KissMeData/060570/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193700	172042995	2930	2930	2930	2930	616
3	20231208	193600	172042995	2930	2930	2930	2930	0
4	20231208	193500	172042995	2930	2930	2930	2930	0
5	20231208	193400	172042995	2930	2930	2930	2930	0
6	20231208	193300	172042995	2930	2930	2930	2930	0
7	20231208	193200	172042995	2930	2930	2930	2930	0
8	20231208	193100	172042995	2930	2930	2930	2930	0
9	20231208	193000	172042995	2930	2930	2930	2930	0
10	20231208	192900	172042995	2930	2930	2930	2930	0
11	20231208	192800	172042995	2930	2930	2930	2930	0
12	20231208	192700	172042995	2930	2930	2930	2930	0
13	20231208	192600	172042995	2930	2930	2930	2930	0
14	20231208	192500	172042995	2930	2930	2930	2930	0
15	20231208	192400	172042995	2930	2930	2930	2930	0
16	20231208	192300	172042995	2930	2930	2930	2930	0
17	20231208	192200	172042995	2930	2930	2930	2930	0
18	20231208	192100	172042995	2930	2930	2930	2930	0
19	20231208	192000	172042995	2930	2930	2930	2930	0
20	20231208	191900	172042995	2930	2930	2930	2930	0
21	20231208	191800	172042995	2930	2930	2930	2930	0
22	20231208	191700	172042995	2930	2930	2930	2930	0
23	20231208	191600	172042995	2930	2930	2930	2930	0
24	20231208	191500	172042995	2930	2930	2930	2930	0
25	20231208	191400	172042995	2930	2930	2930	2930	0
26	20231208	191300	172042995	2930	2930	2930	2930	0
27	20231208	191200	172042995	2930	2930	2930	2930	0
28	20231208	191100	172042995	2930	2930	2930	2930	0
29	20231208	191000	172042995	2930	2930	2930	2930	0
30	20231208	190900	172042995	2930	2930	2930	2930	0
31	20231208	190800	172042995	2930	2930	2930	2930	0
32	20231208	190700	172042995	2930	2930	2930	2930	616
33	20231208	190600	172042995	2930	2930	2930	2930	0
34	20231208	190500	172042995	2930	2930	2930	2930	0
35	20231208	190400	172042995	2930	2930	2930	2930	0
36	20231208	190300	172042995	2930	2930	2930	2930	0
37	20231208	190200	172042995	2930	2930	2930	2930	0
38	20231208	190100	172042995	2930	2930	2930	2930	0
39	20231208	190000	172042995	2930	2930	2930	2930	0
40	20231208	185900	172042995	2930	2930	2930	2930	0
41	20231208	185800	172042995	2930	2930	2930	2930	0
42	20231208	185700	172042995	2930	2930	2930	2930	0
43	20231208	185600	172042995	2930	2930	2930	2930	0
44	20231208	185500	172042995	2930	2930	2930	2930	0
45	20231208	185400	172042995	2930	2930	2930	2930	0
46	20231208	185300	172042995	2930	2930	2930	2930	0
47	20231208	185200	172042995	2930	2930	2930	2930	0
48	20231208	185100	172042995	2930	2930	2930	2930	0
49	20231208	185000	172042995	2930	2930	2930	2930	0
50	20231208	184900	172042995	2930	2930	2930	2930	0
51	20231208	184800	172042995	2930	2930	2930	2930	0
52	20231208	184700	172042995	2930	2930	2930	2930	0
53	20231208	184600	172042995	2930	2930	2930	2930	0
54	20231208	184500	172042995	2930	2930	2930	2930	0
55	20231208	184400	172042995	2930	2930	2930	2930	0
56	20231208	184300	172042995	2930	2930	2930	2930	0
57	20231208	184200	172042995	2930	2930	2930	2930	0
58	20231208	184100	172042995	2930	2930	2930	2930	0
59	20231208	184000	172042995	2930	2930	2930	2930	0
60	20231208	183900	172042995	2930	2930	2930	2930	0
61	20231208	183800	172042995	2930	2930	2930	2930	0
62	20231208	183700	172042995	2930	2930	2930	2930	616
63	20231208	183600	172042995	2930	2930	2930	2930	0
64	20231208	183500	172042995	2930	2930	2930	2930	0
65	20231208	183400	172042995	2930	2930	2930	2930	0
66	20231208	183300	172042995	2930	2930	2930	2930	0
67	20231208	183200	172042995	2930	2930	2930	2930	0
68	20231208	183100	172042995	2930	2930	2930	2930	0
69	20231208	183000	172042995	2930	2930	2930	2930	0
70	20231208	182900	172042995	2930	2930	2930	2930	0
71	20231208	182800	172042995	2930	2930	2930	2930	0
72	20231208	182700	172042995	2930	2930	2930	2930	0
73	20231208	182600	172042995	2930	2930	2930	2930	0
74	20231208	182500	172042995	2930	2930	2930	2930	0
75	20231208	182400	172042995	2930	2930	2930	2930	0
76	20231208	182300	172042995	2930	2930	2930	2930	0
77	20231208	182200	172042995	2930	2930	2930	2930	0
78	20231208	182100	172042995	2930	2930	2930	2930	0
79	20231208	182000	172042995	2930	2930	2930	2930	0
80	20231208	181900	172042995	2930	2930	2930	2930	0
81	20231208	181800	172042995	2930	2930	2930	2930	0
