	2660	2660	2660	5
522	20231207	113800	16922325	2670	2670	2670	2670	0
523	20231207	113700	16922325	2670	2670	2670	2670	0
524	20231207	113600	16922325	2670	2670	2670	2670	0
525	20231207	113500	16922325	2670	2670	2670	2670	0
526	20231207	113400	16922325	2670	2670	2670	2670	0
527	20231207	113300	16922325	2670	2670	2670	2670	0
528	20231207	113200	16922325	2670	2670	2670	2670	0
529	20231207	113100	16922325	2670	2670	2670	2670	0
530	20231207	113000	16922325	2670	2670	2670	2670	0
531	20231207	112900	16922325	2670	2670	2670	2670	0
532	20231207	112800	16922325	2670	2670	2670	2670	0
533	20231207	112700	16922325	2670	2670	2670	2670	0
534	20231207	112600	16922325	2670	2670	2670	2670	0
535	20231207	112500	16922325	2670	2670	2670	2670	0
536	20231207	112400	16922325	2670	2670	2670	2670	0
537	20231207	112300	16922325	2670	2670	2670	2670	0
538	20231207	112200	16922325	2670	2670	2670	2670	0
539	20231207	112100	16922325	2670	2670	2670	2670	0
540	20231207	112000	16922325	2670	2670	2670	2670	0
541	20231207	111900	16922325	2670	2670	2670	2670	0
542	20231207	111800	16922325	2670	2670	2670	2670	0
543	20231207	111700	16922325	2670	2670	2670	2670	0
544	20231207	111600	16922325	2670	2670	2670	2670	0
545	20231207	111500	16922325	2670	2670	2670	2670	0
546	20231207	111400	16922325	2670	2670	2670	2670	0
547	20231207	111300	16922325	2670	2670	2670	2670	0
548	20231207	111200	16922325	2670	2670	2670	2670	0
549	20231207	111100	16922325	2670	2670	2670	2670	0
550	20231207	111000	16922325	2670	2670	2670	2670	0
551	20231207	110900	16922325	2670	2670	2670	2670	0
552	20231207	110800	16922325	2670	2670	2670	2670	0
553	20231207	110700	16922325	2670	2670	2670	2670	0
554	20231207	110600	16922325	2670	2670	2670	2670	0
555	20231207	110500	16922325	2670	2670	2670	2670	0
556	20231207	110400	16922325	2670	2670	2670	2670	0
557	20231207	110300	16922325	2670	2670	2670	2670	0
558	20231207	110200	16922325	2670	2670	2670	2670	0
559	20231207	110100	16922325	2670	2670	2670	2670	0
560	20231207	110000	16922325	2670	2670	2670	2670	0
561	20231207	105900	16922325	2670	2670	2670	2670	0
562	20231207	105800	16922325	2670	2670	2670	2670	0
563	20231207	105700	16922325	2670	2670	2670	2670	0
564	20231207	105600	16922325	2670	2655	2670	2655	77
565	20231207	105500	16717770	2655	2655	2655	2655	0
566	20231207	105400	16717770	2655	2660	2660	2655	401
567	20231207	105300	15651115	2660	2660	2660	2660	900
568	20231207	105200	13257115	2670	2670	2670	2670	1
569	20231207	105100	13254445	2655	2655	2655	2655	100
570	20231207	105000	12988945	2655	2655	2655	2655	0
571	20231207	104900	12988945	2655	2655	2655	2655	0
572	20231207	104800	12988945	2655	2655	2655	2655	0
573	20231207	104700	12988945	2655	2655	2655	2655	0
574	20231207	104600	12988945	2655	2655	2655	2655	0
575	20231207	104500	12988945	2655	2655	2655	2655	0
576	20231207	104400	12988945	2655	2655	2655	2655	0
577	20231207	104300	12988945	2655	2655	2655	2655	0
578	20231207	104200	12988945	2655	2655	2655	2655	1
579	20231207	104100	12986290	2655	2655	2655	2655	0
580	20231207	104000	12986290	2655	2655	2655	2655	0
581	20231207	103900	12986290	2655	2655	2655	2655	0
582	20231207	103800	12986290	2655	2655	2655	2655	0
583	20231207	103700	12986290	2655	2655	2655	2655	0
584	20231207	103600	12986290	2655	2655	2655	2655	0
585	20231207	103500	12986290	2655	2655	2655	2655	0
586	20231207	103400	12986290	2655	2655	2655	2655	100
587	20231207	103300	12720790	2655	2655	2655	2655	0
588	20231207	103200	12720790	2655	2655	2655	2655	0
589	20231207	103100	12720790	2655	2655	2655	2655	10
590	20231207	103000	12694240	2655	2655	2655	2655	0
591	20231207	102900	12694240	2655	2655	2655	2655	0
592	20231207	102800	12694240	2655	2655	2655	2655	0
593	20231207	102700	12694240	2655	2655	2655	2655	0
594	20231207	102600	12694240	2655	2655	2655	2655	0
595	20231207	102500	12694240	2655	2655	2655	2655	0
596	20231207	102400	12694240	2655	2655	2655	2655	0
597	20231207	102300	12694240	2655	2655	2655	2655	0
598	20231207	102200	12694240	2655	2655	2655	2655	0
599	20231207	102100	12694240	2655	2655	2655	2655	0
600	20231207	102000	12694240	2655	2655	2655	2655	0
