KissMeData/143210/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201900	16912815	2950	2950	2950	2950	360
3	20231207	201800	16912815	2950	2950	2950	2950	0
4	20231207	201700	16912815	2950	2950	2950	2950	0
5	20231207	201600	16912815	2950	2950	2950	2950	0
6	20231207	201500	16912815	2950	2950	2950	2950	0
7	20231207	201400	16912815	2950	2950	2950	2950	0
8	20231207	201300	16912815	2950	2950	2950	2950	0
9	20231207	201200	16912815	2950	2950	2950	2950	0
10	20231207	201100	16912815	2950	2950	2950	2950	0
11	20231207	201000	16912815	2950	2950	2950	2950	0
12	20231207	200900	16912815	2950	2950	2950	2950	0
13	20231207	200800	16912815	2950	2950	2950	2950	0
14	20231207	200700	16912815	2950	2950	2950	2950	0
15	20231207	200600	16912815	2950	2950	2950	2950	0
16	20231207	200500	16912815	2950	2950	2950	2950	0
17	20231207	200400	16912815	2950	2950	2950	2950	0
18	20231207	200300	16912815	2950	2950	2950	2950	0
19	20231207	200200	16912815	2950	2950	2950	2950	0
20	20231207	200100	16912815	2950	2950	2950	2950	0
21	20231207	200000	16912815	2950	2950	2950	2950	0
22	20231207	195900	16912815	2950	2950	2950	2950	0
23	20231207	195800	16912815	2950	2950	2950	2950	0
24	20231207	195700	16912815	2950	2950	2950	2950	0
25	20231207	195600	16912815	2950	2950	2950	2950	0
26	20231207	195500	16912815	2950	2950	2950	2950	0
27	20231207	195400	16912815	2950	2950	2950	2950	0
28	20231207	195300	16912815	2950	2950	2950	2950	0
29	20231207	195200	16912815	2950	2950	2950	2950	0
30	20231207	195100	16912815	2950	2950	2950	2950	0
31	20231207	195000	16912815	2950	2950	2950	2950	0
32	20231207	194900	16912815	2950	2950	2950	2950	360
33	20231207	194800	16912815	2950	2950	2950	2950	0
34	20231207	194700	16912815	2950	2950	2950	2950	0
35	20231207	194600	16912815	2950	2950	2950	2950	0
36	20231207	194500	16912815	2950	2950	2950	2950	0
37	20231207	194400	16912815	2950	2950	2950	2950	0
38	20231207	194300	16912815	2950	2950	2950	2950	0
39	20231207	194200	16912815	2950	2950	2950	2950	0
40	20231207	194100	16912815	2950	2950	2950	2950	0
41	20231207	194000	16912815	2950	2950	2950	2950	0
42	20231207	193900	16912815	2950	2950	2950	2950	0
43	20231207	193800	16912815	2950	2950	2950	2950	0
44	20231207	193700	16912815	2950	2950	2950	2950	0
45	20231207	193600	16912815	2950	2950	2950	2950	0
46	20231207	193500	16912815	2950	2950	2950	2950	0
47	20231207	193400	16912815	2950	2950	2950	2950	0
48	20231207	193300	16912815	2950	2950	2950	2950	0
49	20231207	193200	16912815	2950	2950	2950	2950	0
50	20231207	193100	16912815	2950	2950	2950	2950	0
51	20231207	193000	16912815	2950	2950	2950	2950	0
52	20231207	192900	16912815	2950	2950	2950	2950	0
53	20231207	192800	16912815	2950	2950	2950	2950	0
54	20231207	192700	16912815	2950	2950	2950	2950	0
55	20231207	192600	16912815	2950	2950	2950	2950	0
56	20231207	192500	16912815	2950	2950	2950	2950	0
57	20231207	192400	16912815	2950	2950	2950	2950	0
58	20231207	192300	16912815	2950	2950	2950	2950	0
59	20231207	192200	16912815	2950	2950	2950	2950	0
60	20231207	192100	16912815	2950	2950	2950	2950	0
61	20231207	192000	16912815	2950	2950	2950	2950	0
62	20231207	191900	16912815	2950	2950	2950	2950	360
63	20231207	191800	16912815	2950	2950	2950	2950	0
64	20231207	191700	16912815	2950	2950	2950	2950	0
65	20231207	191600	16912815	2950	2950	2950	2950	0
66	20231207	191500	16912815	2950	2950	2950	2950	0
67	20231207	191400	16912815	2950	2950	2950	2950	0
68	20231207	191300	16912815	2950	2950	2950	2950	0
69	20231207	191200	16912815	2950	2950	2950	2950	0
70	20231207	191100	16912815	2950	2950	2950	2950	0
71	20231207	191000	16912815	2950	2950	2950	2950	0
72	20231207	190900	16912815	2950	2950	2950	2950	0
73	20231207	190800	16912815	2950	2950	2950	2950	0
74	20231207	190700	16912815	2950	2950	2950	2950	0
75	20231207	190600	16912815	2950	2950	2950	2950	0
76	20231207	190500	16912815	2950	2950	2950	2950	0
77	20231207	190400	16912815	2950	2950	2950	2950	0
78	20231207	190300	16912815	2950	2950	2950	2950	0
79	20231207	190200	16912815	2950	2950	2950	2950	0
80	20231207	190100	16912815	2950	2950	2950	2950	0
81	20231207	190000	16912815	2950	2950	2950	2950	0
82	20231207	185900	16912815	2950	2950	2950	2950	0
83	20231207	185800	16912815	2950	2950	2950	2950	0
84	20231207	185700	16912815	2950	2950	2950	2950	0
85	20231207	185600	16912815	2950	2950	2950	2950	0
86	20231207	185500	16912815	2950	2950	2950	2950	0
