KissMeData/043360/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192500	123415150	2955	2955	2955	2955	127
3	20231206	192400	123415150	2955	2955	2955	2955	0
4	20231206	192300	123415150	2955	2955	2955	2955	0
5	20231206	192200	123415150	2955	2955	2955	2955	0
6	20231206	192100	123415150	2955	2955	2955	2955	0
7	20231206	192000	123415150	2955	2955	2955	2955	0
8	20231206	191900	123415150	2955	2955	2955	2955	0
9	20231206	191800	123415150	2955	2955	2955	2955	0
10	20231206	191700	123415150	2955	2955	2955	2955	0
11	20231206	191600	123415150	2955	2955	2955	2955	0
12	20231206	191500	123415150	2955	2955	2955	2955	0
13	20231206	191400	123415150	2955	2955	2955	2955	0
14	20231206	191300	123415150	2955	2955	2955	2955	0
15	20231206	191200	123415150	2955	2955	2955	2955	0
16	20231206	191100	123415150	2955	2955	2955	2955	0
17	20231206	191000	123415150	2955	2955	2955	2955	0
18	20231206	190900	123415150	2955	2955	2955	2955	0
19	20231206	190800	123415150	2955	2955	2955	2955	0
20	20231206	190700	123415150	2955	2955	2955	2955	0
21	20231206	190600	123415150	2955	2955	2955	2955	0
22	20231206	190500	123415150	2955	2955	2955	2955	0
23	20231206	190400	123415150	2955	2955	2955	2955	0
24	20231206	190300	123415150	2955	2955	2955	2955	0
25	20231206	190200	123415150	2955	2955	2955	2955	0
26	20231206	190100	123415150	2955	2955	2955	2955	0
27	20231206	190000	123415150	2955	2955	2955	2955	0
28	20231206	185900	123415150	2955	2955	2955	2955	0
29	20231206	185800	123415150	2955	2955	2955	2955	0
30	20231206	185700	123415150	2955	2955	2955	2955	0
31	20231206	185600	123415150	2955	2955	2955	2955	0
32	20231206	185500	123415150	2955	2955	2955	2955	127
33	20231206	185400	123415150	2955	2955	2955	2955	0
34	20231206	185300	123415150	2955	2955	2955	2955	0
35	20231206	185200	123415150	2955	2955	2955	2955	0
36	20231206	185100	123415150	2955	2955	2955	2955	0
37	20231206	185000	123415150	2955	2955	2955	2955	0
38	20231206	184900	123415150	2955	2955	2955	2955	0
39	20231206	184800	123415150	2955	2955	2955	2955	0
40	20231206	184700	123415150	2955	2955	2955	2955	0
41	20231206	184600	123415150	2955	2955	2955	2955	0
42	20231206	184500	123415150	2955	2955	2955	2955	0
43	20231206	184400	123415150	2955	2955	2955	2955	0
44	20231206	184300	123415150	2955	2955	2955	2955	0
45	20231206	184200	123415150	2955	2955	2955	2955	0
46	20231206	184100	123415150	2955	2955	2955	2955	0
47	20231206	184000	123415150	2955	2955	2955	2955	0
48	20231206	183900	123415150	2955	2955	2955	2955	0
49	20231206	183800	123415150	2955	2955	2955	2955	0
50	20231206	183700	123415150	2955	2955	2955	2955	0
51	20231206	183600	123415150	2955	2955	2955	2955	0
52	20231206	183500	123415150	2955	2955	2955	2955	0
53	20231206	183400	123415150	2955	2955	2955	2955	0
54	20231206	183300	123415150	2955	2955	2955	2955	0
55	20231206	183200	123415150	2955	2955	2955	2955	0
56	20231206	183100	123415150	2955	2955	2955	2955	0
57	20231206	183000	123415150	2955	2955	2955	2955	0
58	20231206	182900	123415150	2955	2955	2955	2955	0
59	20231206	182800	123415150	2955	2955	2955	2955	0
