KissMeData/050120/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192900	22116385	2990	2990	2990	2990	236
3	20231207	192800	22116385	2990	2990	2990	2990	0
4	20231207	192700	22116385	2990	2990	2990	2990	0
5	20231207	192600	22116385	2990	2990	2990	2990	0
6	20231207	192500	22116385	2990	2990	2990	2990	0
7	20231207	192400	22116385	2990	2990	2990	2990	0
8	20231207	192300	22116385	2990	2990	2990	2990	0
9	20231207	192200	22116385	2990	2990	2990	2990	0
10	20231207	192100	22116385	2990	2990	2990	2990	0
11	20231207	192000	22116385	2990	2990	2990	2990	0
12	20231207	191900	22116385	2990	2990	2990	2990	0
13	20231207	191800	22116385	2990	2990	2990	2990	0
14	20231207	191700	22116385	2990	2990	2990	2990	0
15	20231207	191600	22116385	2990	2990	2990	2990	0
16	20231207	191500	22116385	2990	2990	2990	2990	0
17	20231207	191400	22116385	2990	2990	2990	2990	0
18	20231207	191300	22116385	2990	2990	2990	2990	0
19	20231207	191200	22116385	2990	2990	2990	2990	0
20	20231207	191100	22116385	2990	2990	2990	2990	0
21	20231207	191000	22116385	2990	2990	2990	2990	0
22	20231207	190900	22116385	2990	2990	2990	2990	0
23	20231207	190800	22116385	2990	2990	2990	2990	0
24	20231207	190700	22116385	2990	2990	2990	2990	0
25	20231207	190600	22116385	2990	2990	2990	2990	0
26	20231207	190500	22116385	2990	2990	2990	2990	0
27	20231207	190400	22116385	2990	2990	2990	2990	0
28	20231207	190300	22116385	2990	2990	2990	2990	0
29	20231207	190200	22116385	2990	2990	2990	2990	0
30	20231207	190100	22116385	2990	2990	2990	2990	0
31	20231207	190000	22116385	2990	2990	2990	2990	0
32	20231207	185900	22116385	2990	2990	2990	2990	236
33	20231207	185800	22116385	2990	2990	2990	2990	0
34	20231207	185700	22116385	2990	2990	2990	2990	0
35	20231207	185600	22116385	2990	2990	2990	2990	0
36	20231207	185500	22116385	2990	2990	2990	2990	0
37	20231207	185400	22116385	2990	2990	2990	2990	0
38	20231207	185300	22116385	2990	2990	2990	2990	0
39	20231207	185200	22116385	2990	2990	2990	2990	0
40	20231207	185100	22116385	2990	2990	2990	2990	0
41	20231207	185000	22116385	2990	2990	2990	2990	0
42	20231207	184900	22116385	2990	2990	2990	2990	0
43	20231207	184800	22116385	2990	2990	2990	2990	0
44	20231207	184700	22116385	2990	2990	2990	2990	0
45	20231207	184600	22116385	2990	2990	2990	2990	0
46	20231207	184500	22116385	2990	2990	2990	2990	0
47	20231207	184400	22116385	2990	2990	2990	2990	0
48	20231207	184300	22116385	2990	2990	2990	2990	0
49	20231207	184200	22116385	2990	2990	2990	2990	0
50	20231207	184100	22116385	2990	2990	2990	2990	0
51	20231207	184000	22116385	2990	2990	2990	2990	0
52	20231207	183900	22116385	2990	2990	2990	2990	0
53	20231207	183800	22116385	2990	2990	2990	2990	0
54	20231207	183700	22116385	2990	2990	2990	2990	0
55	20231207	183600	22116385	2990	2990	2990	2990	0
56	20231207	183500	22116385	2990	2990	2990	2990	0
57	20231207	183400	22116385	2990	2990	2990	2990	0
58	20231207	183300	22116385	2990	2990	2990	2990	0
59	20231207	183200	22116385	2990	2990	2990	2990	0
60	20231207	183100	22116385	2990	2990	2990	2990	0
61	20231207	183000	22116385	2990	2990	2990	2990	0
62	20231207	182900	22116385	2990	2990	2990	2990	236
63	20231207	182800	22116385	2990	2990	2990	2990	0
64	20231207	182700	22116385	2990	2990	2990	2990	0
65	20231207	182600	22116385	2990	2990	2990	2990	0
66	20231207	182500	22116385	2990	2990	2990	2990	0
67	20231207	182400	22116385	2990	2990	2990	2990	0
68	20231207	182300	22116385	2990	2990	2990	2990	0
69	20231207	182200	22116385	2990	2990	2990	2990	0
70	20231207	182100	22116385	2990	2990	2990	2990	0
71	20231207	182000	22116385	2990	2990	2990	2990	0
72	20231207	181900	22116385	2990	2990	2990	2990	0
73	20231207	181800	22116385	2990	2990	2990	2990	0
74	20231207	181700	22116385	2990	2990	2990	2990	0
75	20231207	181600	22116385	2990	2990	2990	2990	0
76	20231207	181500	22116385	2990	2990	2990	2990	0
77	20231207	181400	22116385	2990	2990	2990	2990	0
78	20231207	181300	22116385	2990	2990	2990	2990	0
79	20231207	181200	22116385	2990	2990	2990	2990	0
80	20231207	181100	22116385	2990	2990	2990	2990	0