87	20231207	185400	16912815	2950	2950	2950	2950	0
88	20231207	185300	16912815	2950	2950	2950	2950	0
89	20231207	185200	16912815	2950	2950	2950	2950	0
90	20231207	185100	16912815	2950	2950	2950	2950	0
91	20231207	185000	16912815	2950	2950	2950	2950	0
92	20231207	184900	16912815	2950	2950	2950	2950	360
93	20231207	184800	16912815	2950	2950	2950	2950	0
94	20231207	184700	16912815	2950	2950	2950	2950	0
95	20231207	184600	16912815	2950	2950	2950	2950	0
96	20231207	184500	16912815	2950	2950	2950	2950	0
97	20231207	184400	16912815	2950	2950	2950	2950	0
98	20231207	184300	16912815	2950	2950	2950	2950	0
99	20231207	184200	16912815	2950	2950	2950	2950	0
100	20231207	184100	16912815	2950	2950	2950	2950	0
101	20231207	184000	16912815	2950	2950	2950	2950	0
102	20231207	183900	16912815	2950	2950	2950	2950	0
103	20231207	183800	16912815	2950	2950	2950	2950	0
104	20231207	183700	16912815	2950	2950	2950	2950	0
105	20231207	183600	16912815	2950	2950	2950	2950	0
106	20231207	183500	16912815	2950	2950	2950	2950	0
107	20231207	183400	16912815	2950	2950	2950	2950	0
108	20231207	183300	16912815	2950	2950	2950	2950	0
109	20231207	183200	16912815	2950	2950	2950	2950	0
110	20231207	183100	16912815	2950	2950	2950	2950	0
111	20231207	183000	16912815	2950	2950	2950	2950	0
112	20231207	182900	16912815	2950	2950	2950	2950	0
113	20231207	182800	16912815	2950	2950	2950	2950	0
114	20231207	182700	16912815	2950	2950	2950	2950	0
115	20231207	182600	16912815	2950	2950	2950	2950	0
116	20231207	182500	16912815	2950	2950	2950	2950	0
117	20231207	182400	16912815	2950	2950	2950	2950	0
118	20231207	182300	16912815	2950	2950	2950	2950	0
119	20231207	182200	16912815	2950	2950	2950	2950	0
120	20231207	182100	16912815	2950	2950	2950	2950	0
121	20231207	182000	16912815	2950	2950	2950	2950	0
122	20231207	181900	16912815	2950	2950	2950	2950	360
123	20231207	181800	16912815	2950	2950	2950	2950	0
124	20231207	181700	16912815	2950	2950	2950	2950	0
125	20231207	181600	16912815	2950	2950	2950	2950	0
126	20231207	181500	16912815	2950	2950	2950	2950	0
127	20231207	181400	16912815	2950	2950	2950	2950	0
128	20231207	181300	16912815	2950	2950	2950	2950	0
129	20231207	181200	16912815	2950	2950	2950	2950	0
130	20231207	181100	16912815	2950	2950	2950	2950	0
131	20231207	181000	16912815	2950	2950	2950	2950	0
132	20231207	180900	16912815	2950	2950	2950	2950	0
133	20231207	180800	16912815	2950	2950	2950	2950	0
134	20231207	180700	16912815	2950	2950	2950	2950	0
135	20231207	180600	16912815	2950	2950	2950	2950	0
136	20231207	180500	16912815	2950	2950	2950	2950	0
137	20231207	180400	16912815	2950	2950	2950	2950	0
138	20231207	180300	16912815	2950	2950	2950	2950	0
139	20231207	180200	16912815	2950	2950	2950	2950	0
140	20231207	180100	16912815	2950	2950	2950	2950	0
141	20231207	180000	16912815	2950	2950	2950	2950	0
142	20231207	175900	16912815	2950	2950	2950	2950	0
143	20231207	175800	16912815	2950	2950	2950	2950	0
144	20231207	175700	16912815	2950	2950	2950	2950	0
145	20231207	175600	16912815	2950	2950	2950	2950	0
146	20231207	175500	16912815	2950	2950	2950	2950	0
147	20231207	175400	16912815	2950	2950	2950	2950	0
148	20231207	175300	16912815	2950	2950	2950	2950	0
149	20231207	175200	16912815	2950	2950	2950	2950	0
150	20231207	175100	16912815	2950	2950	2950	2950	0
151	20231207	175000	16912815	2950	2950	2950	2950	0
152	20231207	174900	16912815	2950	2950	2950	2950	360
153	20231207	174800	16912815	2950	2950	2950	2950	0
154	20231207	174700	16912815	2950	2950	2950	2950	0
155	20231207	174600	16912815	2950	2950	2950	2950	0
156	20231207	174500	16912815	2950	2950	2950	2950	0
157	20231207	174400	16912815	2950	2950	2950	2950	0
158	20231207	174300	16912815	2950	2950	2950	2950	0
159	20231207	174200	16912815	2950	2950	2950	2950	0
160	20231207	174100	16912815	2950	2950	2950	2950	0
161	20231207	174000	16912815	2950	2950	2950	2950	0
162	20231207	173900	16912815	2950	2950	2950	2950	0
163	20231207	173800	16912815	2950	2950	2950	2950	0
164	20231207	173700	16912815	2950	2950	2950	2950	0
165	20231207	173600	16912815	2950	2950	2950	2950	0
166	20231207	173500	16912815	2950	2950	2950	2950	0
167	20231207	173400	16912815	2950	2950	2950	2950	0
168	20231207	173300	16912815	2950	2950	2950	2950	0
169	20231207	173200	16912815	2950	2950	2950	2950	0
170	20231207	173100	16912815	2950	2950	2950	2950	0