601	20231207	101900	12694240	2655	2655	2655	2655	0
602	20231207	101800	12694240	2655	2655	2655	2655	0
603	20231207	101700	12694240	2655	2655	2655	2655	0
604	20231207	101600	12694240	2655	2655	2655	2655	0
605	20231207	101500	12694240	2655	2655	2655	2655	0
606	20231207	101400	12694240	2655	2655	2655	2655	50
607	20231207	101300	12561490	2655	2655	2655	2655	1
608	20231207	101200	12558835	2660	2660	2660	2660	60
609	20231207	101100	12399235	2660	2660	2660	2660	0
610	20231207	101000	12399235	2660	2670	2670	2660	69
611	20231207	100900	12215015	2660	2660	2660	2660	0
612	20231207	100800	12215015	2660	2660	2660	2660	1
613	20231207	100700	12212355	2665	2665	2665	2665	0
614	20231207	100600	12212355	2665	2665	2665	2665	0
615	20231207	100500	12212355	2665	2665	2665	2665	52
616	20231207	100400	12073775	2670	2670	2670	2670	0
617	20231207	100300	12073775	2670	2670	2670	2670	0
618	20231207	100200	12073775	2670	2670	2670	2670	0
619	20231207	100100	12073775	2670	2670	2670	2670	37
620	20231207	100000	11974985	2670	2670	2670	2670	0
621	20231207	095900	11974985	2670	2670	2670	2670	0
622	20231207	095800	11974985	2670	2670	2670	2670	0
623	20231207	095700	11974985	2670	2670	2670	2670	0
624	20231207	095600	11974985	2670	2670	2670	2670	0
625	20231207	095500	11974985	2670	2670	2670	2670	0
626	20231207	095400	11974985	2670	2670	2670	2670	0
627	20231207	095300	11974985	2670	2670	2670	2670	0
628	20231207	095200	11974985	2670	2670	2670	2670	0
629	20231207	095100	11974985	2670	2670	2670	2670	0
630	20231207	095000	11974985	2670	2670	2670	2670	0
631	20231207	094900	11974985	2670	2670	2670	2670	0
632	20231207	094800	11974985	2670	2670	2670	2670	0
633	20231207	094700	11974985	2670	2670	2670	2670	0
634	20231207	094600	11974985	2670	2670	2670	2670	0
635	20231207	094500	11974985	2670	2670	2670	2670	1
636	20231207	094400	11972315	2670	2670	2670	2670	0
637	20231207	094300	11972315	2670	2670	2670	2670	1
638	20231207	094200	11969645	2670	2670	2670	2670	1
639	20231207	094100	11966975	2670	2670	2670	2670	0
640	20231207	094000	11966975	2670	2670	2670	2670	1
641	20231207	093900	11964305	2655	2655	2655	2655	165
642	20231207	093800	11526230	2665	2665	2665	2665	1
643	20231207	093700	11523565	2665	2665	2665	2665	11
644	20231207	093600	11494250	2665	2665	2665	2665	1
645	20231207	093500	11491585	2665	2665	2665	2665	0
646	20231207	093400	11491585	2665	2665	2665	2665	1
647	20231207	093300	11488920	2665	2665	2665	2665	3
648	20231207	093200	11480925	2655	2665	2665	2655	6
649	20231207	093100	11464985	2655	2665	2665	2655	201
650	20231207	093000	10929330	2665	2665	2665	2665	1
651	20231207	092900	10926665	2655	2655	2655	2655	3
652	20231207	092800	10918700	2670	2670	2670	2670	1
653	20231207	092700	10916030	2655	2665	2670	2655	2001
654	20231207	092600	5576175	2665	2665	2665	2665	1
655	20231207	092500	5573510	2655	2655	2655	2655	600
656	20231207	092400	3980510	2665	2655	2665	2655	2
657	20231207	092300	3975190	2670	2670	2670	2670	0
658	20231207	092200	3975190	2670	2670	2670	2670	301
659	20231207	092100	3171520	2670	2670	2670	2670	0
660	20231207	092000	3171520	2670	2670	2670	2670	1
661	20231207	091900	3168850	2670	2670	2670	2670	0
662	20231207	091800	3168850	2670	2670	2670	2670	1
663	20231207	091700	3166180	2655	2655	2655	2655	1
664	20231207	091600	3163525	2670	2660	2670	2655	4
665	20231207	091500	3152880	2670	2670	2670	2670	0
666	20231207	091400	3152880	2670	2670	2670	2670	98
667	20231207	091300	2891220	2670	2670	2670	2670	10
668	20231207	091200	2864520	2670	2670	2670	2670	1
669	20231207	091100	2861850	2660	2660	2660	2660	0
670	20231207	091000	2861850	2660	2670	2670	2660	3
671	20231207	090900	2853850	2660	2670	2670	2660	1001
672	20231207	090800	181190	2670	2670	2670	2670	3
673	20231207	090700	173180	2660	2660	2660	2660	0
674	20231207	090600	173180	2660	2660	2660	2660	1
675	20231207	090500	170520	2655	2655	2655	2655	0
676	20231207	090400	170520	2655	2655	2655	2655	0
677	20231207	090300	170520	2655	2655	2655	2655	0
678	20231207	090200	170520	2655	2655	2655	2655	0
679	20231207	090100	170520	2655	2670	2670	2655	55
680	20231207	090000	24115	2675	2680	2680	2675	9