81	20231207	181000	22116385	2990	2990	2990	2990	0
82	20231207	180900	22116385	2990	2990	2990	2990	0
83	20231207	180800	22116385	2990	2990	2990	2990	0
84	20231207	180700	22116385	2990	2990	2990	2990	0
85	20231207	180600	22116385	2990	2990	2990	2990	0
86	20231207	180500	22116385	2990	2990	2990	2990	0
87	20231207	180400	22116385	2990	2990	2990	2990	0
88	20231207	180300	22116385	2990	2990	2990	2990	0
89	20231207	180200	22116385	2990	2990	2990	2990	0
90	20231207	180100	22116385	2990	2990	2990	2990	0
91	20231207	180000	22116385	2990	2990	2990	2990	0
92	20231207	175900	22116385	2990	2990	2990	2990	236
93	20231207	175800	22116385	2990	2990	2990	2990	0
94	20231207	175700	22116385	2990	2990	2990	2990	0
95	20231207	175600	22116385	2990	2990	2990	2990	0
96	20231207	175500	22116385	2990	2990	2990	2990	0
97	20231207	175400	22116385	2990	2990	2990	2990	0
98	20231207	175300	22116385	2990	2990	2990	2990	0
99	20231207	175200	22116385	2990	2990	2990	2990	0
100	20231207	175100	22116385	2990	2990	2990	2990	0
101	20231207	175000	22116385	2990	2990	2990	2990	0
102	20231207	174900	22116385	2990	2990	2990	2990	0
103	20231207	174800	22116385	2990	2990	2990	2990	0
104	20231207	174700	22116385	2990	2990	2990	2990	0
105	20231207	174600	22116385	2990	2990	2990	2990	0
106	20231207	174500	22116385	2990	2990	2990	2990	0
107	20231207	174400	22116385	2990	2990	2990	2990	0
108	20231207	174300	22116385	2990	2990	2990	2990	0
109	20231207	174200	22116385	2990	2990	2990	2990	0
110	20231207	174100	22116385	2990	2990	2990	2990	0
111	20231207	174000	22116385	2990	2990	2990	2990	0
112	20231207	173900	22116385	2990	2990	2990	2990	0
113	20231207	173800	22116385	2990	2990	2990	2990	0
114	20231207	173700	22116385	2990	2990	2990	2990	0
115	20231207	173600	22116385	2990	2990	2990	2990	0
116	20231207	173500	22116385	2990	2990	2990	2990	0
117	20231207	173400	22116385	2990	2990	2990	2990	0
118	20231207	173300	22116385	2990	2990	2990	2990	0
119	20231207	173200	22116385	2990	2990	2990	2990	0
120	20231207	173100	22116385	2990	2990	2990	2990	0
121	20231207	173000	22116385	2990	2990	2990	2990	0
122	20231207	172900	22116385	2990	2990	2990	2990	236
123	20231207	172800	22116385	2990	2990	2990	2990	0
124	20231207	172700	22116385	2990	2990	2990	2990	0
125	20231207	172600	22116385	2990	2990	2990	2990	0
126	20231207	172500	22116385	2990	2990	2990	2990	0
127	20231207	172400	22116385	2990	2990	2990	2990	0
128	20231207	172300	22116385	2990	2990	2990	2990	0
129	20231207	172200	22116385	2990	2990	2990	2990	0
130	20231207	172100	22116385	2990	2990	2990	2990	0
131	20231207	172000	22116385	2990	2990	2990	2990	0
132	20231207	171900	22116385	2990	2990	2990	2990	0
133	20231207	171800	22116385	2990	2990	2990	2990	0
134	20231207	171700	22116385	2990	2990	2990	2990	0
135	20231207	171600	22116385	2990	2990	2990	2990	0
136	20231207	171500	22116385	2990	2990	2990	2990	0
137	20231207	171400	22116385	2990	2990	2990	2990	0
138	20231207	171300	22116385	2990	2990	2990	2990	0
139	20231207	171200	22116385	2990	2990	2990	2990	0
140	20231207	171100	22116385	2990	2990	2990	2990	0
141	20231207	171000	22116385	2990	2990	2990	2990	0
142	20231207	170900	22116385	2990	2990	2990	2990	0
143	20231207	170800	22116385	2990	2990	2990	2990	0
144	20231207	170700	22116385	2990	2990	2990	2990	0
145	20231207	170600	22116385	2990	2990	2990	2990	0
146	20231207	170500	22116385	2990	2990	2990	2990	0
147	20231207	170400	22116385	2990	2990	2990	2990	0
148	20231207	170300	22116385	2990	2990	2990	2990	0
149	20231207	170200	22116385	2990	2990	2990	2990	0
150	20231207	170100	22116385	2990	2990	2990	2990	0
151	20231207	170000	22116385	2990	2990	2990	2990	0
152	20231207	165900	22116385	2990	2990	2990	2990	236
153	20231207	165800	22116385	2990	2990	2990	2990	0
154	20231207	165700	22116385	2990	2990	2990	2990	0
155	20231207	165600	22116385	2990	2990	2990	2990	0
156	20231207	165500	22116385	2990	2990	2990	2990	0
157	20231207	165400	22116385	2990	2990	2990	2990	0
158	20231207	165300	22116385	2990	2990	2990	2990	0