171	20231207	173000	16912815	2950	2950	2950	2950	0
172	20231207	172900	16912815	2950	2950	2950	2950	0
173	20231207	172800	16912815	2950	2950	2950	2950	0
174	20231207	172700	16912815	2950	2950	2950	2950	0
175	20231207	172600	16912815	2950	2950	2950	2950	0
176	20231207	172500	16912815	2950	2950	2950	2950	0
177	20231207	172400	16912815	2950	2950	2950	2950	0
178	20231207	172300	16912815	2950	2950	2950	2950	0
179	20231207	172200	16912815	2950	2950	2950	2950	0
180	20231207	172100	16912815	2950	2950	2950	2950	0
181	20231207	172000	16912815	2950	2950	2950	2950	0
182	20231207	171900	16912815	2950	2950	2950	2950	360
183	20231207	171800	16912815	2950	2950	2950	2950	0
184	20231207	171700	16912815	2950	2950	2950	2950	0
185	20231207	171600	16912815	2950	2950	2950	2950	0
186	20231207	171500	16912815	2950	2950	2950	2950	0
187	20231207	171400	16912815	2950	2950	2950	2950	0
188	20231207	171300	16912815	2950	2950	2950	2950	0
189	20231207	171200	16912815	2950	2950	2950	2950	0
190	20231207	171100	16912815	2950	2950	2950	2950	0
191	20231207	171000	16912815	2950	2950	2950	2950	0
192	20231207	170900	16912815	2950	2950	2950	2950	0
193	20231207	170800	16912815	2950	2950	2950	2950	0
194	20231207	170700	16912815	2950	2950	2950	2950	0
195	20231207	170600	16912815	2950	2950	2950	2950	0
196	20231207	170500	16912815	2950	2950	2950	2950	0
197	20231207	170400	16912815	2950	2950	2950	2950	0
198	20231207	170300	16912815	2950	2950	2950	2950	0
199	20231207	170200	16912815	2950	2950	2950	2950	0
200	20231207	170100	16912815	2950	2950	2950	2950	0
201	20231207	170000	16912815	2950	2950	2950	2950	0
202	20231207	165900	16912815	2950	2950	2950	2950	0
203	20231207	165800	16912815	2950	2950	2950	2950	0
204	20231207	165700	16912815	2950	2950	2950	2950	0
205	20231207	165600	16912815	2950	2950	2950	2950	0
206	20231207	165500	16912815	2950	2950	2950	2950	0
207	20231207	165400	16912815	2950	2950	2950	2950	0
208	20231207	165300	16912815	2950	2950	2950	2950	0
209	20231207	165200	16912815	2950	2950	2950	2950	0
210	20231207	165100	16912815	2950	2950	2950	2950	0
211	20231207	165000	16912815	2950	2950	2950	2950	0
212	20231207	164900	16912815	2950	2950	2950	2950	360
213	20231207	164800	16912815	2950	2950	2950	2950	0
214	20231207	164700	16912815	2950	2950	2950	2950	0
215	20231207	164600	16912815	2950	2950	2950	2950	0
216	20231207	164500	16912815	2950	2950	2950	2950	0
217	20231207	164400	16912815	2950	2950	2950	2950	0
218	20231207	164300	16912815	2950	2950	2950	2950	0
219	20231207	164200	16912815	2950	2950	2950	2950	0
220	20231207	164100	16912815	2950	2950	2950	2950	0
221	20231207	164000	16912815	2950	2950	2950	2950	0
222	20231207	163900	16912815	2950	2950	2950	2950	0
223	20231207	163800	16912815	2950	2950	2950	2950	0
224	20231207	163700	16912815	2950	2950	2950	2950	0
225	20231207	163600	16912815	2950	2950	2950	2950	0
226	20231207	163500	16912815	2950	2950	2950	2950	0
227	20231207	163400	16912815	2950	2950	2950	2950	0
228	20231207	163300	16912815	2950	2950	2950	2950	0
229	20231207	163200	16912815	2950	2950	2950	2950	0
230	20231207	163100	16912815	2950	2950	2950	2950	0
231	20231207	163000	16912815	2950	2950	2950	2950	0
232	20231207	162900	16912815	2950	2950	2950	2950	0
233	20231207	162800	16912815	2950	2950	2950	2950	0
234	20231207	162700	16912815	2950	2950	2950	2950	0
235	20231207	162600	16912815	2950	2950	2950	2950	0
236	20231207	162500	16912815	2950	2950	2950	2950	0
237	20231207	162400	16912815	2950	2950	2950	2950	0
238	20231207	162300	16912815	2950	2950	2950	2950	0
239	20231207	162200	16912815	2950	2950	2950	2950	0
240	20231207	162100	16912815	2950	2950	2950	2950	0
241	20231207	162000	16912815	2950	2950	2950	2950	0
242	20231207	161900	16912815	2950	2950	2950	2950	360
243	20231207	161800	16912815	2950	2950	2950	2950	0
244	20231207	161700	16912815	2950	2950	2950	2950	0
245	20231207	161600	16912815	2950	2950	2950	2950	0
246	20231207	161500	16912815	2950	2950	2950	2950	0
247	20231207	161400	16912815	2950	2950	2950	2950	0
248	20231207	161300	16912815	2950	2950	2950	2950	0
249	20231207	161200	16912815	2950	2950	2950	2950	0
250	20231207	161100	16912815	2950	2950	2950	2950	0
251	20231207	161000	16912815	2950	2950	2950	2950	0
252	20231207	160900	16912815	2950	2950	2950	2950	0
253	20231207	160800	16912815	2950	2950	2950	2950	0
254	20231207	160700	16912815	2950	2950	2950	2950	0