60	20231206	182700	123415150	2955	2955	2955	2955	0
61	20231206	182600	123415150	2955	2955	2955	2955	0
62	20231206	182500	123415150	2955	2955	2955	2955	127
63	20231206	182400	123415150	2955	2955	2955	2955	0
64	20231206	182300	123415150	2955	2955	2955	2955	0
65	20231206	182200	123415150	2955	2955	2955	2955	0
66	20231206	182100	123415150	2955	2955	2955	2955	0
67	20231206	182000	123415150	2955	2955	2955	2955	0
68	20231206	181900	123415150	2955	2955	2955	2955	0
69	20231206	181800	123415150	2955	2955	2955	2955	0
70	20231206	181700	123415150	2955	2955	2955	2955	0
71	20231206	181600	123415150	2955	2955	2955	2955	0
72	20231206	181500	123415150	2955	2955	2955	2955	0
73	20231206	181400	123415150	2955	2955	2955	2955	0
74	20231206	181300	123415150	2955	2955	2955	2955	0
75	20231206	181200	123415150	2955	2955	2955	2955	0
76	20231206	181100	123415150	2955	2955	2955	2955	0
77	20231206	181000	123415150	2955	2955	2955	2955	0
78	20231206	180900	123415150	2955	2955	2955	2955	0
79	20231206	180800	123415150	2955	2955	2955	2955	0
80	20231206	180700	123415150	2955	2955	2955	2955	0
81	20231206	180600	123415150	2955	2955	2955	2955	0
82	20231206	180500	123415150	2955	2955	2955	2955	0
83	20231206	180400	123415150	2955	2955	2955	2955	0
84	20231206	180300	123415150	2955	2955	2955	2955	0
85	20231206	180200	123415150	2955	2955	2955	2955	0
86	20231206	180100	123415150	2955	2955	2955	2955	0
87	20231206	180000	123415150	2955	2955	2955	2955	0
88	20231206	175900	123415150	2955	2955	2955	2955	0
89	20231206	175800	123415150	2955	2955	2955	2955	0
90	20231206	175700	123415150	2955	2955	2955	2955	0
91	20231206	175600	123415150	2955	2955	2955	2955	0
92	20231206	175500	123415150	2955	2955	2955	2955	127
93	20231206	175400	123415150	2955	2955	2955	2955	0
94	20231206	175300	123415150	2955	2955	2955	2955	0
95	20231206	175200	123415150	2955	2955	2955	2955	0
96	20231206	175100	123415150	2955	2955	2955	2955	0
97	20231206	175000	123415150	2955	2955	2955	2955	0
98	20231206	174900	123415150	2955	2955	2955	2955	0
99	20231206	174800	123415150	2955	2955	2955	2955	0
100	20231206	174700	123415150	2955	2955	2955	2955	0
101	20231206	174600	123415150	2955	2955	2955	2955	0
102	20231206	174500	123415150	2955	2955	2955	2955	0
103	20231206	174400	123415150	2955	2955	2955	2955	0
104	20231206	174300	123415150	2955	2955	2955	2955	0
105	20231206	174200	123415150	2955	2955	2955	2955	0
106	20231206	174100	123415150	2955	2955	2955	2955	0
107	20231206	174000	123415150	2955	2955	2955	2955	0
108	20231206	173900	123415150	2955	2955	2955	2955	0
109	20231206	173800	123415150	2955	2955	2955	2955	0
110	20231206	173700	123415150	2955	2955	2955	2955	0
111	20231206	173600	123415150	2955	2955	2955	2955	0
112	20231206	173500	123415150	2955	2955	2955	2955	0
113	20231206	173400	123415150	2955	2955	2955	2955	0
114	20231206	173300	123415150	2955	2955	2955	2955	0
115	20231206	173200	123415150	2955	2955	2955	2955	0
116	20231206	173100	123415150	2955	2955	2955	2955	0
117	20231206	173000	123415150	2955	2955	2955	2955	0
118	20231206	172900	123415150	2955	2955	2955	2955	0