159	20231207	165200	22116385	2990	2990	2990	2990	0
160	20231207	165100	22116385	2990	2990	2990	2990	0
161	20231207	165000	22116385	2990	2990	2990	2990	0
162	20231207	164900	22116385	2990	2990	2990	2990	0
163	20231207	164800	22116385	2990	2990	2990	2990	0
164	20231207	164700	22116385	2990	2990	2990	2990	0
165	20231207	164600	22116385	2990	2990	2990	2990	0
166	20231207	164500	22116385	2990	2990	2990	2990	0
167	20231207	164400	22116385	2990	2990	2990	2990	0
168	20231207	164300	22116385	2990	2990	2990	2990	0
169	20231207	164200	22116385	2990	2990	2990	2990	0
170	20231207	164100	22116385	2990	2990	2990	2990	0
171	20231207	164000	22116385	2990	2990	2990	2990	0
172	20231207	163900	22116385	2990	2990	2990	2990	0
173	20231207	163800	22116385	2990	2990	2990	2990	0
174	20231207	163700	22116385	2990	2990	2990	2990	0
175	20231207	163600	22116385	2990	2990	2990	2990	0
176	20231207	163500	22116385	2990	2990	2990	2990	0
177	20231207	163400	22116385	2990	2990	2990	2990	0
178	20231207	163300	22116385	2990	2990	2990	2990	0
179	20231207	163200	22116385	2990	2990	2990	2990	0
180	20231207	163100	22116385	2990	2990	2990	2990	0
181	20231207	163000	22116385	2990	2990	2990	2990	0
182	20231207	162900	22116385	2990	2990	2990	2990	236
183	20231207	162800	22116385	2990	2990	2990	2990	0
184	20231207	162700	22116385	2990	2990	2990	2990	0
185	20231207	162600	22116385	2990	2990	2990	2990	0
186	20231207	162500	22116385	2990	2990	2990	2990	0
187	20231207	162400	22116385	2990	2990	2990	2990	0
188	20231207	162300	22116385	2990	2990	2990	2990	0
189	20231207	162200	22116385	2990	2990	2990	2990	0
190	20231207	162100	22116385	2990	2990	2990	2990	0
191	20231207	162000	22116385	2990	2990	2990	2990	0
192	20231207	161900	22116385	2990	2990	2990	2990	0
193	20231207	161800	22116385	2990	2990	2990	2990	0
194	20231207	161700	22116385	2990	2990	2990	2990	0
195	20231207	161600	22116385	2990	2990	2990	2990	0
196	20231207	161500	22116385	2990	2990	2990	2990	0
197	20231207	161400	22116385	2990	2990	2990	2990	0
198	20231207	161300	22116385	2990	2990	2990	2990	0
199	20231207	161200	22116385	2990	2990	2990	2990	0
200	20231207	161100	22116385	2990	2990	2990	2990	0
201	20231207	161000	22116385	2990	2990	2990	2990	0
202	20231207	160900	22116385	2990	2990	2990	2990	0
203	20231207	160800	22116385	2990	2990	2990	2990	0
204	20231207	160700	22116385	2990	2990	2990	2990	0
205	20231207	160600	22116385	2990	2990	2990	2990	0
206	20231207	160500	22116385	2990	2990	2990	2990	0
207	20231207	160400	22116385	2990	2990	2990	2990	0
208	20231207	160300	22116385	2990	2990	2990	2990	0
209	20231207	160200	22116385	2990	2990	2990	2990	0
210	20231207	160100	22116385	2990	2990	2990	2990	0
211	20231207	160000	22116385	2990	2990	2990	2990	0
212	20231207	155900	22116385	2990	2990	2990	2990	236
213	20231207	155800	22116385	2990	2990	2990	2990	0
214	20231207	155700	22116385	2990	2990	2990	2990	0
215	20231207	155600	22116385	2990	2990	2990	2990	0
216	20231207	155500	22116385	2990	2990	2990	2990	0
217	20231207	155400	22116385	2990	2990	2990	2990	0
218	20231207	155300	22116385	2990	2990	2990	2990	0
219	20231207	155200	22116385	2990	2990	2990	2990	0
220	20231207	155100	22116385	2990	2990	2990	2990	0
221	20231207	155000	22116385	2990	2990	2990	2990	0
222	20231207	154900	22116385	2990	2990	2990	2990	0
223	20231207	154800	22116385	2990	2990	2990	2990	0
224	20231207	154700	22116385	2990	2990	2990	2990	0
225	20231207	154600	22116385	2990	2990	2990	2990	0
226	20231207	154500	22116385	2990	2990	2990	2990	0
227	20231207	154400	22116385	2990	2990	2990	2990	0
228	20231207	154300	22116385	2990	2990	2990	2990	0
229	20231207	154200	22116385	2990	2990	2990	2990	0
230	20231207	154100	22116385	2990	2990	2990	2990	0
231	20231207	154000	22116385	2990	2990	2990	2990	0
232	20231207	153900	22116385	2990	2990	2990	2990	0
233	20231207	153800	22116385	2990	2990	2990	2990	0
234	20231207	153700	22116385	2990	2990	2990	2990	0
235	20231207	153600	22116385	2990	2990	2990	2990	0
236	20231207	153500	22116385	2990	2990	2990	2990	0