82	20231208	181700	172042995	2930	2930	2930	2930	0
83	20231208	181600	172042995	2930	2930	2930	2930	0
84	20231208	181500	172042995	2930	2930	2930	2930	0
85	20231208	181400	172042995	2930	2930	2930	2930	0
86	20231208	181300	172042995	2930	2930	2930	2930	0
87	20231208	181200	172042995	2930	2930	2930	2930	0
88	20231208	181100	172042995	2930	2930	2930	2930	0
89	20231208	181000	172042995	2930	2930	2930	2930	0
90	20231208	180900	172042995	2930	2930	2930	2930	0
91	20231208	180800	172042995	2930	2930	2930	2930	0
92	20231208	180700	172042995	2930	2930	2930	2930	616
93	20231208	180600	172042995	2930	2930	2930	2930	0
94	20231208	180500	172042995	2930	2930	2930	2930	0
95	20231208	180400	172042995	2930	2930	2930	2930	0
96	20231208	180300	172042995	2930	2930	2930	2930	0
97	20231208	180200	172042995	2930	2930	2930	2930	0
98	20231208	180100	172042995	2930	2930	2930	2930	0
99	20231208	180000	172042995	2930	2930	2930	2930	0
100	20231208	175900	172042995	2930	2930	2930	2930	0
101	20231208	175800	172042995	2930	2930	2930	2930	0
102	20231208	175700	172042995	2930	2930	2930	2930	0
103	20231208	175600	172042995	2930	2930	2930	2930	0
104	20231208	175500	172042995	2930	2930	2930	2930	0
105	20231208	175400	172042995	2930	2930	2930	2930	0
106	20231208	175300	172042995	2930	2930	2930	2930	0
107	20231208	175200	172042995	2930	2930	2930	2930	0
108	20231208	175100	172042995	2930	2930	2930	2930	0
109	20231208	175000	172042995	2930	2930	2930	2930	0
110	20231208	174900	172042995	2930	2930	2930	2930	0
111	20231208	174800	172042995	2930	2930	2930	2930	0
112	20231208	174700	172042995	2930	2930	2930	2930	0
113	20231208	174600	172042995	2930	2930	2930	2930	0
114	20231208	174500	172042995	2930	2930	2930	2930	0
115	20231208	174400	172042995	2930	2930	2930	2930	0
116	20231208	174300	172042995	2930	2930	2930	2930	0
117	20231208	174200	172042995	2930	2930	2930	2930	0
118	20231208	174100	172042995	2930	2930	2930	2930	0
119	20231208	174000	172042995	2930	2930	2930	2930	0
120	20231208	173900	172042995	2930	2930	2930	2930	0
121	20231208	173800	172042995	2930	2930	2930	2930	0
122	20231208	173700	172042995	2930	2930	2930	2930	616
123	20231208	173600	172042995	2930	2930	2930	2930	0
124	20231208	173500	172042995	2930	2930	2930	2930	0
125	20231208	173400	172042995	2930	2930	2930	2930	0
126	20231208	173300	172042995	2930	2930	2930	2930	0
127	20231208	173200	172042995	2930	2930	2930	2930	0
128	20231208	173100	172042995	2930	2930	2930	2930	0
129	20231208	173000	172042995	2930	2930	2930	2930	0
130	20231208	172900	172042995	2930	2930	2930	2930	0
131	20231208	172800	172042995	2930	2930	2930	2930	0
132	20231208	172700	172042995	2930	2930	2930	2930	0
133	20231208	172600	172042995	2930	2930	2930	2930	0
134	20231208	172500	172042995	2930	2930	2930	2930	0
135	20231208	172400	172042995	2930	2930	2930	2930	0
136	20231208	172300	172042995	2930	2930	2930	2930	0
137	20231208	172200	172042995	2930	2930	2930	2930	0
138	20231208	172100	172042995	2930	2930	2930	2930	0
139	20231208	172000	172042995	2930	2930	2930	2930	0
140	20231208	171900	172042995	2930	2930	2930	2930	0
141	20231208	171800	172042995	2930	2930	2930	2930	0
142	20231208	171700	172042995	2930	2930	2930	2930	0
143	20231208	171600	172042995	2930	2930	2930	2930	0
144	20231208	171500	172042995	2930	2930	2930	2930	0
145	20231208	171400	172042995	2930	2930	2930	2930	0
146	20231208	171300	172042995	2930	2930	2930	2930	0
147	20231208	171200	172042995	2930	2930	2930	2930	0
148	20231208	171100	172042995	2930	2930	2930	2930	0
149	20231208	171000	172042995	2930	2930	2930	2930	0
150	20231208	170900	172042995	2930	2930	2930	2930	0
151	20231208	170800	172042995	2930	2930	2930	2930	0
152	20231208	170700	172042995	2930	2930	2930	2930	616
153	20231208	170600	172042995	2930	2930	2930	2930	0
154	20231208	170500	172042995	2930	2930	2930	2930	0
155	20231208	170400	172042995	2930	2930	2930	2930	0
156	20231208	170300	172042995	2930	2930	2930	2930	0
157	20231208	170200	172042995	2930	2930	2930	2930	0
158	20231208	170100	172042995	2930	2930	2930	2930	0
159	20231208	170000	172042995	2930	2930	2930	2930	0
160	20231208	165900	172042995	2930	2930	2930	2930	0
161	20231208	165800	172042995	2930	2930	2930	2930	0