119	20231206	172800	123415150	2955	2955	2955	2955	0
120	20231206	172700	123415150	2955	2955	2955	2955	0
121	20231206	172600	123415150	2955	2955	2955	2955	0
122	20231206	172500	123415150	2955	2955	2955	2955	127
123	20231206	172400	123415150	2955	2955	2955	2955	0
124	20231206	172300	123415150	2955	2955	2955	2955	0
125	20231206	172200	123415150	2955	2955	2955	2955	0
126	20231206	172100	123415150	2955	2955	2955	2955	0
127	20231206	172000	123415150	2955	2955	2955	2955	0
128	20231206	171900	123415150	2955	2955	2955	2955	0
129	20231206	171800	123415150	2955	2955	2955	2955	0
130	20231206	171700	123415150	2955	2955	2955	2955	0
131	20231206	171600	123415150	2955	2955	2955	2955	0
132	20231206	171500	123415150	2955	2955	2955	2955	0
133	20231206	171400	123415150	2955	2955	2955	2955	0
134	20231206	171300	123415150	2955	2955	2955	2955	0
135	20231206	171200	123415150	2955	2955	2955	2955	0
136	20231206	171100	123415150	2955	2955	2955	2955	0
137	20231206	171000	123415150	2955	2955	2955	2955	0
138	20231206	170900	123415150	2955	2955	2955	2955	0
139	20231206	170800	123415150	2955	2955	2955	2955	0
140	20231206	170700	123415150	2955	2955	2955	2955	0
141	20231206	170600	123415150	2955	2955	2955	2955	0
142	20231206	170500	123415150	2955	2955	2955	2955	0
143	20231206	170400	123415150	2955	2955	2955	2955	0
144	20231206	170300	123415150	2955	2955	2955	2955	0
145	20231206	170200	123415150	2955	2955	2955	2955	0
146	20231206	170100	123415150	2955	2955	2955	2955	0
147	20231206	170000	123415150	2955	2955	2955	2955	0
148	20231206	165900	123415150	2955	2955	2955	2955	0
149	20231206	165800	123415150	2955	2955	2955	2955	0
150	20231206	165700	123415150	2955	2955	2955	2955	0
151	20231206	165600	123415150	2955	2955	2955	2955	0
152	20231206	165500	123415150	2955	2955	2955	2955	127
153	20231206	165400	123415150	2955	2955	2955	2955	0
154	20231206	165300	123415150	2955	2955	2955	2955	0
155	20231206	165200	123415150	2955	2955	2955	2955	0
156	20231206	165100	123415150	2955	2955	2955	2955	0
157	20231206	165000	123415150	2955	2955	2955	2955	0
158	20231206	164900	123415150	2955	2955	2955	2955	0
159	20231206	164800	123415150	2955	2955	2955	2955	0
160	20231206	164700	123415150	2955	2955	2955	2955	0
161	20231206	164600	123415150	2955	2955	2955	2955	0
162	20231206	164500	123415150	2955	2955	2955	2955	0
163	20231206	164400	123415150	2955	2955	2955	2955	0
164	20231206	164300	123415150	2955	2955	2955	2955	0
165	20231206	164200	123415150	2955	2955	2955	2955	0
166	20231206	164100	123415150	2955	2955	2955	2955	0
167	20231206	164000	123415150	2955	2955	2955	2955	0
168	20231206	163900	123415150	2955	2955	2955	2955	0
169	20231206	163800	123415150	2955	2955	2955	2955	0
170	20231206	163700	123415150	2955	2955	2955	2955	0
171	20231206	163600	123415150	2955	2955	2955	2955	0
172	20231206	163500	123415150	2955	2955	2955	2955	0
173	20231206	163400	123415150	2955	2955	2955	2955	0
174	20231206	163300	123415150	2955	2955	2955	2955	0
175	20231206	163200	123415150	2955	2955	2955	2955	0
176	20231206	163100	123415150	2955	2955	2955	2955	0
177	20231206	163000	123415150	2955	2955	2955	2955	0