237	20231207	153400	22116385	2990	2990	2990	2990	0
238	20231207	153300	22116385	2990	2990	2990	2990	0
239	20231207	153200	22116385	2990	2990	2990	2990	0
240	20231207	153100	22116385	2990	2990	2990	2990	0
241	20231207	153000	22116385	2990	2990	2990	2990	236
242	20231207	152900	21410745	2990	2990	2990	2990	0
243	20231207	152800	21410745	2990	2990	2990	2990	0
244	20231207	152700	21410745	2990	2990	2990	2990	0
245	20231207	152600	21410745	2990	2990	2990	2990	0
246	20231207	152500	21410745	2990	2990	2990	2990	0
247	20231207	152400	21410745	2990	2990	2990	2990	0
248	20231207	152300	21410745	2990	2990	2990	2990	0
249	20231207	152200	21410745	2990	2990	2990	2990	0
250	20231207	152100	21410745	2990	2990	2990	2990	0
251	20231207	152000	21410745	2990	2990	2990	2990	0
252	20231207	151900	21410745	2990	2990	2990	2990	0
253	20231207	151800	21410745	2990	2990	2990	2990	0
254	20231207	151700	21410745	2990	2990	2990	2990	0
255	20231207	151600	21410745	2990	2985	2990	2985	45
256	20231207	151500	21276415	2985	2985	2985	2985	0
257	20231207	151400	21276415	2985	2985	2985	2985	0
258	20231207	151300	21276415	2985	2985	2985	2985	0
259	20231207	151200	21276415	2985	2985	2985	2985	0
260	20231207	151100	21276415	2985	2985	2985	2985	0
261	20231207	151000	21276415	2985	2985	2985	2985	0
262	20231207	150900	21276415	2985	2985	2985	2985	1
263	20231207	150800	21273430	2985	2985	2985	2985	4
264	20231207	150700	21261490	2990	2990	2990	2990	0
265	20231207	150600	21261490	2990	2990	2990	2990	0
266	20231207	150500	21261490	2990	2985	2990	2980	149
267	20231207	150400	20816730	2985	2985	2985	2985	0
268	20231207	150300	20816730	2985	2985	2985	2985	0
269	20231207	150200	20816730	2985	2965	2985	2965	101
270	20231207	150100	20517245	2965	2965	2965	2965	0
271	20231207	150000	20517245	2965	2965	2965	2965	0
272	20231207	145900	20517245	2965	2965	2965	2965	0
273	20231207	145800	20517245	2965	2965	2965	2965	1
274	20231207	145700	20514280	2990	2990	2990	2990	0
275	20231207	145600	20514280	2990	2990	2990	2990	0
276	20231207	145500	20514280	2990	2990	2990	2990	0
277	20231207	145400	20514280	2990	2990	2990	2990	0
278	20231207	145300	20514280	2990	2990	2990	2990	0
279	20231207	145200	20514280	2990	2990	2990	2990	0
280	20231207	145100	20514280	2990	2990	2990	2990	0
281	20231207	145000	20514280	2990	2990	2990	2990	0
282	20231207	144900	20514280	2990	2990	2990	2990	0
283	20231207	144800	20514280	2990	2990	2990	2990	0
284	20231207	144700	20514280	2990	2990	2990	2990	0
285	20231207	144600	20514280	2990	2990	2990	2990	0
286	20231207	144500	20514280	2990	2990	2990	2990	0
287	20231207	144400	20514280	2990	2990	2990	2990	0
288	20231207	144300	20514280	2990	2990	2990	2990	0
289	20231207	144200	20514280	2990	2990	2990	2990	0
290	20231207	144100	20514280	2990	2990	2990	2990	0
291	20231207	144000	20514280	2990	2990	2990	2990	0
292	20231207	143900	20514280	2990	2990	2990	2990	0
293	20231207	143800	20514280	2990	2990	2990	2990	0
294	20231207	143700	20514280	2990	2990	2990	2990	0
295	20231207	143600	20514280	2990	2990	2990	2990	0
296	20231207	143500	20514280	2990	2990	2990	2990	0
297	20231207	143400	20514280	2990	2990	2990	2990	0
298	20231207	143300	20514280	2990	2990	2990	2990	0
299	20231207	143200	20514280	2990	2990	2990	2990	0
300	20231207	143100	20514280	2990	2990	2990	2990	0
301	20231207	143000	20514280	2990	2990	2990	2990	0
302	20231207	142900	20514280	2990	2990	2990	2990	0
303	20231207	142800	20514280	2990	2980	2990	2980	77
304	20231207	142700	20284790	2965	2965	2965	2965	0
305	20231207	142600	20284790	2965	2965	2965	2965	1580
306	20231207	142500	15600090	2965	2965	2965	2965	1
307	20231207	142400	15597125	2955	2955	2955	2955	0
308	20231207	142300	15597125	2955	2955	2955	2955	0
309	20231207	142200	15597125	2955	2955	2955	2955	0
310	20231207	142100	15597125	2955	2955	2955	2955	0
311	20231207	142000	15597125	2955	2955	2955	2955	0
312	20231207	141900	15597125	2955	2955	2955	2955	0
313	20231207	141800	15597125	2955	2955	2955	2955	0
314	20231207	141700	15597125	2955	2955	2955	2955	0