255	20231207	160600	16912815	2950	2950	2950	2950	0
256	20231207	160500	16912815	2950	2950	2950	2950	0
257	20231207	160400	16912815	2950	2950	2950	2950	0
258	20231207	160300	16912815	2950	2950	2950	2950	0
259	20231207	160200	16912815	2950	2950	2950	2950	0
260	20231207	160100	16912815	2950	2950	2950	2950	0
261	20231207	160000	16912815	2950	2950	2950	2950	0
262	20231207	155900	16912815	2950	2950	2950	2950	0
263	20231207	155800	16912815	2950	2950	2950	2950	0
264	20231207	155700	16912815	2950	2950	2950	2950	0
265	20231207	155600	16912815	2950	2950	2950	2950	0
266	20231207	155500	16912815	2950	2950	2950	2950	0
267	20231207	155400	16912815	2950	2950	2950	2950	0
268	20231207	155300	16912815	2950	2950	2950	2950	0
269	20231207	155200	16912815	2950	2950	2950	2950	0
270	20231207	155100	16912815	2950	2950	2950	2950	0
271	20231207	155000	16912815	2950	2950	2950	2950	0
272	20231207	154900	16912815	2950	2950	2950	2950	360
273	20231207	154800	16912815	2950	2950	2950	2950	0
274	20231207	154700	16912815	2950	2950	2950	2950	0
275	20231207	154600	16912815	2950	2950	2950	2950	0
276	20231207	154500	16912815	2950	2950	2950	2950	0
277	20231207	154400	16912815	2950	2950	2950	2950	0
278	20231207	154300	16912815	2950	2950	2950	2950	0
279	20231207	154200	16912815	2950	2950	2950	2950	0
280	20231207	154100	16912815	2950	2950	2950	2950	0
281	20231207	154000	16912815	2950	2950	2950	2950	0
282	20231207	153900	16912815	2950	2950	2950	2950	0
283	20231207	153800	16912815	2950	2950	2950	2950	0
284	20231207	153700	16912815	2950	2950	2950	2950	0
285	20231207	153600	16912815	2950	2950	2950	2950	0
286	20231207	153500	16912815	2950	2950	2950	2950	0
287	20231207	153400	16912815	2950	2950	2950	2950	0
288	20231207	153300	16912815	2950	2950	2950	2950	0
289	20231207	153200	16912815	2950	2950	2950	2950	0
290	20231207	153100	16912815	2950	2950	2950	2950	0
291	20231207	153000	16912815	2950	2950	2950	2950	360
292	20231207	152900	15850815	2950	2950	2950	2950	0
293	20231207	152800	15850815	2950	2950	2950	2950	0
294	20231207	152700	15850815	2950	2950	2950	2950	0
295	20231207	152600	15850815	2950	2950	2950	2950	0
296	20231207	152500	15850815	2950	2950	2950	2950	0
297	20231207	152400	15850815	2950	2950	2950	2950	0
298	20231207	152300	15850815	2950	2950	2950	2950	0
299	20231207	152200	15850815	2950	2950	2950	2950	0
300	20231207	152100	15850815	2950	2950	2950	2950	0
301	20231207	152000	15850815	2950	2950	2950	2950	0
302	20231207	151900	15850815	2950	2950	2950	2950	1
303	20231207	151800	15847865	2950	2950	2950	2950	0
304	20231207	151700	15847865	2950	2950	2950	2950	0
305	20231207	151600	15847865	2950	2950	2950	2950	0
306	20231207	151500	15847865	2950	2950	2950	2950	0
307	20231207	151400	15847865	2950	2950	2950	2950	0
308	20231207	151300	15847865	2950	2950	2950	2950	0
309	20231207	151200	15847865	2950	2950	2950	2950	0
310	20231207	151100	15847865	2950	2945	2950	2945	151
311	20231207	151000	15402675	2915	2915	2915	2915	0
312	20231207	150900	15402675	2915	2915	2915	2915	0
313	20231207	150800	15402675	2915	2915	2915	2915	1
314	20231207	150700	15399760	2950	2950	2950	2950	0
315	20231207	150600	15399760	2950	2950	2950	2950	0
316	20231207	150500	15399760	2950	2950	2950	2950	0
317	20231207	150400	15399760	2950	2950	2950	2950	0
318	20231207	150300	15399760	2950	2950	2950	2950	0
319	20231207	150200	15399760	2950	2950	2950	2950	0
320	20231207	150100	15399760	2950	2950	2950	2950	434
321	20231207	150000	14119460	2950	2950	2950	2950	0
322	20231207	145900	14119460	2950	2950	2950	2950	0
323	20231207	145800	14119460	2950	2950	2950	2950	0
324	20231207	145700	14119460	2950	2950	2950	2950	0
325	20231207	145600	14119460	2950	2950	2950	2950	0
326	20231207	145500	14119460	2950	2920	2950	2920	480
327	20231207	145400	12717470	2910	2910	2910	2910	0
328	20231207	145300	12717470	2910	2910	2910	2910	0
329	20231207	145200	12717470	2910	2910	2910	2910	0
330	20231207	145100	12717470	2910	2910	2910	2910	0
331	20231207	145000	12717470	2910	2910	2910	2910	520
332	20231207	144900	11204270	2920	2920	2920	2920	0
333	20231207	144800	11204270	2920	2920	2920	2920	0
334	20231207	144700	11204270	2920	2920	2920	2920	0
335	20231207	144600	11204270	2920	2915	2920	2915	500
336	20231207	144500	9746745	2910	2910	2910	2910	0
337	20231207	144400	9746745	2910	2910	2910	2910	0
338	20231207	144300	9746745	2910	2910	2910	2910	0