178	20231206	162900	123415150	2955	2955	2955	2955	0
179	20231206	162800	123415150	2955	2955	2955	2955	0
180	20231206	162700	123415150	2955	2955	2955	2955	0
181	20231206	162600	123415150	2955	2955	2955	2955	0
182	20231206	162500	123415150	2955	2955	2955	2955	127
183	20231206	162400	123415150	2955	2955	2955	2955	0
184	20231206	162300	123415150	2955	2955	2955	2955	0
185	20231206	162200	123415150	2955	2955	2955	2955	0
186	20231206	162100	123415150	2955	2955	2955	2955	0
187	20231206	162000	123415150	2955	2955	2955	2955	0
188	20231206	161900	123415150	2955	2955	2955	2955	0
189	20231206	161800	123415150	2955	2955	2955	2955	0
190	20231206	161700	123415150	2955	2955	2955	2955	0
191	20231206	161600	123415150	2955	2955	2955	2955	0
192	20231206	161500	123415150	2955	2955	2955	2955	0
193	20231206	161400	123415150	2955	2955	2955	2955	0
194	20231206	161300	123415150	2955	2955	2955	2955	0
195	20231206	161200	123415150	2955	2955	2955	2955	0
196	20231206	161100	123415150	2955	2955	2955	2955	0
197	20231206	161000	123415150	2955	2955	2955	2955	0
198	20231206	160900	123415150	2955	2955	2955	2955	0
199	20231206	160800	123415150	2955	2955	2955	2955	0
200	20231206	160700	123415150	2955	2955	2955	2955	0
201	20231206	160600	123415150	2955	2955	2955	2955	0
202	20231206	160500	123415150	2955	2955	2955	2955	0
203	20231206	160400	123415150	2955	2955	2955	2955	0
204	20231206	160300	123415150	2955	2955	2955	2955	0
205	20231206	160200	123415150	2955	2955	2955	2955	0
206	20231206	160100	123415150	2955	2955	2955	2955	0
207	20231206	160000	123415150	2955	2955	2955	2955	0
208	20231206	155900	123415150	2955	2955	2955	2955	0
209	20231206	155800	123415150	2955	2955	2955	2955	0
210	20231206	155700	123415150	2955	2955	2955	2955	0
211	20231206	155600	123415150	2955	2955	2955	2955	0
212	20231206	155500	123415150	2955	2955	2955	2955	127
213	20231206	155400	123415150	2955	2955	2955	2955	0
214	20231206	155300	123415150	2955	2955	2955	2955	0
215	20231206	155200	123415150	2955	2955	2955	2955	0
216	20231206	155100	123415150	2955	2955	2955	2955	0
217	20231206	155000	123415150	2955	2955	2955	2955	0
218	20231206	154900	123415150	2955	2955	2955	2955	0
219	20231206	154800	123415150	2955	2955	2955	2955	0
220	20231206	154700	123415150	2955	2955	2955	2955	0
221	20231206	154600	123415150	2955	2955	2955	2955	0
222	20231206	154500	123415150	2955	2955	2955	2955	0
223	20231206	154400	123415150	2955	2955	2955	2955	0
224	20231206	154300	123415150	2955	2955	2955	2955	0
225	20231206	154200	123415150	2955	2955	2955	2955	0
226	20231206	154100	123415150	2955	2955	2955	2955	0
227	20231206	154000	123415150	2955	2955	2955	2955	0
228	20231206	153900	123415150	2955	2955	2955	2955	0
229	20231206	153800	123415150	2955	2955	2955	2955	0
230	20231206	153700	123415150	2955	2955	2955	2955	0
231	20231206	153600	123415150	2955	2955	2955	2955	0
232	20231206	153500	123415150	2955	2955	2955	2955	0
233	20231206	153400	123415150	2955	2955	2955	2955	0
234	20231206	153300	123415150	2955	2955	2955	2955	0
235	20231206	153200	123415150	2955	2955	2955	2955	0
