KissMeData/154030/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202100	79059505	2950	2950	2950	2950	308
3	20231208	202000	79059505	2950	2950	2950	2950	0
4	20231208	201900	79059505	2950	2950	2950	2950	0
5	20231208	201800	79059505	2950	2950	2950	2950	0
6	20231208	201700	79059505	2950	2950	2950	2950	0
7	20231208	201600	79059505	2950	2950	2950	2950	0
8	20231208	201500	79059505	2950	2950	2950	2950	0
9	20231208	201400	79059505	2950	2950	2950	2950	0
10	20231208	201300	79059505	2950	2950	2950	2950	0
11	20231208	201200	79059505	2950	2950	2950	2950	0
12	20231208	201100	79059505	2950	2950	2950	2950	0
13	20231208	201000	79059505	2950	2950	2950	2950	0
14	20231208	200900	79059505	2950	2950	2950	2950	0
15	20231208	200800	79059505	2950	2950	2950	2950	0
16	20231208	200700	79059505	2950	2950	2950	2950	0
17	20231208	200600	79059505	2950	2950	2950	2950	0
18	20231208	200500	79059505	2950	2950	2950	2950	0
19	20231208	200400	79059505	2950	2950	2950	2950	0
20	20231208	200300	79059505	2950	2950	2950	2950	0
21	20231208	200200	79059505	2950	2950	2950	2950	0
22	20231208	200100	79059505	2950	2950	2950	2950	0
23	20231208	200000	79059505	2950	2950	2950	2950	0
24	20231208	195900	79059505	2950	2950	2950	2950	0
25	20231208	195800	79059505	2950	2950	2950	2950	0
26	20231208	195700	79059505	2950	2950	2950	2950	0
27	20231208	195600	79059505	2950	2950	2950	2950	0
28	20231208	195500	79059505	2950	2950	2950	2950	0
29	20231208	195400	79059505	2950	2950	2950	2950	0
30	20231208	195300	79059505	2950	2950	2950	2950	0
31	20231208	195200	79059505	2950	2950	2950	2950	0
32	20231208	195100	79059505	2950	2950	2950	2950	308
33	20231208	195000	79059505	2950	2950	2950	2950	0
34	20231208	194900	79059505	2950	2950	2950	2950	0
35	20231208	194800	79059505	2950	2950	2950	2950	0
36	20231208	194700	79059505	2950	2950	2950	2950	0
37	20231208	194600	79059505	2950	2950	2950	2950	0
38	20231208	194500	79059505	2950	2950	2950	2950	0
39	20231208	194400	79059505	2950	2950	2950	2950	0
40	20231208	194300	79059505	2950	2950	2950	2950	0
41	20231208	194200	79059505	2950	2950	2950	2950	0
42	20231208	194100	79059505	2950	2950	2950	2950	0
43	20231208	194000	79059505	2950	2950	2950	2950	0
44	20231208	193900	79059505	2950	2950	2950	2950	0
45	20231208	193800	79059505	2950	2950	2950	2950	0
46	20231208	193700	79059505	2950	2950	2950	2950	0
47	20231208	193600	79059505	2950	2950	2950	2950	0
48	20231208	193500	79059505	2950	2950	2950	2950	0
49	20231208	193400	79059505	2950	2950	2950	2950	0
50	20231208	193300	79059505	2950	2950	2950	2950	0
51	20231208	193200	79059505	2950	2950	2950	2950	0
52	20231208	193100	79059505	2950	2950	2950	2950	0
53	20231208	193000	79059505	2950	2950	2950	2950	0
54	20231208	192900	79059505	2950	2950	2950	2950	0
55	20231208	192800	79059505	2950	2950	2950	2950	0
56	20231208	192700	79059505	2950	2950	2950	2950	0
57	20231208	192600	79059505	2950	2950	2950	2950	0
58	20231208	192500	79059505	2950	2950	2950	2950	0
59	20231208	192400	79059505	2950	2950	2950	2950	0
60	20231208	192300	79059505	2950	2950	2950	2950	0
61	20231208	192200	79059505	2950	2950	2950	2950	0
62	20231208	192100	79059505	2950	2950	2950	2950	308
63	20231208	192000	79059505	2950	2950	2950	2950	0
64	20231208	191900	79059505	2950	2950	2950	2950	0
65	20231208	191800	79059505	2950	2950	2950	2950	0
66	20231208	191700	79059505	2950	2950	2950	2950	0
67	20231208	191600	79059505	2950	2950	2950	2950	0
68	20231208	191500	79059505	2950	2950	2950	2950	0
69	20231208	191400	79059505	2950	2950	2950	2950	0
70	20231208	191300	79059505	2950	2950	2950	2950	0
71	20231208	191200	79059505	2950	2950	2950	2950	0
72	20231208	191100	79059505	2950	2950	2950	2950	0
73	20231208	191000	79059505	2950	2950	2950	2950	0
74	20231208	190900	79059505	2950	2950	2950	2950	0
75	20231208	190800	79059505	2950	2950	2950	2950	0
76	20231208	190700	79059505	2950	2950	2950	2950	0
77	20231208	190600	79059505	2950	2950	2950	2950	0
78	20231208	190500	79059505	2950	2950	2950	2950	0
79	20231208	190400	79059505	2950	2950	2950	2950	0
80	20231208	190300	79059505	2950	2950	2950	2950	0
81	20231208	190200	79059505	2950	2950	2950	2950	0
82	20231208	190100	79059505	2950	2950	2950	2950	0
83	20231208	190000	79059505	2950	2950	2950	2950	0
84	20231208	185900	79059505	2950	2950	2950	2950	0
85	20231208	185800	79059505	2950	2950	2950	2950	0
86	20231208	185700	79059505	2950	2950	2950	2950	0
87	20231208	185600	79059505	2950	2950	2950	2950	0