339	20231207	144200	9746745	2910	2910	2910	2910	0
340	20231207	144100	9746745	2910	2910	2910	2910	0
341	20231207	144000	9746745	2910	2910	2910	2910	0
342	20231207	143900	9746745	2910	2915	2915	2910	2
343	20231207	143800	9740920	2915	2915	2915	2915	2
344	20231207	143700	9735090	2915	2915	2915	2915	0
345	20231207	143600	9735090	2915	2915	2915	2915	0
346	20231207	143500	9735090	2915	2915	2915	2915	0
347	20231207	143400	9735090	2915	2915	2915	2915	0
348	20231207	143300	9735090	2915	2915	2915	2915	0
349	20231207	143200	9735090	2915	2910	2915	2910	200
350	20231207	143100	9153080	2905	2905	2905	2905	0
351	20231207	143000	9153080	2905	2905	2905	2905	0
352	20231207	142900	9153080	2905	2905	2905	2905	0
353	20231207	142800	9153080	2905	2905	2905	2905	0
354	20231207	142700	9153080	2905	2905	2905	2905	0
355	20231207	142600	9153080	2905	2905	2905	2905	0
356	20231207	142500	9153080	2905	2905	2905	2905	0
357	20231207	142400	9153080	2905	2905	2905	2905	0
358	20231207	142300	9153080	2905	2905	2905	2905	0
359	20231207	142200	9153080	2905	2905	2905	2905	300
360	20231207	142100	8281580	2910	2910	2910	2910	0
361	20231207	142000	8281580	2910	2910	2910	2910	0
362	20231207	141900	8281580	2910	2910	2910	2910	0
363	20231207	141800	8281580	2910	2910	2910	2910	0
364	20231207	141700	8281580	2910	2910	2910	2910	0
365	20231207	141600	8281580	2910	2910	2910	2910	0
366	20231207	141500	8281580	2910	2910	2910	2910	0
367	20231207	141400	8281580	2910	2910	2910	2910	0
368	20231207	141300	8281580	2910	2910	2910	2910	0
369	20231207	141200	8281580	2910	2910	2910	2910	0
370	20231207	141100	8281580	2910	2910	2910	2910	21
371	20231207	141000	8220470	2910	2910	2910	2910	0
372	20231207	140900	8220470	2910	2910	2910	2910	0
373	20231207	140800	8220470	2910	2910	2910	2910	0
374	20231207	140700	8220470	2910	2910	2910	2910	0
375	20231207	140600	8220470	2910	2910	2910	2910	0
376	20231207	140500	8220470	2910	2910	2910	2910	0
377	20231207	140400	8220470	2910	2910	2910	2910	0
378	20231207	140300	8220470	2910	2910	2910	2910	0
379	20231207	140200	8220470	2910	2910	2910	2910	0
380	20231207	140100	8220470	2910	2910	2910	2910	0
381	20231207	140000	8220470	2910	2910	2910	2910	0
382	20231207	135900	8220470	2910	2910	2910	2910	0
383	20231207	135800	8220470	2910	2910	2910	2910	0
384	20231207	135700	8220470	2910	2910	2910	2910	0
385	20231207	135600	8220470	2910	2910	2910	2910	0
386	20231207	135500	8220470	2910	2910	2910	2910	0
387	20231207	135400	8220470	2910	2910	2910	2910	0
388	20231207	135300	8220470	2910	2910	2910	2910	0
389	20231207	135200	8220470	2910	2910	2910	2910	38
390	20231207	135100	8109890	2915	2915	2915	2915	0
391	20231207	135000	8109890	2915	2915	2915	2915	0
392	20231207	134900	8109890	2915	2915	2915	2915	1
393	20231207	134800	8106975	2905	2905	2905	2905	0
394	20231207	134700	8106975	2905	2905	2905	2905	0
395	20231207	134600	8106975	2905	2905	2905	2905	0
396	20231207	134500	8106975	2905	2905	2905	2905	0
397	20231207	134400	8106975	2905	2905	2905	2905	0
398	20231207	134300	8106975	2905	2905	2905	2905	0
399	20231207	134200	8106975	2905	2905	2905	2905	0
400	20231207	134100	8106975	2905	2905	2905	2905	0
401	20231207	134000	8106975	2905	2905	2905	2905	467
402	20231207	133900	6750340	2900	2915	2915	2900	400
403	20231207	133800	5589210	2915	2915	2915	2915	0
404	20231207	133700	5589210	2915	2915	2915	2915	0
405	20231207	133600	5589210	2915	2915	2915	2915	0
406	20231207	133500	5589210	2915	2915	2915	2915	0
407	20231207	133400	5589210	2915	2920	2920	2915	50
408	20231207	133300	5443435	2940	2940	2940	2940	0
409	20231207	133200	5443435	2940	2940	2940	2940	0
410	20231207	133100	5443435	2940	2940	2940	2940	0
411	20231207	133000	5443435	2940	2940	2940	2940	0
412	20231207	132900	5443435	2940	2940	2940	2940	0
413	20231207	132800	5443435	2940	2940	2940	2940	0
414	20231207	132700	5443435	2940	2940	2940	2940	0
415	20231207	132600	5443435	2940	2940	2940	2940	33
416	20231207	132500	5346415	2945	2945	2945	2945	0
417	20231207	132400	5346415	2945	2945	2945	2945	0
418	20231207	132300	5346415	2945	2945	2945	2945	0
419	20231207	132200	5346415	2945	2945	2945	2945	0
420	20231207	132100	5346415	2945	2945	2945	2945	0
421	20231207	132000	5346415	2945	2945	2945	2945	0
422	20231207	131900	5346415	2945	2945	2945	2945	0
423	20231207	131800	5346415	2945	2945	2945	2945	0
424	20231207	131700	5346415	2945	2945	2945	2945	0