162	20231208	165700	172042995	2930	2930	2930	2930	0
163	20231208	165600	172042995	2930	2930	2930	2930	0
164	20231208	165500	172042995	2930	2930	2930	2930	0
165	20231208	165400	172042995	2930	2930	2930	2930	0
166	20231208	165300	172042995	2930	2930	2930	2930	0
167	20231208	165200	172042995	2930	2930	2930	2930	0
168	20231208	165100	172042995	2930	2930	2930	2930	0
169	20231208	165000	172042995	2930	2930	2930	2930	0
170	20231208	164900	172042995	2930	2930	2930	2930	0
171	20231208	164800	172042995	2930	2930	2930	2930	0
172	20231208	164700	172042995	2930	2930	2930	2930	0
173	20231208	164600	172042995	2930	2930	2930	2930	0
174	20231208	164500	172042995	2930	2930	2930	2930	0
175	20231208	164400	172042995	2930	2930	2930	2930	0
176	20231208	164300	172042995	2930	2930	2930	2930	0
177	20231208	164200	172042995	2930	2930	2930	2930	0
178	20231208	164100	172042995	2930	2930	2930	2930	0
179	20231208	164000	172042995	2930	2930	2930	2930	0
180	20231208	163900	172042995	2930	2930	2930	2930	0
181	20231208	163800	172042995	2930	2930	2930	2930	0
182	20231208	163700	172042995	2930	2930	2930	2930	616
183	20231208	163600	172042995	2930	2930	2930	2930	0
184	20231208	163500	172042995	2930	2930	2930	2930	0
185	20231208	163400	172042995	2930	2930	2930	2930	0
186	20231208	163300	172042995	2930	2930	2930	2930	0
187	20231208	163200	172042995	2930	2930	2930	2930	0
188	20231208	163100	172042995	2930	2930	2930	2930	0
189	20231208	163000	172042995	2930	2930	2930	2930	0
190	20231208	162900	172042995	2930	2930	2930	2930	0
191	20231208	162800	172042995	2930	2930	2930	2930	0
192	20231208	162700	172042995	2930	2930	2930	2930	0
193	20231208	162600	172042995	2930	2930	2930	2930	0
194	20231208	162500	172042995	2930	2930	2930	2930	0
195	20231208	162400	172042995	2930	2930	2930	2930	0
196	20231208	162300	172042995	2930	2930	2930	2930	0
197	20231208	162200	172042995	2930	2930	2930	2930	0
198	20231208	162100	172042995	2930	2930	2930	2930	0
199	20231208	162000	172042995	2930	2930	2930	2930	0
200	20231208	161900	172042995	2930	2930	2930	2930	0
201	20231208	161800	172042995	2930	2930	2930	2930	0
202	20231208	161700	172042995	2930	2930	2930	2930	0
203	20231208	161600	172042995	2930	2930	2930	2930	0
204	20231208	161500	172042995	2930	2930	2930	2930	0
205	20231208	161400	172042995	2930	2930	2930	2930	0
206	20231208	161300	172042995	2930	2930	2930	2930	0
207	20231208	161200	172042995	2930	2930	2930	2930	0
208	20231208	161100	172042995	2930	2930	2930	2930	0
209	20231208	161000	172042995	2930	2930	2930	2930	0
210	20231208	160900	172042995	2930	2930	2930	2930	0
211	20231208	160800	172042995	2930	2930	2930	2930	0
212	20231208	160700	172042995	2930	2930	2930	2930	616
213	20231208	160600	172042995	2930	2930	2930	2930	0
214	20231208	160500	172042995	2930	2930	2930	2930	0
215	20231208	160400	172042995	2930	2930	2930	2930	0
216	20231208	160300	172042995	2930	2930	2930	2930	0
217	20231208	160200	172042995	2930	2930	2930	2930	0
218	20231208	160100	172042995	2930	2930	2930	2930	0
219	20231208	160000	172042995	2930	2930	2930	2930	0
220	20231208	155900	172042995	2930	2930	2930	2930	0
221	20231208	155800	172042995	2930	2930	2930	2930	0
222	20231208	155700	172042995	2930	2930	2930	2930	0
223	20231208	155600	172042995	2930	2930	2930	2930	0
224	20231208	155500	172042995	2930	2930	2930	2930	0
225	20231208	155400	172042995	2930	2930	2930	2930	0
226	20231208	155300	172042995	2930	2930	2930	2930	0
227	20231208	155200	172042995	2930	2930	2930	2930	0
228	20231208	155100	172042995	2930	2930	2930	2930	0
229	20231208	155000	172042995	2930	2930	2930	2930	0
230	20231208	154900	172042995	2930	2930	2930	2930	0
231	20231208	154800	172042995	2930	2930	2930	2930	0
232	20231208	154700	172042995	2930	2930	2930	2930	0
233	20231208	154600	172042995	2930	2930	2930	2930	0
234	20231208	154500	172042995	2930	2930	2930	2930	0
235	20231208	154400	172042995	2930	2930	2930	2930	0
236	20231208	154300	172042995	2930	2930	2930	2930	0
237	20231208	154200	172042995	2930	2930	2930	2930	0
238	20231208	154100	172042995	2930	2930	2930	2930	0
239	20231208	154000	172042995	2930	2930	2930	2930	0
240	20231208	153900	172042995	2930	2930	2930	2930	0