88	20231208	185500	79059505	2950	2950	2950	2950	0
89	20231208	185400	79059505	2950	2950	2950	2950	0
90	20231208	185300	79059505	2950	2950	2950	2950	0
91	20231208	185200	79059505	2950	2950	2950	2950	0
92	20231208	185100	79059505	2950	2950	2950	2950	308
93	20231208	185000	79059505	2950	2950	2950	2950	0
94	20231208	184900	79059505	2950	2950	2950	2950	0
95	20231208	184800	79059505	2950	2950	2950	2950	0
96	20231208	184700	79059505	2950	2950	2950	2950	0
97	20231208	184600	79059505	2950	2950	2950	2950	0
98	20231208	184500	79059505	2950	2950	2950	2950	0
99	20231208	184400	79059505	2950	2950	2950	2950	0
100	20231208	184300	79059505	2950	2950	2950	2950	0
101	20231208	184200	79059505	2950	2950	2950	2950	0
102	20231208	184100	79059505	2950	2950	2950	2950	0
103	20231208	184000	79059505	2950	2950	2950	2950	0
104	20231208	183900	79059505	2950	2950	2950	2950	0
105	20231208	183800	79059505	2950	2950	2950	2950	0
106	20231208	183700	79059505	2950	2950	2950	2950	0
107	20231208	183600	79059505	2950	2950	2950	2950	0
108	20231208	183500	79059505	2950	2950	2950	2950	0
109	20231208	183400	79059505	2950	2950	2950	2950	0
110	20231208	183300	79059505	2950	2950	2950	2950	0
111	20231208	183200	79059505	2950	2950	2950	2950	0
112	20231208	183100	79059505	2950	2950	2950	2950	0
113	20231208	183000	79059505	2950	2950	2950	2950	0
114	20231208	182900	79059505	2950	2950	2950	2950	0
115	20231208	182800	79059505	2950	2950	2950	2950	0
116	20231208	182700	79059505	2950	2950	2950	2950	0
117	20231208	182600	79059505	2950	2950	2950	2950	0
118	20231208	182500	79059505	2950	2950	2950	2950	0
119	20231208	182400	79059505	2950	2950	2950	2950	0
120	20231208	182300	79059505	2950	2950	2950	2950	0
121	20231208	182200	79059505	2950	2950	2950	2950	0
122	20231208	182100	79059505	2950	2950	2950	2950	308
123	20231208	182000	79059505	2950	2950	2950	2950	0
124	20231208	181900	79059505	2950	2950	2950	2950	0
125	20231208	181800	79059505	2950	2950	2950	2950	0
126	20231208	181700	79059505	2950	2950	2950	2950	0
127	20231208	181600	79059505	2950	2950	2950	2950	0
128	20231208	181500	79059505	2950	2950	2950	2950	0
129	20231208	181400	79059505	2950	2950	2950	2950	0
130	20231208	181300	79059505	2950	2950	2950	2950	0
131	20231208	181200	79059505	2950	2950	2950	2950	0
132	20231208	181100	79059505	2950	2950	2950	2950	0
133	20231208	181000	79059505	2950	2950	2950	2950	0
134	20231208	180900	79059505	2950	2950	2950	2950	0
135	20231208	180800	79059505	2950	2950	2950	2950	0
136	20231208	180700	79059505	2950	2950	2950	2950	0
137	20231208	180600	79059505	2950	2950	2950	2950	0
138	20231208	180500	79059505	2950	2950	2950	2950	0
139	20231208	180400	79059505	2950	2950	2950	2950	0
140	20231208	180300	79059505	2950	2950	2950	2950	0
141	20231208	180200	79059505	2950	2950	2950	2950	0
142	20231208	180100	79059505	2950	2950	2950	2950	0
143	20231208	180000	79059505	2950	2950	2950	2950	0
144	20231208	175900	79059505	2950	2950	2950	2950	0
145	20231208	175800	79059505	2950	2950	2950	2950	0
146	20231208	175700	79059505	2950	2950	2950	2950	0
147	20231208	175600	79059505	2950	2950	2950	2950	0
148	20231208	175500	79059505	2950	2950	2950	2950	0
149	20231208	175400	79059505	2950	2950	2950	2950	0
150	20231208	175300	79059505	2950	2950	2950	2950	0
151	20231208	175200	79059505	2950	2950	2950	2950	0
152	20231208	175100	79059505	2950	2950	2950	2950	308
153	20231208	175000	79059505	2950	2950	2950	2950	0
154	20231208	174900	79059505	2950	2950	2950	2950	0
155	20231208	174800	79059505	2950	2950	2950	2950	0
156	20231208	174700	79059505	2950	2950	2950	2950	0
157	20231208	174600	79059505	2950	2950	2950	2950	0
158	20231208	174500	79059505	2950	2950	2950	2950	0
159	20231208	174400	79059505	2950	2950	2950	2950	0
160	20231208	174300	79059505	2950	2950	2950	2950	0
161	20231208	174200	79059505	2950	2950	2950	2950	0
162	20231208	174100	79059505	2950	2950	2950	2950	0
163	20231208	174000	79059505	2950	2950	2950	2950	0
164	20231208	173900	79059505	2950	2950	2950	2950	0
165	20231208	173800	79059505	2950	2950	2950	2950	0
166	20231208	173700	79059505	2950	2950	2950	2950	0
167	20231208	173600	79059505	2950	2950	2950	2950	0
168	20231208	173500	79059505	2950	2950	2950	2950	0
169	20231208	173400	79059505	2950	2950	2950	2950	0
170	20231208	173300	79059505	2950	2950	2950	2950	0
171	20231208	173200	79059505	2950	2950	2950	2950	0
172	20231208	173100	79059505	2950	2950	2950	2950	0
173	20231208	173000	79059505	2950	2950	2950	2950	0