425	20231207	131600	5346415	2945	2945	2945	2945	0
426	20231207	131500	5346415	2945	2945	2945	2945	0
427	20231207	131400	5346415	2945	2945	2945	2945	0
428	20231207	131300	5346415	2945	2945	2945	2945	0
429	20231207	131200	5346415	2945	2945	2945	2945	0
430	20231207	131100	5346415	2945	2945	2945	2945	0
431	20231207	131000	5346415	2945	2945	2945	2945	0
432	20231207	130900	5346415	2945	2945	2945	2945	0
433	20231207	130800	5346415	2945	2945	2945	2945	0
434	20231207	130700	5346415	2945	2945	2945	2945	0
435	20231207	130600	5346415	2945	2945	2945	2945	0
436	20231207	130500	5346415	2945	2945	2945	2945	0
437	20231207	130400	5346415	2945	2945	2945	2945	0
438	20231207	130300	5346415	2945	2945	2945	2945	0
439	20231207	130200	5346415	2945	2945	2945	2945	0
440	20231207	130100	5346415	2945	2945	2945	2945	0
441	20231207	130000	5346415	2945	2945	2945	2945	0
442	20231207	125900	5346415	2945	2945	2945	2945	0
443	20231207	125800	5346415	2945	2945	2945	2945	0
444	20231207	125700	5346415	2945	2945	2945	2945	0
445	20231207	125600	5346415	2945	2945	2945	2945	0
446	20231207	125500	5346415	2945	2945	2945	2945	0
447	20231207	125400	5346415	2945	2945	2945	2945	0
448	20231207	125300	5346415	2945	2945	2945	2945	0
449	20231207	125200	5346415	2945	2945	2945	2945	0
450	20231207	125100	5346415	2945	2945	2945	2945	0
451	20231207	125000	5346415	2945	2945	2945	2945	0
452	20231207	124900	5346415	2945	2945	2945	2945	0
453	20231207	124800	5346415	2945	2945	2945	2945	0
454	20231207	124700	5346415	2945	2945	2945	2945	0
455	20231207	124600	5346415	2945	2945	2945	2945	0
456	20231207	124500	5346415	2945	2945	2945	2945	0
457	20231207	124400	5346415	2945	2945	2945	2945	0
458	20231207	124300	5346415	2945	2945	2945	2945	0
459	20231207	124200	5346415	2945	2945	2945	2945	0
460	20231207	124100	5346415	2945	2945	2945	2945	0
461	20231207	124000	5346415	2945	2945	2945	2945	0
462	20231207	123900	5346415	2945	2945	2945	2945	0
463	20231207	123800	5346415	2945	2945	2945	2945	0
464	20231207	123700	5346415	2945	2945	2945	2945	0
465	20231207	123600	5346415	2945	2945	2945	2945	0
466	20231207	123500	5346415	2945	2945	2945	2945	0
467	20231207	123400	5346415	2945	2945	2945	2945	0
468	20231207	123300	5346415	2945	2945	2945	2945	0
469	20231207	123200	5346415	2945	2945	2945	2945	0
470	20231207	123100	5346415	2945	2945	2945	2945	0
471	20231207	123000	5346415	2945	2945	2945	2945	0
472	20231207	122900	5346415	2945	2945	2945	2945	0
473	20231207	122800	5346415	2945	2945	2945	2945	0
474	20231207	122700	5346415	2945	2945	2945	2945	0
475	20231207	122600	5346415	2945	2945	2945	2945	0
476	20231207	122500	5346415	2945	2945	2945	2945	1
477	20231207	122400	5343470	2910	2910	2910	2910	0
478	20231207	122300	5343470	2910	2910	2910	2910	0
479	20231207	122200	5343470	2910	2910	2910	2910	0
480	20231207	122100	5343470	2910	2910	2910	2910	0
481	20231207	122000	5343470	2910	2910	2910	2910	0
482	20231207	121900	5343470	2910	2910	2910	2910	0
483	20231207	121800	5343470	2910	2910	2910	2910	0
484	20231207	121700	5343470	2910	2910	2910	2910	0
485	20231207	121600	5343470	2910	2910	2910	2910	0
486	20231207	121500	5343470	2910	2910	2910	2910	0
487	20231207	121400	5343470	2910	2910	2910	2910	0
488	20231207	121300	5343470	2910	2910	2910	2910	0
489	20231207	121200	5343470	2910	2945	2945	2910	150
490	20231207	121100	4905810	2945	2945	2945	2945	0
491	20231207	121000	4905810	2945	2945	2945	2945	0
492	20231207	120900	4905810	2945	2945	2945	2945	0
493	20231207	120800	4905810	2945	2945	2945	2945	0
494	20231207	120700	4905810	2945	2945	2945	2945	0
495	20231207	120600	4905810	2945	2945	2945	2945	0
496	20231207	120500	4905810	2945	2945	2945	2945	0
497	20231207	120400	4905810	2945	2945	2945	2945	0
498	20231207	120300	4905810	2945	2945	2945	2945	0
499	20231207	120200	4905810	2945	2945	2945	2945	17
500	20231207	120100	4855745	2910	2910	2910	2910	0
501	20231207	120000	4855745	2910	2910	2910	2910	0
502	20231207	115900	4855745	2910	2910	2910	2910	0
503	20231207	115800	4855745	2910	2910	2910	2910	0
504	20231207	115700	4855745	2910	2910	2910	2910	0
505	20231207	115600	4855745	2910	2910	2910	2910	0
506	20231207	115500	4855745	2910	2915	2915	2910	260
507	20231207	115400	4099095	2950	2950	2950	2950	0
508	20231207	115300	4099095	2950	2950	2950	2950	0
509	20231207	115200	4099095	2950	2950	2950	2950	0
510	20231207	115100	4099095	2950	2950	2950	2950	0