236	20231206	153100	123415150	2955	2955	2955	2955	0
237	20231206	153000	123415150	2955	2955	2955	2955	127
238	20231206	152900	123039865	2955	2955	2955	2955	0
239	20231206	152800	123039865	2955	2955	2955	2955	0
240	20231206	152700	123039865	2955	2955	2955	2955	0
241	20231206	152600	123039865	2955	2955	2955	2955	0
242	20231206	152500	123039865	2955	2955	2955	2955	0
243	20231206	152400	123039865	2955	2955	2955	2955	0
244	20231206	152300	123039865	2955	2955	2955	2955	0
245	20231206	152200	123039865	2955	2955	2955	2955	0
246	20231206	152100	123039865	2955	2955	2955	2955	0
247	20231206	152000	123039865	2955	2955	2955	2955	0
248	20231206	151900	123039865	2955	2955	2955	2955	2
249	20231206	151800	123033955	2930	2930	2930	2930	5
250	20231206	151700	123019305	2955	2955	2955	2955	0
251	20231206	151600	123019305	2955	2955	2955	2955	0
252	20231206	151500	123019305	2955	2955	2955	2955	0
253	20231206	151400	123019305	2955	2955	2955	2955	0
254	20231206	151300	123019305	2955	2955	2955	2955	0
255	20231206	151200	123019305	2955	2955	2955	2955	0
256	20231206	151100	123019305	2955	2955	2955	2955	0
257	20231206	151000	123019305	2955	2955	2955	2955	0
258	20231206	150900	123019305	2955	2955	2955	2955	0
259	20231206	150800	123019305	2955	2955	2955	2955	0
260	20231206	150700	123019305	2955	2955	2955	2955	0
261	20231206	150600	123019305	2955	2955	2955	2955	0
262	20231206	150500	123019305	2955	2955	2955	2955	0
263	20231206	150400	123019305	2955	2955	2955	2955	70
264	20231206	150300	122812455	2930	2930	2930	2930	0
265	20231206	150200	122812455	2930	2930	2930	2930	0
266	20231206	150100	122812455	2930	2930	2930	2930	0
267	20231206	150000	122812455	2930	2930	2930	2930	55
268	20231206	145900	122651305	2930	2930	2930	2930	0
269	20231206	145800	122651305	2930	2935	2935	2930	13
270	20231206	145700	122613195	2955	2955	2955	2955	0
271	20231206	145600	122613195	2955	2955	2955	2955	0
272	20231206	145500	122613195	2955	2955	2955	2955	0
273	20231206	145400	122613195	2955	2955	2955	2955	393
274	20231206	145300	121451880	2955	2955	2955	2955	0
275	20231206	145200	121451880	2955	2955	2955	2935	22
276	20231206	145100	121386910	2930	2930	2930	2930	0
277	20231206	145000	121386910	2930	2930	2930	2930	0
278	20231206	144900	121386910	2930	2930	2930	2930	0
279	20231206	144800	121386910	2930	2935	2935	2930	3
280	20231206	144700	121378115	2955	2955	2955	2955	0
281	20231206	144600	121378115	2955	2955	2955	2955	0
282	20231206	144500	121378115	2955	2955	2955	2955	0
283	20231206	144400	121378115	2955	2955	2955	2955	0
284	20231206	144300	121378115	2955	2955	2955	2955	0
285	20231206	144200	121378115	2955	2955	2955	2955	0
286	20231206	144100	121378115	2955	2955	2955	2955	0
287	20231206	144000	121378115	2955	2955	2955	2955	0
288	20231206	143900	121378115	2955	2955	2955	2955	0
289	20231206	143800	121378115	2955	2955	2955	2955	0
290	20231206	143700	121378115	2955	2955	2955	2955	0
291	20231206	143600	121378115	2955	2955	2955	2955	1
292	20231206	143500	121375160	2935	2935	2935	2935	0
293	20231206	143400	121375160	2935	2935	2935	2935	0