174	20231208	172900	79059505	2950	2950	2950	2950	0
175	20231208	172800	79059505	2950	2950	2950	2950	0
176	20231208	172700	79059505	2950	2950	2950	2950	0
177	20231208	172600	79059505	2950	2950	2950	2950	0
178	20231208	172500	79059505	2950	2950	2950	2950	0
179	20231208	172400	79059505	2950	2950	2950	2950	0
180	20231208	172300	79059505	2950	2950	2950	2950	0
181	20231208	172200	79059505	2950	2950	2950	2950	0
182	20231208	172100	79059505	2950	2950	2950	2950	308
183	20231208	172000	79059505	2950	2950	2950	2950	0
184	20231208	171900	79059505	2950	2950	2950	2950	0
185	20231208	171800	79059505	2950	2950	2950	2950	0
186	20231208	171700	79059505	2950	2950	2950	2950	0
187	20231208	171600	79059505	2950	2950	2950	2950	0
188	20231208	171500	79059505	2950	2950	2950	2950	0
189	20231208	171400	79059505	2950	2950	2950	2950	0
190	20231208	171300	79059505	2950	2950	2950	2950	0
191	20231208	171200	79059505	2950	2950	2950	2950	0
192	20231208	171100	79059505	2950	2950	2950	2950	0
193	20231208	171000	79059505	2950	2950	2950	2950	0
194	20231208	170900	79059505	2950	2950	2950	2950	0
195	20231208	170800	79059505	2950	2950	2950	2950	0
196	20231208	170700	79059505	2950	2950	2950	2950	0
197	20231208	170600	79059505	2950	2950	2950	2950	0
198	20231208	170500	79059505	2950	2950	2950	2950	0
199	20231208	170400	79059505	2950	2950	2950	2950	0
200	20231208	170300	79059505	2950	2950	2950	2950	0
201	20231208	170200	79059505	2950	2950	2950	2950	0
202	20231208	170100	79059505	2950	2950	2950	2950	0
203	20231208	170000	79059505	2950	2950	2950	2950	0
204	20231208	165900	79059505	2950	2950	2950	2950	0
205	20231208	165800	79059505	2950	2950	2950	2950	0
206	20231208	165700	79059505	2950	2950	2950	2950	0
207	20231208	165600	79059505	2950	2950	2950	2950	0
208	20231208	165500	79059505	2950	2950	2950	2950	0
209	20231208	165400	79059505	2950	2950	2950	2950	0
210	20231208	165300	79059505	2950	2950	2950	2950	0
211	20231208	165200	79059505	2950	2950	2950	2950	0
212	20231208	165100	79059505	2950	2950	2950	2950	308
213	20231208	165000	79059505	2950	2950	2950	2950	0
214	20231208	164900	79059505	2950	2950	2950	2950	0
215	20231208	164800	79059505	2950	2950	2950	2950	0
216	20231208	164700	79059505	2950	2950	2950	2950	0
217	20231208	164600	79059505	2950	2950	2950	2950	0
218	20231208	164500	79059505	2950	2950	2950	2950	0
219	20231208	164400	79059505	2950	2950	2950	2950	0
220	20231208	164300	79059505	2950	2950	2950	2950	0
221	20231208	164200	79059505	2950	2950	2950	2950	0
222	20231208	164100	79059505	2950	2950	2950	2950	0
223	20231208	164000	79059505	2950	2950	2950	2950	0
224	20231208	163900	79059505	2950	2950	2950	2950	0
225	20231208	163800	79059505	2950	2950	2950	2950	0
226	20231208	163700	79059505	2950	2950	2950	2950	0
227	20231208	163600	79059505	2950	2950	2950	2950	0
228	20231208	163500	79059505	2950	2950	2950	2950	0
229	20231208	163400	79059505	2950	2950	2950	2950	0
230	20231208	163300	79059505	2950	2950	2950	2950	0
231	20231208	163200	79059505	2950	2950	2950	2950	0
232	20231208	163100	79059505	2950	2950	2950	2950	0
233	20231208	163000	79059505	2950	2950	2950	2950	0
234	20231208	162900	79059505	2950	2950	2950	2950	0
235	20231208	162800	79059505	2950	2950	2950	2950	0
236	20231208	162700	79059505	2950	2950	2950	2950	0
237	20231208	162600	79059505	2950	2950	2950	2950	0
238	20231208	162500	79059505	2950	2950	2950	2950	0
239	20231208	162400	79059505	2950	2950	2950	2950	0
240	20231208	162300	79059505	2950	2950	2950	2950	0
241	20231208	162200	79059505	2950	2950	2950	2950	0
242	20231208	162100	79059505	2950	2950	2950	2950	308
243	20231208	162000	79059505	2950	2950	2950	2950	0
244	20231208	161900	79059505	2950	2950	2950	2950	0
245	20231208	161800	79059505	2950	2950	2950	2950	0
246	20231208	161700	79059505	2950	2950	2950	2950	0
247	20231208	161600	79059505	2950	2950	2950	2950	0
248	20231208	161500	79059505	2950	2950	2950	2950	0
249	20231208	161400	79059505	2950	2950	2950	2950	0
250	20231208	161300	79059505	2950	2950	2950	2950	0
251	20231208	161200	79059505	2950	2950	2950	2950	0
252	20231208	161100	79059505	2950	2950	2950	2950	0
253	20231208	161000	79059505	2950	2950	2950	2950	0
254	20231208	160900	79059505	2950	2950	2950	2950	0
255	20231208	160800	79059505	2950	2950	2950	2950	0
256	20231208	160700	79059505	2950	2950	2950	2950	0
257	20231208	160600	79059505	2950	2950	2950	2950	0
258	20231208	160500	79059505	2950	2950	2950	2950	0