241	20231208	153800	172042995	2930	2930	2930	2930	0
242	20231208	153700	172042995	2930	2930	2930	2930	616
243	20231208	153600	172042995	2930	2930	2930	2930	0
244	20231208	153500	172042995	2930	2930	2930	2930	0
245	20231208	153400	172042995	2930	2930	2930	2930	0
246	20231208	153300	172042995	2930	2930	2930	2930	0
247	20231208	153200	172042995	2930	2930	2930	2930	0
248	20231208	153100	172042995	2930	2930	2930	2930	0
249	20231208	153000	172042995	2930	2930	2930	2930	616
250	20231208	152900	170238115	2915	2915	2915	2915	0
251	20231208	152800	170238115	2915	2915	2915	2915	0
252	20231208	152700	170238115	2915	2915	2915	2915	0
253	20231208	152600	170238115	2915	2915	2915	2915	0
254	20231208	152500	170238115	2915	2915	2915	2915	0
255	20231208	152400	170238115	2915	2915	2915	2915	0
256	20231208	152300	170238115	2915	2915	2915	2915	0
257	20231208	152200	170238115	2915	2915	2915	2915	0
258	20231208	152100	170238115	2915	2915	2915	2915	0
259	20231208	152000	170238115	2915	2915	2915	2915	0
260	20231208	151900	170238115	2915	2915	2915	2915	23
261	20231208	151800	170171070	2915	2915	2915	2915	25
262	20231208	151700	170098195	2915	2920	2920	2915	3
263	20231208	151600	170089445	2915	2920	2920	2915	87
264	20231208	151500	169835790	2925	2925	2925	2925	10
265	20231208	151400	169806540	2930	2930	2930	2930	3
266	20231208	151300	169797750	2930	2925	2930	2925	209
267	20231208	151200	169185940	2920	2920	2920	2920	0
268	20231208	151100	169185940	2920	2920	2925	2920	152
269	20231208	151000	168742095	2925	2925	2925	2925	6
270	20231208	150900	168724545	2930	2930	2930	2930	0
271	20231208	150800	168724545	2930	2925	2930	2925	13
272	20231208	150700	168686515	2925	2925	2925	2925	0
273	20231208	150600	168686515	2925	2925	2925	2925	0
274	20231208	150500	168686515	2925	2925	2925	2925	0
275	20231208	150400	168686515	2925	2925	2925	2925	455
276	20231208	150300	167355640	2930	2915	2930	2915	269
277	20231208	150200	166568515	2920	2925	2925	2920	12
278	20231208	150100	166533420	2930	2920	2930	2910	3733
279	20231208	150000	155644895	2920	2930	2930	2920	14
280	20231208	145900	155604000	2925	2925	2925	2925	0
281	20231208	145800	155604000	2925	2925	2925	2925	10
282	20231208	145700	155574750	2930	2930	2930	2930	10
283	20231208	145600	155545450	2925	2930	2930	2925	20
284	20231208	145500	155486900	2935	2935	2935	2935	0
285	20231208	145400	155486900	2935	2935	2935	2935	0
286	20231208	145300	155486900	2935	2935	2935	2935	0
287	20231208	145200	155486900	2935	2935	2935	2935	0
288	20231208	145100	155486900	2935	2935	2935	2935	10
289	20231208	145000	155457550	2925	2925	2925	2925	0
290	20231208	144900	155457550	2925	2920	2925	2915	2201
291	20231208	144800	149019790	2925	2925	2925	2925	0
292	20231208	144700	149019790	2925	2930	2930	2925	2
293	20231208	144600	149013935	2935	2935	2935	2935	1
294	20231208	144500	149011000	2935	2935	2935	2935	2
295	20231208	144400	149005130	2915	2920	2920	2915	26
296	20231208	144300	148929335	2925	2925	2925	2925	0
297	20231208	144200	148929335	2925	2925	2925	2925	0
298	20231208	144100	148929335	2925	2925	2925	2925	0
299	20231208	144000	148929335	2925	2930	2930	2925	2
300	20231208	143900	148923480	2935	2935	2935	2935	1
301	20231208	143800	148920545	2920	2920	2920	2920	0
302	20231208	143700	148920545	2920	2920	2920	2920	303
303	20231208	143600	148035785	2920	2920	2920	2920	25
304	20231208	143500	147962785	2920	2920	2920	2920	12
305	20231208	143400	147927745	2925	2925	2925	2925	0
306	20231208	143300	147927745	2925	2925	2925	2925	1
307	20231208	143200	147924820	2930	2930	2930	2930	1
308	20231208	143100	147921890	2935	2935	2935	2935	0
309	20231208	143000	147921890	2935	2935	2935	2935	1
310	20231208	142900	147918955	2930	2930	2930	2930	0
311	20231208	142800	147918955	2930	2920	2930	2920	591
312	20231208	142700	146187335	2915	2935	2935	2915	36
313	20231208	142600	146082170	2925	2935	2935	2915	1578
314	20231208	142500	141453605	2935	2935	2935	2935	501
315	20231208	142400	139983170	2935	2930	2935	2930	141
316	20231208	142300	139569340	2930	2935	2935	2930	52
317	20231208	142200	139416775	2935	2935	2935	2935	0
318	20231208	142100	139416775	2935	2935	2935	2935	1
319	20231208	142000	139413840	2925	2925	2925	2925	12