315	20231207	141600	15597125	2955	2955	2955	2955	0
316	20231207	141500	15597125	2955	2965	2965	2955	68
317	20231207	141400	15396175	2955	2955	2955	2955	0
318	20231207	141300	15396175	2955	2955	2955	2955	0
319	20231207	141200	15396175	2955	2955	2955	2955	0
320	20231207	141100	15396175	2955	2955	2955	2955	404
321	20231207	141000	14202355	2955	2955	2955	2955	253
322	20231207	140900	13454740	2955	2955	2955	2955	18
323	20231207	140800	13401550	2955	2955	2955	2955	233
324	20231207	140700	12713035	2955	2955	2955	2955	0
325	20231207	140600	12713035	2955	2965	2965	2955	40
326	20231207	140500	12594735	2960	2960	2960	2960	213
327	20231207	140400	11964255	2960	2960	2960	2960	0
328	20231207	140300	11964255	2960	2960	2960	2960	0
329	20231207	140200	11964255	2960	2960	2960	2960	0
330	20231207	140100	11964255	2960	2960	2960	2960	0
331	20231207	140000	11964255	2960	2960	2960	2960	0
332	20231207	135900	11964255	2960	2960	2960	2960	0
333	20231207	135800	11964255	2960	2960	2960	2960	0
334	20231207	135700	11964255	2960	2960	2960	2960	0
335	20231207	135600	11964255	2960	2960	2960	2960	0
336	20231207	135500	11964255	2960	2960	2960	2960	0
337	20231207	135400	11964255	2960	2965	2965	2960	8
338	20231207	135300	11940540	2965	2965	2965	2965	6
339	20231207	135200	11922750	2965	2965	2965	2965	0
340	20231207	135100	11922750	2965	2965	2965	2965	0
341	20231207	135000	11922750	2965	2965	2965	2965	0
342	20231207	134900	11922750	2965	2965	2965	2965	0
343	20231207	134800	11922750	2965	2965	2965	2965	0
344	20231207	134700	11922750	2965	2965	2965	2965	0
345	20231207	134600	11922750	2965	2965	2965	2965	0
346	20231207	134500	11922750	2965	2965	2965	2965	0
347	20231207	134400	11922750	2965	2965	2965	2965	0
348	20231207	134300	11922750	2965	2965	2965	2965	0
349	20231207	134200	11922750	2965	2965	2965	2965	0
350	20231207	134100	11922750	2965	2965	2965	2965	0
351	20231207	134000	11922750	2965	2965	2965	2965	0
352	20231207	133900	11922750	2965	2965	2965	2965	0
353	20231207	133800	11922750	2965	2965	2965	2965	0
354	20231207	133700	11922750	2965	2965	2965	2965	0
355	20231207	133600	11922750	2965	2965	2965	2965	169
356	20231207	133500	11421665	2965	2965	2965	2965	0
357	20231207	133400	11421665	2965	2965	2965	2965	20
358	20231207	133300	11362365	2965	2965	2965	2965	0
359	20231207	133200	11362365	2965	2965	2965	2965	0
360	20231207	133100	11362365	2965	2965	2965	2965	0
361	20231207	133000	11362365	2965	2965	2965	2965	0
362	20231207	132900	11362365	2965	2965	2965	2965	0
363	20231207	132800	11362365	2965	2965	2965	2965	0
364	20231207	132700	11362365	2965	2965	2965	2965	0
365	20231207	132600	11362365	2965	2965	2965	2965	0
366	20231207	132500	11362365	2965	2965	2965	2965	0
367	20231207	132400	11362365	2965	2965	2965	2965	0
368	20231207	132300	11362365	2965	2965	2965	2965	0
369	20231207	132200	11362365	2965	2965	2965	2965	0
370	20231207	132100	11362365	2965	2965	2965	2965	0
371	20231207	132000	11362365	2965	2965	2965	2965	30
372	20231207	131900	11273415	2965	2965	2965	2965	0
373	20231207	131800	11273415	2965	2965	2965	2965	0
374	20231207	131700	11273415	2965	2965	2965	2965	0
375	20231207	131600	11273415	2965	2965	2965	2960	894
376	20231207	131500	8627155	2965	2965	2965	2965	0
377	20231207	131400	8627155	2965	2965	2965	2965	8
378	20231207	131300	8603435	2965	2965	2965	2965	33
379	20231207	131200	8505590	2960	2960	2960	2960	0
380	20231207	131100	8505590	2960	2960	2960	2960	0
381	20231207	131000	8505590	2960	2960	2960	2960	0
382	20231207	130900	8505590	2960	2960	2960	2960	0
383	20231207	130800	8505590	2960	2960	2960	2960	0
384	20231207	130700	8505590	2960	2960	2960	2960	0
385	20231207	130600	8505590	2960	2960	2960	2960	0
386	20231207	130500	8505590	2960	2960	2960	2960	0
387	20231207	130400	8505590	2960	2960	2960	2960	0
388	20231207	130300	8505590	2960	2960	2960	2960	0
389	20231207	130200	8505590	2960	2960	2960	2960	400
390	20231207	130100	7321590	2965	2965	2965	2965	131
391	20231207	130000	6933175	2980	2980	2980	2980	0
392	20231207	125900	6933175	2980	2980	2980	2980	0