259	20231208	160400	79059505	2950	2950	2950	2950	0
260	20231208	160300	79059505	2950	2950	2950	2950	0
261	20231208	160200	79059505	2950	2950	2950	2950	0
262	20231208	160100	79059505	2950	2950	2950	2950	0
263	20231208	160000	79059505	2950	2950	2950	2950	0
264	20231208	155900	79059505	2950	2950	2950	2950	0
265	20231208	155800	79059505	2950	2950	2950	2950	0
266	20231208	155700	79059505	2950	2950	2950	2950	0
267	20231208	155600	79059505	2950	2950	2950	2950	0
268	20231208	155500	79059505	2950	2950	2950	2950	0
269	20231208	155400	79059505	2950	2950	2950	2950	0
270	20231208	155300	79059505	2950	2950	2950	2950	0
271	20231208	155200	79059505	2950	2950	2950	2950	0
272	20231208	155100	79059505	2950	2950	2950	2950	308
273	20231208	155000	79059505	2950	2950	2950	2950	0
274	20231208	154900	79059505	2950	2950	2950	2950	0
275	20231208	154800	79059505	2950	2950	2950	2950	0
276	20231208	154700	79059505	2950	2950	2950	2950	0
277	20231208	154600	79059505	2950	2950	2950	2950	0
278	20231208	154500	79059505	2950	2950	2950	2950	0
279	20231208	154400	79059505	2950	2950	2950	2950	0
280	20231208	154300	79059505	2950	2950	2950	2950	0
281	20231208	154200	79059505	2950	2950	2950	2950	0
282	20231208	154100	79059505	2950	2950	2950	2950	0
283	20231208	154000	79059505	2950	2950	2950	2950	0
284	20231208	153900	79059505	2950	2950	2950	2950	0
285	20231208	153800	79059505	2950	2950	2950	2950	0
286	20231208	153700	79059505	2950	2950	2950	2950	0
287	20231208	153600	79059505	2950	2950	2950	2950	0
288	20231208	153500	79059505	2950	2950	2950	2950	0
289	20231208	153400	79059505	2950	2950	2950	2950	0
290	20231208	153300	79059505	2950	2950	2950	2950	0
291	20231208	153200	79059505	2950	2950	2950	2950	0
292	20231208	153100	79059505	2950	2950	2950	2950	0
293	20231208	153000	79059505	2950	2950	2950	2950	308
294	20231208	152900	78150905	2955	2955	2955	2955	0
295	20231208	152800	78150905	2955	2955	2955	2955	0
296	20231208	152700	78150905	2955	2955	2955	2955	0
297	20231208	152600	78150905	2955	2955	2955	2955	0
298	20231208	152500	78150905	2955	2955	2955	2955	0
299	20231208	152400	78150905	2955	2955	2955	2955	0
300	20231208	152300	78150905	2955	2955	2955	2955	0
301	20231208	152200	78150905	2955	2955	2955	2955	0
302	20231208	152100	78150905	2955	2955	2955	2955	0
303	20231208	152000	78150905	2955	2955	2955	2955	0
304	20231208	151900	78150905	2955	2945	2955	2945	3408
305	20231208	151800	68085715	2945	2945	2945	2945	0
306	20231208	151700	68085715	2945	2945	2945	2945	0
307	20231208	151600	68085715	2945	2945	2945	2945	0
308	20231208	151500	68085715	2945	2945	2945	2945	0
309	20231208	151400	68085715	2945	2945	2945	2945	0
310	20231208	151300	68085715	2945	2945	2945	2945	40
311	20231208	151200	67967915	2945	2945	2945	2945	0
312	20231208	151100	67967915	2945	2945	2945	2945	0
313	20231208	151000	67967915	2945	2945	2945	2945	0
314	20231208	150900	67967915	2945	2945	2945	2945	0
315	20231208	150800	67967915	2945	2945	2945	2945	0
316	20231208	150700	67967915	2945	2945	2945	2945	0
317	20231208	150600	67967915	2945	2945	2945	2945	357
318	20231208	150500	66916550	2945	2945	2945	2945	0
319	20231208	150400	66916550	2945	2945	2945	2945	0
320	20231208	150300	66916550	2945	2945	2945	2945	0
321	20231208	150200	66916550	2945	2945	2945	2945	0
322	20231208	150100	66916550	2945	2945	2945	2945	0
323	20231208	150000	66916550	2945	2945	2945	2945	0
324	20231208	145900	66916550	2945	2945	2945	2945	0
325	20231208	145800	66916550	2945	2950	2950	2945	45
326	20231208	145700	66783805	2945	2945	2945	2945	0
327	20231208	145600	66783805	2945	2945	2945	2945	0
328	20231208	145500	66783805	2945	2945	2945	2945	0
329	20231208	145400	66783805	2945	2945	2945	2945	0
330	20231208	145300	66783805	2945	2945	2945	2945	0
331	20231208	145200	66783805	2945	2945	2945	2945	0
332	20231208	145100	66783805	2945	2945	2945	2945	0
333	20231208	145000	66783805	2945	2945	2945	2945	0
334	20231208	144900	66783805	2945	2945	2945	2945	0
335	20231208	144800	66783805	2945	2945	2945	2945	1
336	20231208	144700	66780860	2945	2945	2945	2945	0
337	20231208	144600	66780860	2945	2945	2945	2945	5
338	20231208	144500	66766135	2950	2950	2950	2950	0
339	20231208	144400	66766135	2950	2950	2950	2950	0
340	20231208	144300	66766135	2950	2950	2950	2950	0
341	20231208	144200	66766135	2950	2950	2950	2950	100
342	20231208	144100	66471135	2945	2945	2945	2945	20
343	20231208	144000	66412235	2945	2945	2945	2945	1