320	20231208	141900	139378740	2925	2925	2925	2925	2
321	20231208	141800	139372890	2930	2930	2930	2930	0
322	20231208	141700	139372890	2930	2930	2930	2930	1
323	20231208	141600	139369960	2935	2930	2935	2930	13
324	20231208	141500	139331865	2935	2935	2935	2935	1
325	20231208	141400	139328930	2925	2925	2925	2925	0
326	20231208	141300	139328930	2925	2925	2925	2925	1
327	20231208	141200	139326005	2930	2930	2930	2930	1
328	20231208	141100	139323075	2935	2935	2935	2935	0
329	20231208	141000	139323075	2935	2925	2935	2925	834
330	20231208	140900	136876780	2920	2920	2920	2920	0
331	20231208	140800	136876780	2920	2910	2920	2905	913
332	20231208	140700	134219875	2910	2910	2910	2910	25
333	20231208	140600	134147125	2910	2910	2910	2910	0
334	20231208	140500	134147125	2910	2910	2910	2910	0
335	20231208	140400	134147125	2910	2910	2910	2910	13
336	20231208	140300	134109295	2925	2925	2925	2925	1
337	20231208	140200	134106370	2910	2910	2910	2910	0
338	20231208	140100	134106370	2910	2910	2910	2910	0
339	20231208	140000	134106370	2910	2910	2910	2910	25
340	20231208	135900	134033620	2910	2910	2910	2910	0
341	20231208	135800	134033620	2910	2910	2910	2910	100
342	20231208	135700	133742620	2910	2910	2910	2910	1223
343	20231208	135600	130183690	2910	2910	2910	2910	0
344	20231208	135500	130183690	2910	2910	2910	2910	0
345	20231208	135400	130183690	2910	2915	2915	2910	4001
346	20231208	135300	118536880	2915	2915	2915	2915	0
347	20231208	135200	118536880	2915	2915	2915	2915	12
348	20231208	135100	118501900	2915	2915	2915	2915	0
349	20231208	135000	118501900	2915	2915	2915	2915	0
350	20231208	134900	118501900	2915	2915	2915	2915	0
351	20231208	134800	118501900	2915	2915	2915	2915	12
352	20231208	134700	118466920	2920	2920	2920	2920	4
353	20231208	134600	118455240	2925	2925	2925	2925	2
354	20231208	134500	118449390	2910	2910	2910	2910	0
355	20231208	134400	118449390	2910	2910	2910	2910	0
356	20231208	134300	118449390	2910	2910	2910	2910	0
357	20231208	134200	118449390	2910	2910	2910	2910	0
358	20231208	134100	118449390	2910	2910	2910	2910	0
359	20231208	134000	118449390	2910	2915	2915	2910	1990
360	20231208	133900	112649920	2915	2915	2915	2915	0
361	20231208	133800	112649920	2915	2915	2915	2915	0
362	20231208	133700	112649920	2915	2920	2920	2915	19
363	20231208	133600	112594495	2920	2920	2920	2920	2012
364	20231208	133500	106719455	2920	2920	2920	2920	0
365	20231208	133400	106719455	2920	2920	2920	2920	0
366	20231208	133300	106719455	2920	2920	2920	2920	0
367	20231208	133200	106719455	2920	2930	2930	2920	22
368	20231208	133100	106655115	2930	2930	2930	2930	0
369	20231208	133000	106655115	2930	2930	2930	2930	0
370	20231208	132900	106655115	2930	2930	2930	2930	0
371	20231208	132800	106655115	2930	2930	2930	2930	0
372	20231208	132700	106655115	2930	2930	2930	2930	0
373	20231208	132600	106655115	2930	2930	2930	2930	4
374	20231208	132500	106643395	2930	2930	2930	2930	0
375	20231208	132400	106643395	2930	2930	2930	2930	0
376	20231208	132300	106643395	2930	2930	2930	2930	0
377	20231208	132200	106643395	2930	2930	2930	2930	0
378	20231208	132100	106643395	2930	2930	2930	2930	181
379	20231208	132000	106113065	2930	2930	2930	2930	842
380	20231208	131900	103646005	2915	2915	2915	2915	0
381	20231208	131800	103646005	2915	2915	2915	2915	0
382	20231208	131700	103646005	2915	2915	2915	2915	213
383	20231208	131600	103025110	2920	2920	2920	2920	0
384	20231208	131500	103025110	2920	2915	2920	2915	194
385	20231208	131400	102459075	2915	2915	2915	2915	0
386	20231208	131300	102459075	2915	2915	2915	2915	0
387	20231208	131200	102459075	2915	2915	2915	2910	26
388	20231208	131100	102383345	2915	2915	2915	2915	0
389	20231208	131000	102383345	2915	2915	2915	2915	0
390	20231208	130900	102383345	2915	2915	2915	2915	0
391	20231208	130800	102383345	2915	2915	2915	2915	0
392	20231208	130700	102383345	2915	2915	2915	2915	0
393	20231208	130600	102383345	2915	2915	2915	2915	0
394	20231208	130500	102383345	2915	2915	2915	2915	0
395	20231208	130400	102383345	2915	2915	2915	2915	12
396	20231208	130300	102348365	2915	2915	2915	2915	25
397	20231208	130200	102275490	2915	2915	2915	2915	1
398	20231208	130100	102272575	2915	2915	2915	2915	0