393	20231207	125800	6933175	2980	2980	2980	2980	0
394	20231207	125700	6933175	2980	2980	2980	2980	0
395	20231207	125600	6933175	2980	2980	2980	2980	0
396	20231207	125500	6933175	2980	2980	2980	2980	0
397	20231207	125400	6933175	2980	2980	2980	2980	0
398	20231207	125300	6933175	2980	2980	2980	2980	0
399	20231207	125200	6933175	2980	2980	2980	2980	0
400	20231207	125100	6933175	2980	2980	2980	2980	0
401	20231207	125000	6933175	2980	2980	2980	2980	0
402	20231207	124900	6933175	2980	2980	2980	2980	0
403	20231207	124800	6933175	2980	2980	2980	2980	0
404	20231207	124700	6933175	2980	2980	2980	2980	210
405	20231207	124600	6307375	2990	2990	2990	2990	0
406	20231207	124500	6307375	2990	2990	2990	2990	0
407	20231207	124400	6307375	2990	2990	2990	2990	0
408	20231207	124300	6307375	2990	2990	2990	2990	0
409	20231207	124200	6307375	2990	2990	2990	2990	0
410	20231207	124100	6307375	2990	2990	2990	2990	0
411	20231207	124000	6307375	2990	2990	2990	2990	0
412	20231207	123900	6307375	2990	2990	2990	2990	0
413	20231207	123800	6307375	2990	2990	2990	2990	0
414	20231207	123700	6307375	2990	2990	2990	2990	0
415	20231207	123600	6307375	2990	2990	2990	2990	0
416	20231207	123500	6307375	2990	2990	2990	2990	0
417	20231207	123400	6307375	2990	2990	2990	2990	0
418	20231207	123300	6307375	2990	2990	2990	2990	0
419	20231207	123200	6307375	2990	2990	2990	2990	0
420	20231207	123100	6307375	2990	2970	2990	2965	501
421	20231207	123000	4820405	2970	2970	2970	2970	0
422	20231207	122900	4820405	2970	2970	2970	2970	60
423	20231207	122800	4642205	2990	2990	2990	2990	0
424	20231207	122700	4642205	2990	2990	2990	2990	0
425	20231207	122600	4642205	2990	2990	2990	2990	0
426	20231207	122500	4642205	2990	2990	2990	2990	0
427	20231207	122400	4642205	2990	2990	2990	2990	0
428	20231207	122300	4642205	2990	2990	2990	2990	0
429	20231207	122200	4642205	2990	2990	2990	2990	0
430	20231207	122100	4642205	2990	2990	2990	2990	0
431	20231207	122000	4642205	2990	2990	2990	2990	0
432	20231207	121900	4642205	2990	2990	2990	2990	0
433	20231207	121800	4642205	2990	2990	2990	2990	0
434	20231207	121700	4642205	2990	2990	2990	2990	0
435	20231207	121600	4642205	2990	2990	2990	2990	0
436	20231207	121500	4642205	2990	2990	2990	2990	0
437	20231207	121400	4642205	2990	2990	2990	2990	0
438	20231207	121300	4642205	2990	2990	2990	2990	0
439	20231207	121200	4642205	2990	2990	2990	2990	0
440	20231207	121100	4642205	2990	2990	2990	2990	0
441	20231207	121000	4642205	2990	2990	2990	2990	0
442	20231207	120900	4642205	2990	2990	2990	2990	0
443	20231207	120800	4642205	2990	2990	2990	2990	0
444	20231207	120700	4642205	2990	2990	2990	2990	0
445	20231207	120600	4642205	2990	2990	2990	2990	0
446	20231207	120500	4642205	2990	2975	2990	2975	8
447	20231207	120400	4618390	2975	2975	2975	2975	280
448	20231207	120300	3785390	2975	2975	2975	2975	213
449	20231207	120200	3151715	2990	2990	2990	2990	0
450	20231207	120100	3151715	2990	2990	2990	2990	0
451	20231207	120000	3151715	2990	2990	2990	2990	0
452	20231207	115900	3151715	2990	2990	2990	2990	0
453	20231207	115800	3151715	2990	2990	2990	2990	0
454	20231207	115700	3151715	2990	2990	2990	2990	0
455	20231207	115600	3151715	2990	2990	2990	2990	0
456	20231207	115500	3151715	2990	2990	2990	2990	0
457	20231207	115400	3151715	2990	2990	2990	2990	0
458	20231207	115300	3151715	2990	2990	2990	2990	0
459	20231207	115200	3151715	2990	2990	2990	2990	0
460	20231207	115100	3151715	2990	2990	2990	2990	0
461	20231207	115000	3151715	2990	2990	2990	2990	0
462	20231207	114900	3151715	2990	2990	2990	2990	0
463	20231207	114800	3151715	2990	2990	2990	2990	0
464	20231207	114700	3151715	2990	2990	2990	2990	0
465	20231207	114600	3151715	2990	2990	2990	2990	0
466	20231207	114500	3151715	2990	2990	2990	2990	0
467	20231207	114400	3151715	2990	2990	2990	2990	0
468	20231207	114300	3151715	2990	2990	2990	2990	0
469	20231207	114200	3151715	2990	2990	2990	2990	0
470	20231207	114100	3151715	2990	2985	2990	2985	2
471	20231207	114000	3145740	2990	2990	2990	2990	50
472	20231207	113900	2996240	2990	2990	2990	2990	0