294	20231206	143300	121375160	2935	2935	2935	2935	0
295	20231206	143200	121375160	2935	2935	2935	2935	0
296	20231206	143100	121375160	2935	2935	2935	2935	0
297	20231206	143000	121375160	2935	2935	2935	2935	0
298	20231206	142900	121375160	2935	2935	2935	2935	0
299	20231206	142800	121375160	2935	2935	2935	2935	0
300	20231206	142700	121375160	2935	2935	2935	2935	0
301	20231206	142600	121375160	2935	2935	2935	2935	0
302	20231206	142500	121375160	2935	2935	2935	2935	0
303	20231206	142400	121375160	2935	2935	2935	2935	0
304	20231206	142300	121375160	2935	2935	2935	2935	0
305	20231206	142200	121375160	2935	2935	2935	2935	0
306	20231206	142100	121375160	2935	2935	2935	2935	0
307	20231206	142000	121375160	2935	2935	2935	2935	0
308	20231206	141900	121375160	2935	2935	2935	2935	0
309	20231206	141800	121375160	2935	2935	2935	2935	0
310	20231206	141700	121375160	2935	2935	2935	2935	0
311	20231206	141600	121375160	2935	2935	2935	2935	0
312	20231206	141500	121375160	2935	2935	2935	2935	0
313	20231206	141400	121375160	2935	2935	2935	2935	0
314	20231206	141300	121375160	2935	2935	2935	2935	0
315	20231206	141200	121375160	2935	2935	2935	2935	0
316	20231206	141100	121375160	2935	2935	2935	2935	0
317	20231206	141000	121375160	2935	2935	2935	2935	0
318	20231206	140900	121375160	2935	2935	2935	2935	0
319	20231206	140800	121375160	2935	2935	2935	2935	0
320	20231206	140700	121375160	2935	2935	2935	2935	0
321	20231206	140600	121375160	2935	2935	2935	2935	0
322	20231206	140500	121375160	2935	2935	2935	2935	0
323	20231206	140400	121375160	2935	2935	2935	2935	0
324	20231206	140300	121375160	2935	2935	2935	2935	0
325	20231206	140200	121375160	2935	2935	2935	2935	0
326	20231206	140100	121375160	2935	2935	2935	2935	0
327	20231206	140000	121375160	2935	2935	2935	2935	0
328	20231206	135900	121375160	2935	2935	2935	2935	0
329	20231206	135800	121375160	2935	2935	2935	2935	0
330	20231206	135700	121375160	2935	2935	2935	2935	0
331	20231206	135600	121375160	2935	2935	2935	2935	0
332	20231206	135500	121375160	2935	2935	2935	2935	0
333	20231206	135400	121375160	2935	2935	2935	2935	0
334	20231206	135300	121375160	2935	2935	2935	2935	0
335	20231206	135200	121375160	2935	2935	2935	2935	0
336	20231206	135100	121375160	2935	2935	2935	2935	0
337	20231206	135000	121375160	2935	2935	2935	2935	0
338	20231206	134900	121375160	2935	2935	2935	2935	114
339	20231206	134800	121040570	2935	2935	2935	2935	0
340	20231206	134700	121040570	2935	2940	2940	2935	60
341	20231206	134600	120864465	2950	2950	2950	2950	0
342	20231206	134500	120864465	2950	2950	2950	2950	0
343	20231206	134400	120864465	2950	2950	2950	2950	0
344	20231206	134300	120864465	2950	2950	2950	2950	0
345	20231206	134200	120864465	2950	2950	2950	2950	0
346	20231206	134100	120864465	2950	2950	2950	2950	0
347	20231206	134000	120864465	2950	2950	2950	2950	0
348	20231206	133900	120864465	2950	2950	2950	2950	0
349	20231206	133800	120864465	2950	2950	2950	2950	0
350	20231206	133700	120864465	2950	2950	2950	2950	0
351	20231206	133600	120864465	2950	2950	2950	2950	1