399	20231208	130000	102272575	2915	2915	2915	2915	0
400	20231208	125900	102272575	2915	2915	2915	2915	20
401	20231208	125800	102214275	2930	2930	2930	2930	0
402	20231208	125700	102214275	2930	2930	2930	2930	0
403	20231208	125600	102214275	2930	2930	2930	2930	0
404	20231208	125500	102214275	2930	2930	2930	2930	0
405	20231208	125400	102214275	2930	2930	2930	2930	0
406	20231208	125300	102214275	2930	2930	2930	2930	0
407	20231208	125200	102214275	2930	2930	2930	2930	1
408	20231208	125100	102211345	2915	2915	2915	2915	0
409	20231208	125000	102211345	2915	2915	2915	2915	1360
410	20231208	124900	98246945	2915	2915	2915	2915	971
411	20231208	124800	95416480	2920	2920	2920	2920	0
412	20231208	124700	95416480	2920	2920	2920	2920	0
413	20231208	124600	95416480	2920	2920	2920	2920	918
414	20231208	124500	92735920	2920	2920	2920	2920	0
415	20231208	124400	92735920	2920	2920	2920	2920	0
416	20231208	124300	92735920	2920	2920	2920	2920	5
417	20231208	124200	92721320	2915	2920	2920	2915	1968
418	20231208	124100	86975230	2920	2920	2920	2920	0
419	20231208	124000	86975230	2920	2920	2920	2920	0
420	20231208	123900	86975230	2920	2920	2920	2920	0
421	20231208	123800	86975230	2920	2920	2920	2920	0
422	20231208	123700	86975230	2920	2920	2920	2920	0
423	20231208	123600	86975230	2920	2920	2920	2920	0
424	20231208	123500	86975230	2920	2920	2920	2920	1
425	20231208	123400	86972310	2920	2920	2920	2920	23
426	20231208	123300	86905150	2925	2925	2925	2925	0
427	20231208	123200	86905150	2925	2925	2925	2925	0
428	20231208	123100	86905150	2925	2925	2925	2925	0
429	20231208	123000	86905150	2925	2925	2925	2925	0
430	20231208	122900	86905150	2925	2925	2925	2925	0
431	20231208	122800	86905150	2925	2925	2925	2925	0
432	20231208	122700	86905150	2925	2925	2925	2925	0
433	20231208	122600	86905150	2925	2925	2925	2925	3
434	20231208	122500	86896375	2925	2925	2925	2925	0
435	20231208	122400	86896375	2925	2925	2925	2925	0
436	20231208	122300	86896375	2925	2930	2930	2925	28
437	20231208	122200	86814340	2930	2930	2930	2930	0
438	20231208	122100	86814340	2930	2930	2930	2930	0
439	20231208	122000	86814340	2930	2930	2930	2930	0
440	20231208	121900	86814340	2930	2930	2930	2930	0
441	20231208	121800	86814340	2930	2930	2930	2930	0
442	20231208	121700	86814340	2930	2930	2930	2930	0
443	20231208	121600	86814340	2930	2930	2930	2930	0
444	20231208	121500	86814340	2930	2930	2930	2930	0
445	20231208	121400	86814340	2930	2930	2930	2930	1
446	20231208	121300	86811410	2930	2930	2930	2930	0
447	20231208	121200	86811410	2930	2930	2930	2930	0
448	20231208	121100	86811410	2930	2930	2930	2930	1
449	20231208	121000	86808480	2930	2930	2930	2930	0
450	20231208	120900	86808480	2930	2930	2930	2930	0
451	20231208	120800	86808480	2930	2930	2930	2930	10
452	20231208	120700	86779180	2930	2930	2930	2930	0
453	20231208	120600	86779180	2930	2930	2930	2930	0
454	20231208	120500	86779180	2930	2930	2930	2930	0
455	20231208	120400	86779180	2930	2930	2930	2930	0
456	20231208	120300	86779180	2930	2930	2930	2930	0
457	20231208	120200	86779180	2930	2930	2930	2930	0
458	20231208	120100	86779180	2930	2930	2930	2930	0
459	20231208	120000	86779180	2930	2930	2930	2930	34
460	20231208	115900	86679560	2925	2925	2925	2925	6
461	20231208	115800	86662010	2920	2925	2925	2915	1482
462	20231208	115700	82328290	2925	2925	2925	2925	0
463	20231208	115600	82328290	2925	2925	2925	2925	0
464	20231208	115500	82328290	2925	2925	2925	2925	0
465	20231208	115400	82328290	2925	2925	2925	2925	8
466	20231208	115300	82304890	2925	2925	2925	2925	0
467	20231208	115200	82304890	2925	2925	2925	2925	0
468	20231208	115100	82304890	2925	2925	2925	2925	0
469	20231208	115000	82304890	2925	2925	2925	2925	0
470	20231208	114900	82304890	2925	2925	2925	2925	0
471	20231208	114800	82304890	2925	2925	2925	2925	0
472	20231208	114700	82304890	2925	2925	2925	2925	0
473	20231208	114600	82304890	2925	2925	2925	2925	0
474	20231208	114500	82304890	2925	2925	2925	2925	0
475	20231208	114400	82304890	2925	2925	2925	2925	0
476	20231208	114300	82304890	2925	2925	2925	2925	0
477	20231208	114200	82304890	2925	2925	2925	2925	1
478	20231208	114100	82301965	2910	2910	2910	2910	0