344	20231208	143900	66409290	2945	2945	2945	2945	0
345	20231208	143800	66409290	2945	2945	2945	2945	103
346	20231208	143700	66105955	2940	2940	2940	2940	0
347	20231208	143600	66105955	2940	2940	2940	2940	0
348	20231208	143500	66105955	2940	2940	2940	2940	0
349	20231208	143400	66105955	2940	2940	2940	2940	0
350	20231208	143300	66105955	2940	2940	2940	2940	0
351	20231208	143200	66105955	2940	2940	2940	2940	300
352	20231208	143100	65223955	2945	2945	2945	2945	0
353	20231208	143000	65223955	2945	2945	2945	2945	0
354	20231208	142900	65223955	2945	2945	2945	2945	0
355	20231208	142800	65223955	2945	2945	2945	2945	1
356	20231208	142700	65221010	2945	2945	2945	2945	0
357	20231208	142600	65221010	2945	2945	2945	2945	0
358	20231208	142500	65221010	2945	2945	2945	2945	0
359	20231208	142400	65221010	2945	2945	2945	2945	0
360	20231208	142300	65221010	2945	2945	2945	2945	0
361	20231208	142200	65221010	2945	2945	2945	2945	0
362	20231208	142100	65221010	2945	2945	2945	2945	0
363	20231208	142000	65221010	2945	2945	2945	2945	0
364	20231208	141900	65221010	2945	2945	2945	2945	0
365	20231208	141800	65221010	2945	2945	2945	2945	0
366	20231208	141700	65221010	2945	2945	2945	2945	0
367	20231208	141600	65221010	2945	2945	2945	2945	0
368	20231208	141500	65221010	2945	2945	2945	2945	0
369	20231208	141400	65221010	2945	2945	2945	2945	0
370	20231208	141300	65221010	2945	2945	2945	2945	1
371	20231208	141200	65218065	2945	2945	2945	2945	2
372	20231208	141100	65212175	2945	2945	2945	2945	3
373	20231208	141000	65203340	2945	2945	2945	2945	0
374	20231208	140900	65203340	2945	2945	2945	2945	0
375	20231208	140800	65203340	2945	2945	2945	2945	20
376	20231208	140700	65144440	2950	2950	2950	2950	10
377	20231208	140600	65114940	2950	2950	2950	2950	5
378	20231208	140500	65100190	2950	2950	2950	2950	0
379	20231208	140400	65100190	2950	2950	2950	2950	0
380	20231208	140300	65100190	2950	2950	2950	2950	0
381	20231208	140200	65100190	2950	2950	2950	2950	0
382	20231208	140100	65100190	2950	2950	2950	2950	0
383	20231208	140000	65100190	2950	2950	2950	2950	0
384	20231208	135900	65100190	2950	2950	2950	2950	0
385	20231208	135800	65100190	2950	2950	2950	2950	0
386	20231208	135700	65100190	2950	2950	2950	2950	0
387	20231208	135600	65100190	2950	2950	2950	2950	0
388	20231208	135500	65100190	2950	2950	2950	2950	0
389	20231208	135400	65100190	2950	2950	2950	2950	0
390	20231208	135300	65100190	2950	2950	2950	2950	10
391	20231208	135200	65070690	2950	2950	2950	2950	10
392	20231208	135100	65041190	2950	2950	2950	2950	0
393	20231208	135000	65041190	2950	2950	2950	2950	0
394	20231208	134900	65041190	2950	2950	2950	2950	0
395	20231208	134800	65041190	2950	2950	2950	2950	0
396	20231208	134700	65041190	2950	2950	2950	2950	0
397	20231208	134600	65041190	2950	2950	2950	2950	0
398	20231208	134500	65041190	2950	2950	2950	2950	0
399	20231208	134400	65041190	2950	2950	2950	2950	0
400	20231208	134300	65041190	2950	2950	2950	2950	0
401	20231208	134200	65041190	2950	2945	2950	2945	3
402	20231208	134100	65032345	2945	2945	2945	2945	0
403	20231208	134000	65032345	2945	2945	2945	2945	0
404	20231208	133900	65032345	2945	2945	2945	2945	233
405	20231208	133800	64346160	2945	2945	2945	2945	0
406	20231208	133700	64346160	2945	2945	2945	2945	44
407	20231208	133600	64216580	2945	2945	2945	2945	169
408	20231208	133500	63718875	2945	2945	2945	2945	0
409	20231208	133400	63718875	2945	2945	2945	2945	10
410	20231208	133300	63689425	2945	2945	2945	2945	0
411	20231208	133200	63689425	2945	2945	2945	2945	0
412	20231208	133100	63689425	2945	2945	2945	2945	0
413	20231208	133000	63689425	2945	2945	2945	2945	0
414	20231208	132900	63689425	2945	2945	2945	2945	0
415	20231208	132800	63689425	2945	2945	2945	2945	0
416	20231208	132700	63689425	2945	2945	2945	2945	0
417	20231208	132600	63689425	2945	2945	2945	2945	44
418	20231208	132500	63559845	2950	2950	2950	2950	0
419	20231208	132400	63559845	2950	2950	2950	2950	0
420	20231208	132300	63559845	2950	2950	2950	2950	0
421	20231208	132200	63559845	2950	2950	2950	2950	0
422	20231208	132100	63559845	2950	2950	2950	2950	0
423	20231208	132000	63559845	2950	2950	2950	2950	0
424	20231208	131900	63559845	2950	2950	2950	2950	0
425	20231208	131800	63559845	2950	2950	2950	2950	0
426	20231208	131700	63559845	2950	2950	2950	2950	0
427	20231208	131600	63559845	2950	2950	2950	2950	0
428	20231208	131500	63559845	2950	2950	2950	2950	0