511	20231207	115000	4099095	2950	2950	2950	2950	0
512	20231207	114900	4099095	2950	2950	2950	2950	0
513	20231207	114800	4099095	2950	2950	2950	2950	0
514	20231207	114700	4099095	2950	2950	2950	2950	0
515	20231207	114600	4099095	2950	2950	2950	2950	0
516	20231207	114500	4099095	2950	2950	2950	2950	0
517	20231207	114400	4099095	2950	2950	2950	2950	0
518	20231207	114300	4099095	2950	2950	2950	2950	0
519	20231207	114200	4099095	2950	2950	2950	2950	0
520	20231207	114100	4099095	2950	2950	2950	2950	0
521	20231207	114000	4099095	2950	2950	2950	2950	0
522	20231207	113900	4099095	2950	2945	2950	2945	3
523	20231207	113800	4090250	2915	2915	2915	2915	0
524	20231207	113700	4090250	2915	2915	2915	2915	0
525	20231207	113600	4090250	2915	2915	2915	2915	1
526	20231207	113500	4087335	2950	2950	2950	2950	0
527	20231207	113400	4087335	2950	2950	2950	2950	0
528	20231207	113300	4087335	2950	2950	2950	2950	0
529	20231207	113200	4087335	2950	2950	2950	2950	0
530	20231207	113100	4087335	2950	2950	2950	2950	0
531	20231207	113000	4087335	2950	2950	2950	2950	0
532	20231207	112900	4087335	2950	2950	2950	2950	0
533	20231207	112800	4087335	2950	2950	2950	2950	0
534	20231207	112700	4087335	2950	2950	2950	2950	0
535	20231207	112600	4087335	2950	2950	2950	2950	0
536	20231207	112500	4087335	2950	2950	2950	2950	0
537	20231207	112400	4087335	2950	2950	2950	2950	0
538	20231207	112300	4087335	2950	2950	2950	2950	0
539	20231207	112200	4087335	2950	2950	2950	2950	0
540	20231207	112100	4087335	2950	2950	2950	2950	0
541	20231207	112000	4087335	2950	2950	2950	2950	0
542	20231207	111900	4087335	2950	2950	2950	2950	0
543	20231207	111800	4087335	2950	2950	2950	2950	6
544	20231207	111700	4069635	2950	2950	2950	2950	39
545	20231207	111600	3954585	2950	2950	2950	2950	0
546	20231207	111500	3954585	2950	2950	2950	2950	0
547	20231207	111400	3954585	2950	2950	2950	2950	0
548	20231207	111300	3954585	2950	2950	2950	2950	0
549	20231207	111200	3954585	2950	2940	2950	2940	27
550	20231207	111100	3874950	2905	2905	2905	2905	0
551	20231207	111000	3874950	2905	2905	2905	2905	0
552	20231207	110900	3874950	2905	2905	2905	2905	0
553	20231207	110800	3874950	2905	2905	2905	2905	0
554	20231207	110700	3874950	2905	2905	2905	2905	0
555	20231207	110600	3874950	2905	2905	2905	2905	0
556	20231207	110500	3874950	2905	2905	2905	2905	0
557	20231207	110400	3874950	2905	2905	2905	2905	0
558	20231207	110300	3874950	2905	2905	2905	2905	0
559	20231207	110200	3874950	2905	2905	2905	2905	0
560	20231207	110100	3874950	2905	2905	2905	2905	0
561	20231207	110000	3874950	2905	2905	2905	2905	0
562	20231207	105900	3874950	2905	2905	2905	2905	0
563	20231207	105800	3874950	2905	2905	2905	2905	0
564	20231207	105700	3874950	2905	2905	2905	2905	0
565	20231207	105600	3874950	2905	2905	2905	2905	0
566	20231207	105500	3874950	2905	2935	2935	2905	10
567	20231207	105400	3845835	2940	2940	2940	2940	0
568	20231207	105300	3845835	2940	2940	2940	2940	0
569	20231207	105200	3845835	2940	2940	2940	2940	0
570	20231207	105100	3845835	2940	2940	2940	2940	0
571	20231207	105000	3845835	2940	2940	2940	2940	0
572	20231207	104900	3845835	2940	2940	2940	2940	0
573	20231207	104800	3845835	2940	2940	2940	2940	0
574	20231207	104700	3845835	2940	2940	2940	2940	0
575	20231207	104600	3845835	2940	2940	2940	2940	0
576	20231207	104500	3845835	2940	2940	2940	2940	1
577	20231207	104400	3842895	2940	2940	2940	2940	0
578	20231207	104300	3842895	2940	2940	2940	2940	0
579	20231207	104200	3842895	2940	2940	2940	2940	0
580	20231207	104100	3842895	2940	2940	2940	2940	0
581	20231207	104000	3842895	2940	2940	2940	2940	0
582	20231207	103900	3842895	2940	2940	2940	2940	0
583	20231207	103800	3842895	2940	2940	2940	2940	0
584	20231207	103700	3842895	2940	2940	2940	2940	0
585	20231207	103600	3842895	2940	2940	2940	2940	0
586	20231207	103500	3842895	2940	2940	2940	2940	0
587	20231207	103400	3842895	2940	2940	2940	2940	0
588	20231207	103300	3842895	2940	2940	2940	2940	0
589	20231207	103200	3842895	2940	2940	2940	2940	0
590	20231207	103100	3842895	2940	2940	2940	2940	20
591	20231207	103000	3784095	2935	2935	2935	2935	0
592	20231207	102900	3784095	2935	2935	2935	2935	0
593	20231207	102800	3784095	2935	2935	2935	2935	0
594	20231207	102700	3784095	2935	2935	2935	2935	15
595	20231207	102600	3740070	2905	2905	2905	2905	0