479	20231208	114000	82301965	2910	2910	2910	2910	0
480	20231208	113900	82301965	2910	2910	2910	2910	0
481	20231208	113800	82301965	2910	2910	2910	2910	0
482	20231208	113700	82301965	2910	2920	2920	2910	3496
483	20231208	113600	72098065	2930	2930	2930	2930	0
484	20231208	113500	72098065	2930	2930	2930	2930	0
485	20231208	113400	72098065	2930	2930	2930	2930	0
486	20231208	113300	72098065	2930	2930	2930	2930	0
487	20231208	113200	72098065	2930	2930	2930	2930	0
488	20231208	113100	72098065	2930	2930	2930	2930	20
489	20231208	113000	72039465	2930	2930	2930	2930	0
490	20231208	112900	72039465	2930	2930	2930	2930	0
491	20231208	112800	72039465	2930	2930	2930	2930	0
492	20231208	112700	72039465	2930	2930	2930	2930	105
493	20231208	112600	71731815	2915	2915	2915	2915	0
494	20231208	112500	71731815	2915	2915	2915	2915	0
495	20231208	112400	71731815	2915	2915	2915	2915	1108
496	20231208	112300	68501995	2915	2915	2915	2915	0
497	20231208	112200	68501995	2915	2915	2915	2915	0
498	20231208	112100	68501995	2915	2915	2915	2915	0
499	20231208	112000	68501995	2915	2915	2915	2915	74
500	20231208	111900	68286285	2915	2915	2915	2915	0
501	20231208	111800	68286285	2915	2915	2915	2915	13
502	20231208	111700	68248390	2930	2930	2930	2930	32
503	20231208	111600	68154630	2930	2930	2930	2930	0
504	20231208	111500	68154630	2930	2930	2930	2930	0
505	20231208	111400	68154630	2930	2930	2930	2930	0
506	20231208	111300	68154630	2930	2930	2930	2930	0
507	20231208	111200	68154630	2930	2930	2930	2930	1
508	20231208	111100	68151700	2920	2920	2920	2920	0
509	20231208	111000	68151700	2920	2920	2920	2920	18
510	20231208	110900	68099140	2930	2930	2930	2930	0
511	20231208	110800	68099140	2930	2930	2930	2930	0
512	20231208	110700	68099140	2930	2930	2930	2930	0
513	20231208	110600	68099140	2930	2930	2930	2930	18
514	20231208	110500	68046400	2930	2930	2930	2930	0
515	20231208	110400	68046400	2930	2930	2930	2930	20
516	20231208	110300	67987800	2915	2915	2915	2915	0
517	20231208	110200	67987800	2915	2915	2915	2915	0
518	20231208	110100	67987800	2915	2915	2915	2915	0
519	20231208	110000	67987800	2915	2915	2915	2915	0
520	20231208	105900	67987800	2915	2915	2915	2915	0
521	20231208	105800	67987800	2915	2915	2915	2915	0
522	20231208	105700	67987800	2915	2915	2915	2915	0
523	20231208	105600	67987800	2915	2915	2915	2915	0
524	20231208	105500	67987800	2915	2915	2915	2915	52
525	20231208	105400	67836220	2915	2920	2920	2915	292
526	20231208	105300	66984150	2920	2920	2920	2920	0
527	20231208	105200	66984150	2920	2920	2920	2920	0
528	20231208	105100	66984150	2920	2920	2920	2920	0
529	20231208	105000	66984150	2920	2920	2920	2920	0
530	20231208	104900	66984150	2920	2925	2925	2920	141
531	20231208	104800	66571840	2925	2925	2925	2925	13
532	20231208	104700	66533815	2930	2930	2930	2930	0
533	20231208	104600	66533815	2930	2930	2930	2930	0
534	20231208	104500	66533815	2930	2930	2930	2930	0
535	20231208	104400	66533815	2930	2930	2930	2930	0
536	20231208	104300	66533815	2930	2930	2930	2930	1
537	20231208	104200	66530885	2910	2910	2910	2910	0
538	20231208	104100	66530885	2910	2910	2910	2910	0
539	20231208	104000	66530885	2910	2910	2910	2910	0
540	20231208	103900	66530885	2910	2910	2910	2910	0
541	20231208	103800	66530885	2910	2910	2910	2910	0
542	20231208	103700	66530885	2910	2910	2910	2910	0
543	20231208	103600	66530885	2910	2910	2910	2910	0
544	20231208	103500	66530885	2910	2910	2910	2910	0
545	20231208	103400	66530885	2910	2910	2910	2910	0
546	20231208	103300	66530885	2910	2910	2910	2910	0
547	20231208	103200	66530885	2910	2910	2910	2910	0
548	20231208	103100	66530885	2910	2910	2910	2910	0
549	20231208	103000	66530885	2910	2910	2910	2910	0
550	20231208	102900	66530885	2910	2910	2910	2910	0
551	20231208	102800	66530885	2910	2910	2910	2910	0
552	20231208	102700	66530885	2910	2910	2910	2910	0
553	20231208	102600	66530885	2910	2910	2910	2910	0
554	20231208	102500	66530885	2910	2910	2910	2910	0
555	20231208	102400	66530885	2910	2925	2925	2910	1639
556	20231208	102300	61743770	2925	2925	2925	2925	6
557	20231208	102200	61726220	2925	2925	2925	2925	0
558	20231208	102100	61726220	2925	2925	2925	2925	0
559	20231208	102000	61726220	2925	2925	2925	2925	0