429	20231208	131400	63559845	2950	2950	2950	2950	0
430	20231208	131300	63559845	2950	2950	2950	2950	0
431	20231208	131200	63559845	2950	2950	2950	2950	0
432	20231208	131100	63559845	2950	2950	2950	2950	0
433	20231208	131000	63559845	2950	2950	2950	2950	0
434	20231208	130900	63559845	2950	2950	2950	2950	0
435	20231208	130800	63559845	2950	2950	2950	2950	0
436	20231208	130700	63559845	2950	2950	2950	2950	0
437	20231208	130600	63559845	2950	2950	2950	2950	0
438	20231208	130500	63559845	2950	2955	2955	2950	8
439	20231208	130400	63536210	2945	2945	2945	2945	0
440	20231208	130300	63536210	2945	2945	2945	2945	0
441	20231208	130200	63536210	2945	2945	2945	2945	0
442	20231208	130100	63536210	2945	2945	2945	2945	1
443	20231208	130000	63533265	2950	2950	2950	2950	0
444	20231208	125900	63533265	2950	2950	2950	2950	0
445	20231208	125800	63533265	2950	2950	2950	2950	0
446	20231208	125700	63533265	2950	2950	2950	2950	0
447	20231208	125600	63533265	2950	2950	2950	2950	0
448	20231208	125500	63533265	2950	2950	2950	2950	0
449	20231208	125400	63533265	2950	2950	2950	2950	0
450	20231208	125300	63533265	2950	2950	2950	2950	0
451	20231208	125200	63533265	2950	2950	2950	2950	0
452	20231208	125100	63533265	2950	2950	2950	2950	1045
453	20231208	125000	60450515	2950	2950	2950	2950	0
454	20231208	124900	60450515	2950	2950	2950	2950	0
455	20231208	124800	60450515	2950	2950	2950	2950	0
456	20231208	124700	60450515	2950	2950	2950	2950	0
457	20231208	124600	60450515	2950	2950	2950	2950	0
458	20231208	124500	60450515	2950	2950	2950	2950	100
459	20231208	124400	60155515	2955	2955	2955	2955	0
460	20231208	124300	60155515	2955	2955	2955	2955	0
461	20231208	124200	60155515	2955	2955	2955	2955	1
462	20231208	124100	60152560	2955	2955	2955	2955	0
463	20231208	124000	60152560	2955	2955	2955	2955	0
464	20231208	123900	60152560	2955	2955	2955	2955	0
465	20231208	123800	60152560	2955	2955	2955	2955	0
466	20231208	123700	60152560	2955	2955	2955	2955	0
467	20231208	123600	60152560	2955	2955	2955	2955	0
468	20231208	123500	60152560	2955	2955	2955	2955	13
469	20231208	123400	60114145	2955	2955	2955	2955	0
470	20231208	123300	60114145	2955	2955	2955	2955	5
471	20231208	123200	60099370	2950	2950	2950	2950	0
472	20231208	123100	60099370	2950	2950	2950	2950	859
473	20231208	123000	57565320	2950	2950	2950	2950	0
474	20231208	122900	57565320	2950	2950	2950	2950	0
475	20231208	122800	57565320	2950	2950	2950	2950	0
476	20231208	122700	57565320	2950	2950	2950	2950	0
477	20231208	122600	57565320	2950	2950	2950	2950	0
478	20231208	122500	57565320	2950	2950	2950	2950	0
479	20231208	122400	57565320	2950	2950	2950	2950	69
480	20231208	122300	57361770	2950	2950	2950	2950	784
481	20231208	122200	55048970	2945	2945	2945	2945	0
482	20231208	122100	55048970	2945	2945	2945	2945	0
483	20231208	122000	55048970	2945	2945	2945	2945	0
484	20231208	121900	55048970	2945	2945	2945	2945	0
485	20231208	121800	55048970	2945	2945	2945	2945	0
486	20231208	121700	55048970	2945	2945	2945	2945	0
487	20231208	121600	55048970	2945	2945	2945	2945	0
488	20231208	121500	55048970	2945	2945	2945	2945	0
489	20231208	121400	55048970	2945	2945	2945	2945	121
490	20231208	121300	54692625	2945	2945	2945	2945	0
491	20231208	121200	54692625	2945	2945	2945	2945	0
492	20231208	121100	54692625	2945	2945	2945	2945	0
493	20231208	121000	54692625	2945	2945	2945	2945	150
494	20231208	120900	54250875	2945	2945	2945	2945	0
495	20231208	120800	54250875	2945	2945	2945	2945	0
496	20231208	120700	54250875	2945	2945	2945	2945	0
497	20231208	120600	54250875	2945	2945	2945	2945	0
498	20231208	120500	54250875	2945	2945	2945	2945	0
499	20231208	120400	54250875	2945	2945	2945	2945	0
500	20231208	120300	54250875	2945	2945	2945	2945	0
501	20231208	120200	54250875	2945	2945	2945	2945	0
502	20231208	120100	54250875	2945	2945	2945	2945	0
503	20231208	120000	54250875	2945	2945	2945	2945	0
504	20231208	115900	54250875	2945	2945	2945	2945	350
505	20231208	115800	53220125	2945	2945	2945	2945	0
506	20231208	115700	53220125	2945	2945	2945	2945	0
507	20231208	115600	53220125	2945	2945	2945	2945	0
508	20231208	115500	53220125	2945	2945	2945	2945	0
509	20231208	115400	53220125	2945	2945	2945	2945	0
510	20231208	115300	53220125	2945	2945	2945	2945	0
511	20231208	115200	53220125	2945	2945	2945	2945	0
512	20231208	115100	53220125	2945	2945	2945	2945	0
513	20231208	115000	53220125	2945	2945	2945	2945	0
514	20231208	114900	53220125	2945	2945	2945	2945	0