596	20231207	102500	3740070	2905	2905	2905	2905	0
597	20231207	102400	3740070	2905	2910	2910	2905	100
598	20231207	102300	3449310	2910	2920	2920	2910	85
599	20231207	102200	3201345	2920	2930	2930	2920	90
600	20231207	102100	2938440	2945	2940	2945	2940	27
601	20231207	102000	2859000	2940	2940	2940	2940	0
602	20231207	101900	2859000	2940	2940	2940	2940	0
603	20231207	101800	2859000	2940	2940	2940	2940	0
604	20231207	101700	2859000	2940	2940	2940	2940	0
605	20231207	101600	2859000	2940	2940	2940	2940	0
606	20231207	101500	2859000	2940	2940	2940	2940	0
607	20231207	101400	2859000	2940	2940	2940	2940	0
608	20231207	101300	2859000	2940	2940	2940	2940	0
609	20231207	101200	2859000	2940	2940	2940	2940	0
610	20231207	101100	2859000	2940	2940	2940	2940	1
611	20231207	101000	2856060	2910	2910	2910	2910	0
612	20231207	100900	2856060	2910	2910	2910	2910	0
613	20231207	100800	2856060	2910	2935	2935	2910	90
614	20231207	100700	2593600	2935	2935	2935	2935	0
615	20231207	100600	2593600	2935	2935	2935	2935	0
616	20231207	100500	2593600	2935	2935	2935	2935	68
617	20231207	100400	2394020	2935	2935	2935	2935	0
618	20231207	100300	2394020	2935	2935	2935	2935	0
619	20231207	100200	2394020	2935	2935	2935	2935	0
620	20231207	100100	2394020	2935	2935	2935	2935	0
621	20231207	100000	2394020	2935	2945	2945	2935	101
622	20231207	095900	2097315	2945	2945	2945	2945	0
623	20231207	095800	2097315	2945	2945	2945	2945	0
624	20231207	095700	2097315	2945	2945	2945	2945	0
625	20231207	095600	2097315	2945	2945	2945	2945	1
626	20231207	095500	2094370	2945	2945	2945	2945	1
627	20231207	095400	2091425	2945	2945	2945	2945	0
628	20231207	095300	2091425	2945	2945	2945	2945	0
629	20231207	095200	2091425	2945	2970	2970	2945	192
630	20231207	095100	1523880	2970	2970	2970	2970	0
631	20231207	095000	1523880	2970	2970	2970	2970	0
632	20231207	094900	1523880	2970	2970	2970	2970	0
633	20231207	094800	1523880	2970	2970	2970	2970	0
634	20231207	094700	1523880	2970	2970	2970	2970	0
635	20231207	094600	1523880	2970	2970	2970	2970	0
636	20231207	094500	1523880	2970	2970	2970	2970	0
637	20231207	094400	1523880	2970	2970	2970	2970	36
638	20231207	094300	1416960	2975	2975	2975	2975	0
639	20231207	094200	1416960	2975	2975	2975	2975	0
640	20231207	094100	1416960	2975	2975	2975	2975	0
641	20231207	094000	1416960	2975	2975	2975	2975	0
642	20231207	093900	1416960	2975	2975	2975	2975	0
643	20231207	093800	1416960	2975	2975	2975	2975	0
644	20231207	093700	1416960	2975	2975	2975	2975	0
645	20231207	093600	1416960	2975	2975	2975	2975	0
646	20231207	093500	1416960	2975	2975	2975	2975	0
647	20231207	093400	1416960	2975	2975	2975	2975	0
648	20231207	093300	1416960	2975	2975	2975	2975	0
649	20231207	093200	1416960	2975	2975	2975	2975	3
650	20231207	093100	1408035	2980	2980	2980	2980	0
651	20231207	093000	1408035	2980	2980	2980	2980	0
652	20231207	092900	1408035	2980	2980	2980	2980	0
653	20231207	092800	1408035	2980	2980	2980	2980	0
654	20231207	092700	1408035	2980	2980	2980	2980	0
655	20231207	092600	1408035	2980	2980	2980	2980	0
656	20231207	092500	1408035	2980	2970	2980	2970	10
657	20231207	092400	1378255	2960	2960	2960	2960	0
658	20231207	092300	1378255	2960	2960	2960	2960	30
659	20231207	092200	1289455	2965	2965	2965	2965	0
660	20231207	092100	1289455	2965	2965	2965	2965	1
661	20231207	092000	1286490	2970	2970	2970	2970	0
662	20231207	091900	1286490	2970	2970	2970	2970	1
663	20231207	091800	1283520	2975	2975	2975	2975	0
664	20231207	091700	1283520	2975	2975	2975	2975	1
665	20231207	091600	1280545	2980	2980	2980	2980	0
666	20231207	091500	1280545	2980	2980	2980	2980	0
667	20231207	091400	1280545	2980	2980	2980	2980	25
668	20231207	091300	1206045	2980	2980	2980	2980	0
669	20231207	091200	1206045	2980	2970	2980	2970	68
670	20231207	091100	1003440	2960	2960	2960	2960	0
671	20231207	091000	1003440	2960	2960	2960	2960	0
672	20231207	090900	1003440	2960	2960	2960	2960	0
673	20231207	090800	1003440	2960	2960	2960	2960	0
674	20231207	090700	1003440	2960	2960	2960	2960	0
675	20231207	090600	1003440	2960	2960	2960	2960	0
676	20231207	090500	1003440	2960	2960	2960	2960	0
677	20231207	090400	1003440	2960	2960	2960	2960	183
678	20231207	090300	461760	2960	2960	2960	2960	0
679	20231207	090200	461760	2960	2960	2960	2960	0
680	20231207	090100	461760	2960	2960	2960	2960	0
681	20231207	090000	461760	2960	2960	2960	2960	156