473	20231207	113800	2996240	2990	2990	2990	2990	0
474	20231207	113700	2996240	2990	2990	2990	2990	0
475	20231207	113600	2996240	2990	2990	2990	2990	0
476	20231207	113500	2996240	2990	2990	2990	2990	0
477	20231207	113400	2996240	2990	2990	2990	2990	0
478	20231207	113300	2996240	2990	2990	2990	2990	0
479	20231207	113200	2996240	2990	2990	2990	2990	0
480	20231207	113100	2996240	2990	2990	2990	2990	0
481	20231207	113000	2996240	2990	2980	2990	2980	2
482	20231207	112900	2990270	2980	2980	2980	2980	0
483	20231207	112800	2990270	2980	2980	2980	2980	0
484	20231207	112700	2990270	2980	2980	2980	2980	2
485	20231207	112600	2984310	2980	2980	2980	2980	0
486	20231207	112500	2984310	2980	2980	2980	2980	0
487	20231207	112400	2984310	2980	2980	2980	2980	0
488	20231207	112300	2984310	2980	2980	2980	2980	0
489	20231207	112200	2984310	2980	2980	2980	2980	0
490	20231207	112100	2984310	2980	2980	2980	2980	0
491	20231207	112000	2984310	2980	2980	2980	2980	1
492	20231207	111900	2981330	2985	2985	2985	2985	0
493	20231207	111800	2981330	2985	2985	2985	2985	83
494	20231207	111700	2733575	2990	2990	2990	2990	0
495	20231207	111600	2733575	2990	2990	2990	2990	0
496	20231207	111500	2733575	2990	2990	2990	2990	0
497	20231207	111400	2733575	2990	2990	2990	2990	0
498	20231207	111300	2733575	2990	2990	2990	2990	0
499	20231207	111200	2733575	2990	2990	2990	2990	0
500	20231207	111100	2733575	2990	2990	2990	2990	1
501	20231207	111000	2730585	2985	2985	2985	2985	0
502	20231207	110900	2730585	2985	2985	2985	2985	0
503	20231207	110800	2730585	2985	2985	2985	2985	0
504	20231207	110700	2730585	2985	2985	2985	2985	51
505	20231207	110600	2578350	2990	2990	2990	2990	0
506	20231207	110500	2578350	2990	2990	2990	2990	0
507	20231207	110400	2578350	2990	2990	2990	2990	0
508	20231207	110300	2578350	2990	2990	2990	2990	0
509	20231207	110200	2578350	2990	2990	2990	2990	0
510	20231207	110100	2578350	2990	2990	2990	2990	0
511	20231207	110000	2578350	2990	2990	2990	2990	0
512	20231207	105900	2578350	2990	2990	2990	2990	0
513	20231207	105800	2578350	2990	2990	2990	2990	0
514	20231207	105700	2578350	2990	2990	2990	2990	0
515	20231207	105600	2578350	2990	2990	2990	2990	0
516	20231207	105500	2578350	2990	2990	2990	2990	0
517	20231207	105400	2578350	2990	2990	2990	2990	0
518	20231207	105300	2578350	2990	2990	2990	2990	0
519	20231207	105200	2578350	2990	2990	2990	2990	0
520	20231207	105100	2578350	2990	2990	2990	2990	0
521	20231207	105000	2578350	2990	2990	2990	2990	0
522	20231207	104900	2578350	2990	2990	2990	2990	0
523	20231207	104800	2578350	2990	2990	2990	2990	0
524	20231207	104700	2578350	2990	2985	2990	2985	10
525	20231207	104600	2548495	2985	2985	2985	2985	0
526	20231207	104500	2548495	2985	2985	2985	2985	0
527	20231207	104400	2548495	2985	2985	2985	2985	0
528	20231207	104300	2548495	2985	2985	2985	2985	0
529	20231207	104200	2548495	2985	2985	2985	2985	70
530	20231207	104100	2339545	2990	2990	2990	2990	0
531	20231207	104000	2339545	2990	2990	2990	2990	0
532	20231207	103900	2339545	2990	2990	2990	2990	0
533	20231207	103800	2339545	2990	2990	2990	2990	0
534	20231207	103700	2339545	2990	2990	2990	2990	0
535	20231207	103600	2339545	2990	2990	2990	2990	0
536	20231207	103500	2339545	2990	2990	2990	2990	0
537	20231207	103400	2339545	2990	2990	2990	2990	0
538	20231207	103300	2339545	2990	2990	2990	2990	0
539	20231207	103200	2339545	2990	2990	2990	2990	0
540	20231207	103100	2339545	2990	2990	2990	2990	0
541	20231207	103000	2339545	2990	2990	2990	2990	0
542	20231207	102900	2339545	2990	2990	2990	2990	0
543	20231207	102800	2339545	2990	2990	2990	2990	0
544	20231207	102700	2339545	2990	2990	2990	2990	0
545	20231207	102600	2339545	2990	2990	2990	2990	0
546	20231207	102500	2339545	2990	2990	2990	2990	0
547	20231207	102400	2339545	2990	2990	2990	2990	0
548	20231207	102300	2339545	2990	2990	2990	2990	0
549	20231207	102200	2339545	2990	2990	2990	2990	0
550	20231207	102100	2339545	2990	2990	2990	2990	0
551	20231207	102000	2339545	2990	2990	2990	2990	0