515	20231208	114800	53220125	2945	2945	2945	2945	0
516	20231208	114700	53220125	2945	2945	2945	2945	0
517	20231208	114600	53220125	2945	2945	2945	2945	0
518	20231208	114500	53220125	2945	2945	2945	2945	0
519	20231208	114400	53220125	2945	2945	2945	2945	0
520	20231208	114300	53220125	2945	2945	2945	2945	0
521	20231208	114200	53220125	2945	2945	2945	2945	0
522	20231208	114100	53220125	2945	2945	2945	2945	0
523	20231208	114000	53220125	2945	2945	2945	2945	0
524	20231208	113900	53220125	2945	2945	2945	2945	500
525	20231208	113800	51747625	2945	2945	2945	2945	0
526	20231208	113700	51747625	2945	2945	2945	2945	0
527	20231208	113600	51747625	2945	2945	2945	2945	0
528	20231208	113500	51747625	2945	2945	2945	2945	146
529	20231208	113400	51317655	2945	2945	2945	2945	0
530	20231208	113300	51317655	2945	2945	2945	2945	0
531	20231208	113200	51317655	2945	2945	2945	2945	0
532	20231208	113100	51317655	2945	2945	2945	2945	0
533	20231208	113000	51317655	2945	2945	2945	2945	100
534	20231208	112900	51023155	2945	2945	2945	2945	0
535	20231208	112800	51023155	2945	2945	2945	2945	170
536	20231208	112700	50522505	2940	2940	2940	2940	0
537	20231208	112600	50522505	2940	2940	2940	2940	0
538	20231208	112500	50522505	2940	2940	2940	2940	0
539	20231208	112400	50522505	2940	2940	2940	2940	0
540	20231208	112300	50522505	2940	2940	2940	2940	0
541	20231208	112200	50522505	2940	2940	2940	2940	0
542	20231208	112100	50522505	2940	2940	2940	2940	0
543	20231208	112000	50522505	2940	2940	2940	2940	0
544	20231208	111900	50522505	2940	2940	2940	2940	0
545	20231208	111800	50522505	2940	2940	2940	2940	0
546	20231208	111700	50522505	2940	2940	2940	2940	0
547	20231208	111600	50522505	2940	2940	2940	2940	0
548	20231208	111500	50522505	2940	2940	2940	2940	0
549	20231208	111400	50522505	2940	2940	2940	2940	0
550	20231208	111300	50522505	2940	2940	2940	2940	0
551	20231208	111200	50522505	2940	2940	2940	2940	1
552	20231208	111100	50519565	2950	2950	2950	2950	0
553	20231208	111000	50519565	2950	2950	2950	2950	0
554	20231208	110900	50519565	2950	2950	2950	2950	0
555	20231208	110800	50519565	2950	2950	2950	2950	0
556	20231208	110700	50519565	2950	2950	2950	2950	0
557	20231208	110600	50519565	2950	2950	2950	2950	0
558	20231208	110500	50519565	2950	2950	2950	2950	10
559	20231208	110400	50490065	2950	2950	2950	2945	110
560	20231208	110300	50165580	2950	2950	2950	2950	0
561	20231208	110200	50165580	2950	2950	2950	2950	0
562	20231208	110100	50165580	2950	2950	2950	2950	0
563	20231208	110000	50165580	2950	2950	2950	2950	0
564	20231208	105900	50165580	2950	2950	2950	2950	0
565	20231208	105800	50165580	2950	2945	2950	2945	695
566	20231208	105700	48118755	2950	2950	2950	2950	0
567	20231208	105600	48118755	2950	2950	2950	2950	7
568	20231208	105500	48098105	2950	2950	2950	2950	0
569	20231208	105400	48098105	2950	2950	2950	2950	0
570	20231208	105300	48098105	2950	2950	2950	2950	0
571	20231208	105200	48098105	2950	2950	2950	2950	0
572	20231208	105100	48098105	2950	2950	2950	2950	0
573	20231208	105000	48098105	2950	2950	2950	2950	0
574	20231208	104900	48098105	2950	2950	2950	2950	0
575	20231208	104800	48098105	2950	2950	2950	2950	0
576	20231208	104700	48098105	2950	2950	2950	2950	1
577	20231208	104600	48095155	2955	2955	2955	2955	0
578	20231208	104500	48095155	2955	2955	2955	2955	0
579	20231208	104400	48095155	2955	2955	2955	2955	0
580	20231208	104300	48095155	2955	2955	2955	2955	0
581	20231208	104200	48095155	2955	2955	2955	2955	0
582	20231208	104100	48095155	2955	2955	2955	2955	1500
583	20231208	104000	43662655	2955	2955	2955	2955	0
584	20231208	103900	43662655	2955	2955	2955	2955	100
585	20231208	103800	43367155	2955	2955	2955	2955	1
586	20231208	103700	43364200	2955	2955	2955	2955	0
587	20231208	103600	43364200	2955	2955	2955	2955	0
588	20231208	103500	43364200	2955	2955	2955	2955	0
589	20231208	103400	43364200	2955	2950	2955	2950	750
590	20231208	103300	41151110	2950	2950	2950	2950	200
591	20231208	103200	40561110	2950	2945	2950	2945	1150
592	20231208	103100	37170880	2940	2940	2940	2940	0
593	20231208	103000	37170880	2940	2940	2940	2940	0
594	20231208	102900	37170880	2940	2940	2940	2940	0
595	20231208	102800	37170880	2940	2940	2940	2940	0
596	20231208	102700	37170880	2940	2940	2940	2940	0
597	20231208	102600	37170880	2940	2940	2940	2940	28
598	20231208	102500	37088560	2940	2940	2940	2940	0
599	20231208	102400	37088560	2940	2940	2940	2940	200