560	20231208	101900	61726220	2925	2925	2925	2925	0
561	20231208	101800	61726220	2925	2925	2925	2925	0
562	20231208	101700	61726220	2925	2925	2925	2925	0
563	20231208	101600	61726220	2925	2920	2925	2915	745
564	20231208	101500	59549140	2920	2920	2920	2920	0
565	20231208	101400	59549140	2920	2920	2920	2920	0
566	20231208	101300	59549140	2920	2920	2920	2920	0
567	20231208	101200	59549140	2920	2920	2920	2920	10
568	20231208	101100	59519940	2925	2925	2925	2925	1
569	20231208	101000	59517015	2925	2925	2925	2925	0
570	20231208	100900	59517015	2925	2925	2925	2925	0
571	20231208	100800	59517015	2925	2925	2925	2925	0
572	20231208	100700	59517015	2925	2925	2925	2925	0
573	20231208	100600	59517015	2925	2925	2925	2925	1
574	20231208	100500	59514090	2925	2925	2925	2925	17
575	20231208	100400	59464365	2920	2920	2920	2920	0
576	20231208	100300	59464365	2920	2920	2920	2920	62
577	20231208	100200	59283325	2925	2925	2925	2925	0
578	20231208	100100	59283325	2925	2925	2925	2925	18
579	20231208	100000	59230675	2925	2930	2930	2925	11
580	20231208	095900	59198490	2935	2935	2935	2935	0
581	20231208	095800	59198490	2935	2935	2935	2935	0
582	20231208	095700	59198490	2935	2935	2935	2935	0
583	20231208	095600	59198490	2935	2935	2935	2935	0
584	20231208	095500	59198490	2935	2935	2935	2935	0
585	20231208	095400	59198490	2935	2935	2935	2935	0
586	20231208	095300	59198490	2935	2935	2935	2935	0
587	20231208	095200	59198490	2935	2935	2935	2935	0
588	20231208	095100	59198490	2935	2935	2935	2935	0
589	20231208	095000	59198490	2935	2935	2935	2935	0
590	20231208	094900	59198490	2935	2930	2935	2925	371
591	20231208	094800	58109855	2925	2925	2925	2925	0
592	20231208	094700	58109855	2925	2925	2925	2925	2
593	20231208	094600	58104005	2925	2930	2935	2925	964
594	20231208	094500	55275235	2925	2925	2925	2925	0
595	20231208	094400	55275235	2925	2935	2935	2925	358
596	20231208	094300	54224675	2935	2935	2935	2935	0
597	20231208	094200	54224675	2935	2935	2935	2935	3
598	20231208	094100	54215870	2935	2935	2935	2935	0
599	20231208	094000	54215870	2935	2935	2935	2935	0
600	20231208	093900	54215870	2935	2935	2935	2935	0
601	20231208	093800	54215870	2935	2935	2935	2925	3
602	20231208	093700	54207075	2935	2935	2935	2935	1
603	20231208	093600	54204140	2935	2935	2935	2935	0
604	20231208	093500	54204140	2935	2935	2935	2935	0
605	20231208	093400	54204140	2935	2935	2935	2935	0
606	20231208	093300	54204140	2935	2935	2935	2935	0
607	20231208	093200	54204140	2935	2935	2935	2935	0
608	20231208	093100	54204140	2935	2935	2935	2935	0
609	20231208	093000	54204140	2935	2935	2935	2935	0
610	20231208	092900	54204140	2935	2935	2935	2935	5
611	20231208	092800	54189465	2930	2930	2930	2930	0
612	20231208	092700	54189465	2930	2930	2930	2930	60
613	20231208	092600	54013665	2935	2930	2935	2910	1487
614	20231208	092500	49682505	2935	2935	2935	2935	10
615	20231208	092400	49653155	2935	2935	2935	2935	0
616	20231208	092300	49653155	2935	2935	2935	2935	0
617	20231208	092200	49653155	2935	2935	2935	2935	0
618	20231208	092100	49653155	2935	2935	2935	2935	0
619	20231208	092000	49653155	2935	2935	2935	2935	0
620	20231208	091900	49653155	2935	2935	2935	2935	0
621	20231208	091800	49653155	2935	2935	2935	2935	0
622	20231208	091700	49653155	2935	2935	2935	2935	0
623	20231208	091600	49653155	2935	2935	2935	2935	0
624	20231208	091500	49653155	2935	2935	2935	2935	0
625	20231208	091400	49653155	2935	2935	2935	2935	0
626	20231208	091300	49653155	2935	2935	2935	2935	0
627	20231208	091200	49653155	2935	2930	2935	2930	510
628	20231208	091100	48158805	2940	2940	2940	2940	0
629	20231208	091000	48158805	2940	2945	2945	2940	240
630	20231208	090900	47452705	2950	2950	2950	2950	48
631	20231208	090800	47311105	2960	2960	2960	2960	642
632	20231208	090700	45410785	2960	2965	2965	2950	443
633	20231208	090600	44099915	2965	2955	2965	2950	639
634	20231208	090500	42214630	2965	2945	2970	2940	7465
635	20231208	090400	20183840	2945	2930	2945	2930	1106
636	20231208	090300	16933170	2925	2910	2925	2910	2028
637	20231208	090200	11016205	2910	2910	2910	2910	1047
638	20231208	090100	7969435	2910	2910	2910	2910	500
639	20231208	090000	6514435	2900	2885	2900	2885	2258