552	20231207	101900	2339545	2990	2990	2990	2990	1
553	20231207	101800	2336555	2990	2990	2990	2990	0
554	20231207	101700	2336555	2990	2990	2990	2990	0
555	20231207	101600	2336555	2990	2990	2990	2990	0
556	20231207	101500	2336555	2990	2990	2990	2990	0
557	20231207	101400	2336555	2990	2990	2990	2990	0
558	20231207	101300	2336555	2990	2990	2990	2990	0
559	20231207	101200	2336555	2990	2990	2990	2990	0
560	20231207	101100	2336555	2990	2990	2990	2990	0
561	20231207	101000	2336555	2990	2990	2990	2990	0
562	20231207	100900	2336555	2990	2985	2990	2985	9
563	20231207	100800	2309685	2990	2990	2990	2990	0
564	20231207	100700	2309685	2990	2990	2990	2990	0
565	20231207	100600	2309685	2990	2990	2990	2990	0
566	20231207	100500	2309685	2990	2990	2990	2990	0
567	20231207	100400	2309685	2990	2985	2990	2985	167
568	20231207	100300	1810685	2985	2985	2985	2985	0
569	20231207	100200	1810685	2985	2985	2985	2985	0
570	20231207	100100	1810685	2985	2985	2985	2985	0
571	20231207	100000	1810685	2985	2985	2985	2985	0
572	20231207	095900	1810685	2985	2985	2985	2985	0
573	20231207	095800	1810685	2985	2985	2985	2985	0
574	20231207	095700	1810685	2985	2985	2985	2985	0
575	20231207	095600	1810685	2985	2985	2985	2985	0
576	20231207	095500	1810685	2985	2985	2985	2985	0
577	20231207	095400	1810685	2985	2985	2985	2985	0
578	20231207	095300	1810685	2985	2985	2985	2985	0
579	20231207	095200	1810685	2985	2985	2985	2985	0
580	20231207	095100	1810685	2985	2985	2985	2985	0
581	20231207	095000	1810685	2985	2985	2985	2985	0
582	20231207	094900	1810685	2985	2985	2985	2985	0
583	20231207	094800	1810685	2985	2985	2985	2985	0
584	20231207	094700	1810685	2985	2985	2985	2985	0
585	20231207	094600	1810685	2985	2985	2985	2985	0
586	20231207	094500	1810685	2985	2985	2985	2985	0
587	20231207	094400	1810685	2985	2985	2985	2985	0
588	20231207	094300	1810685	2985	2975	2985	2975	2
589	20231207	094200	1804725	2980	2980	2980	2980	0
590	20231207	094100	1804725	2980	2980	2980	2980	0
591	20231207	094000	1804725	2980	2980	2980	2980	0
592	20231207	093900	1804725	2980	2980	2980	2980	180
593	20231207	093800	1268325	2980	2980	2980	2980	3
594	20231207	093700	1259385	2980	2980	2980	2980	10
595	20231207	093600	1229585	2985	2985	2985	2985	0
596	20231207	093500	1229585	2985	2985	2985	2985	0
597	20231207	093400	1229585	2985	2985	2985	2985	0
598	20231207	093300	1229585	2985	2985	2985	2985	0
599	20231207	093200	1229585	2985	2985	2985	2985	0
600	20231207	093100	1229585	2985	2985	2985	2985	0
601	20231207	093000	1229585	2985	2985	2985	2985	0
602	20231207	092900	1229585	2985	2985	2985	2985	0
603	20231207	092800	1229585	2985	2985	2985	2985	0
604	20231207	092700	1229585	2985	2985	2985	2985	0
605	20231207	092600	1229585	2985	2985	2985	2985	0
606	20231207	092500	1229585	2985	2985	2985	2985	0
607	20231207	092400	1229585	2985	2985	2985	2985	0
608	20231207	092300	1229585	2985	2985	2985	2985	0
609	20231207	092200	1229585	2985	2985	2985	2985	0
610	20231207	092100	1229585	2985	2985	2985	2985	0
611	20231207	092000	1229585	2985	2985	2985	2985	0
612	20231207	091900	1229585	2985	2985	2985	2985	0
613	20231207	091800	1229585	2985	2985	2985	2985	0
614	20231207	091700	1229585	2985	2985	2985	2985	0
615	20231207	091600	1229585	2985	2985	2985	2985	0
616	20231207	091500	1229585	2985	2985	2985	2985	0
617	20231207	091400	1229585	2985	2985	2985	2985	0
618	20231207	091300	1229585	2985	2985	2985	2985	1
619	20231207	091200	1226600	2980	2980	2980	2980	0
620	20231207	091100	1226600	2980	2980	2980	2980	0
621	20231207	091000	1226600	2980	2980	2980	2980	200
622	20231207	090900	630600	2980	2975	2980	2975	3
623	20231207	090800	621670	2980	2980	2980	2980	0
624	20231207	090700	621670	2980	2975	2980	2975	15
625	20231207	090600	576980	2980	2970	2980	2970	50
626	20231207	090500	428470	2970	2970	2970	2970	0
627	20231207	090400	428470	2970	2970	2970	2970	35
628	20231207	090300	324520	2980	2980	2980	2980	1
629	20231207	090200	321540	2970	2970	2970	2970	60
630	20231207	090100	143340	2975	2975	2975	2975	0
631	20231207	090000	143340	2975	2990	2990	2975	48