600	20231208	102300	36500560	2935	2935	2935	2935	74
601	20231208	102200	36283370	2940	2940	2940	2940	0
602	20231208	102100	36283370	2940	2940	2940	2940	0
603	20231208	102000	36283370	2940	2940	2940	2940	0
604	20231208	101900	36283370	2940	2940	2940	2940	1
605	20231208	101800	36280430	2940	2940	2940	2940	2
606	20231208	101700	36274550	2940	2940	2940	2940	0
607	20231208	101600	36274550	2940	2940	2940	2940	0
608	20231208	101500	36274550	2940	2940	2940	2940	0
609	20231208	101400	36274550	2940	2940	2940	2940	0
610	20231208	101300	36274550	2940	2940	2940	2940	0
611	20231208	101200	36274550	2940	2940	2940	2940	0
612	20231208	101100	36274550	2940	2940	2940	2940	0
613	20231208	101000	36274550	2940	2940	2940	2940	0
614	20231208	100900	36274550	2940	2940	2940	2940	5
615	20231208	100800	36259850	2940	2940	2940	2940	5
616	20231208	100700	36245150	2940	2940	2940	2940	9
617	20231208	100600	36218690	2935	2935	2935	2935	0
618	20231208	100500	36218690	2935	2935	2935	2935	0
619	20231208	100400	36218690	2935	2940	2940	2935	66
620	20231208	100300	36024975	2940	2940	2940	2940	0
621	20231208	100200	36024975	2940	2940	2940	2940	0
622	20231208	100100	36024975	2940	2940	2940	2940	0
623	20231208	100000	36024975	2940	2940	2940	2940	0
624	20231208	095900	36024975	2940	2940	2940	2940	0
625	20231208	095800	36024975	2940	2940	2940	2940	50
626	20231208	095700	35877975	2940	2940	2940	2940	0
627	20231208	095600	35877975	2940	2940	2940	2940	0
628	20231208	095500	35877975	2940	2940	2940	2940	0
629	20231208	095400	35877975	2940	2940	2940	2940	0
630	20231208	095300	35877975	2940	2940	2940	2940	0
631	20231208	095200	35877975	2940	2940	2940	2940	0
632	20231208	095100	35877975	2940	2940	2940	2940	0
633	20231208	095000	35877975	2940	2940	2940	2940	0
634	20231208	094900	35877975	2940	2940	2940	2940	26
635	20231208	094800	35801535	2940	2940	2940	2940	0
636	20231208	094700	35801535	2940	2940	2940	2940	89
637	20231208	094600	35539875	2945	2945	2945	2945	0
638	20231208	094500	35539875	2945	2945	2945	2945	5
639	20231208	094400	35525150	2940	2940	2940	2940	93
640	20231208	094300	35251730	2940	2940	2940	2940	0
641	20231208	094200	35251730	2940	2940	2940	2940	0
642	20231208	094100	35251730	2940	2940	2940	2940	0
643	20231208	094000	35251730	2940	2940	2940	2940	4
644	20231208	093900	35239970	2940	2940	2940	2940	2
645	20231208	093800	35234090	2940	2940	2940	2940	5
646	20231208	093700	35219390	2940	2940	2940	2940	0
647	20231208	093600	35219390	2940	2935	2940	2935	27
648	20231208	093500	35140110	2925	2925	2925	2925	16
649	20231208	093400	35093310	2925	2940	2940	2925	134
650	20231208	093300	34700610	2945	2945	2945	2945	50
651	20231208	093200	34553360	2920	2920	2920	2920	1465
652	20231208	093100	30275560	2920	2920	2920	2920	72
653	20231208	093000	30065320	2915	2920	2920	2915	134
654	20231208	092900	29674540	2920	2920	2920	2920	237
655	20231208	092800	28982500	2920	2920	2920	2920	192
656	20231208	092700	28421860	2945	2945	2945	2945	0
657	20231208	092600	28421860	2945	2945	2945	2945	100
658	20231208	092500	28127360	2945	2945	2945	2945	0
659	20231208	092400	28127360	2945	2945	2945	2945	0
660	20231208	092300	28127360	2945	2945	2945	2945	11
661	20231208	092200	28094965	2920	2930	2930	2920	755
662	20231208	092100	25886570	2930	2930	2930	2930	166
663	20231208	092000	25400190	2940	2940	2940	2940	1
664	20231208	091900	25397250	2940	2940	2940	2940	0
665	20231208	091800	25397250	2940	2940	2940	2940	0
666	20231208	091700	25397250	2940	2940	2940	2940	20
667	20231208	091600	25338450	2940	2940	2940	2940	0
668	20231208	091500	25338450	2940	2945	2945	2940	604
669	20231208	091400	23562630	2940	2940	2940	2940	264
670	20231208	091300	22786470	2940	2940	2940	2940	1062
671	20231208	091200	19664190	2940	2940	2940	2940	1
672	20231208	091100	19661250	2945	2945	2945	2945	0
673	20231208	091000	19661250	2945	2940	2945	2940	527
674	20231208	090900	18109385	2945	2945	2945	2945	0
675	20231208	090800	18109385	2945	2945	2945	2945	10
676	20231208	090700	18079935	2920	2920	2920	2920	0
677	20231208	090600	18079935	2920	2940	2940	2920	827
678	20231208	090500	15663035	2940	2945	2945	2940	100
679	20231208	090400	15368955	2965	2950	2965	2950	246
680	20231208	090300	14643240	2950	2965	2965	2950	578
681	20231208	090200	12931010	2970	2925	2970	2925	3220
682	20231208	090100	3435745	2925	2920	2925	2920	1013
683	20231208	090000	475960	2920	2920	2920	2920	163