352	20231206	133500	120861515	2935	2935	2935	2935	0
353	20231206	133400	120861515	2935	2935	2935	2935	0
354	20231206	133300	120861515	2935	2935	2935	2935	0
355	20231206	133200	120861515	2935	2935	2935	2935	0
356	20231206	133100	120861515	2935	2935	2935	2935	0
357	20231206	133000	120861515	2935	2935	2935	2935	0
358	20231206	132900	120861515	2935	2940	2940	2935	855
359	20231206	132800	118352085	2935	2935	2935	2935	0
360	20231206	132700	118352085	2935	2935	2935	2935	0
361	20231206	132600	118352085	2935	2935	2935	2935	0
362	20231206	132500	118352085	2935	2935	2935	2935	0
363	20231206	132400	118352085	2935	2935	2935	2935	0
364	20231206	132300	118352085	2935	2935	2935	2935	0
365	20231206	132200	118352085	2935	2935	2935	2935	0
366	20231206	132100	118352085	2935	2935	2935	2935	0
367	20231206	132000	118352085	2935	2935	2935	2935	0
368	20231206	131900	118352085	2935	2935	2935	2935	0
369	20231206	131800	118352085	2935	2935	2935	2935	0
370	20231206	131700	118352085	2935	2935	2935	2935	0
371	20231206	131600	118352085	2935	2935	2935	2935	0
372	20231206	131500	118352085	2935	2935	2935	2935	0
373	20231206	131400	118352085	2935	2935	2935	2935	0
374	20231206	131300	118352085	2935	2935	2935	2935	0
375	20231206	131200	118352085	2935	2935	2935	2935	0
376	20231206	131100	118352085	2935	2935	2935	2935	0
377	20231206	131000	118352085	2935	2935	2935	2935	0
378	20231206	130900	118352085	2935	2935	2935	2935	0
379	20231206	130800	118352085	2935	2935	2935	2935	0
380	20231206	130700	118352085	2935	2935	2935	2935	0
381	20231206	130600	118352085	2935	2935	2935	2935	0
382	20231206	130500	118352085	2935	2935	2935	2935	0
383	20231206	130400	118352085	2935	2935	2935	2935	0
384	20231206	130300	118352085	2935	2935	2935	2935	0
385	20231206	130200	118352085	2935	2935	2935	2935	0
386	20231206	130100	118352085	2935	2935	2935	2935	0
387	20231206	130000	118352085	2935	2935	2935	2935	0
388	20231206	125900	118352085	2935	2935	2935	2935	0
389	20231206	125800	118352085	2935	2935	2935	2935	0
390	20231206	125700	118352085	2935	2935	2935	2935	0
391	20231206	125600	118352085	2935	2935	2935	2935	33
392	20231206	125500	118255230	2935	2935	2935	2935	0
393	20231206	125400	118255230	2935	2935	2935	2935	0
394	20231206	125300	118255230	2935	2935	2935	2935	0
395	20231206	125200	118255230	2935	2935	2935	2935	0
396	20231206	125100	118255230	2935	2935	2935	2935	0
397	20231206	125000	118255230	2935	2935	2935	2935	0
398	20231206	124900	118255230	2935	2935	2935	2935	0
399	20231206	124800	118255230	2935	2935	2935	2935	0
400	20231206	124700	118255230	2935	2935	2935	2935	0
401	20231206	124600	118255230	2935	2935	2935	2935	0
402	20231206	124500	118255230	2935	2935	2935	2935	0
403	20231206	124400	118255230	2935	2935	2935	2935	0
404	20231206	124300	118255230	2935	2935	2935	2935	0
405	20231206	124200	118255230	2935	2935	2935	2935	0
406	20231206	124100	118255230	2935	2935	2935	2935	0
407	20231206	124000	118255230	2935	2935	2935	2935	0
408	20231206	123900	118255230	2935	2935	2935	2935	0
409	20231206	123800	118255230	2935	2935	2935	2935	0
410	20231206	123700	118255230	2935	2935	2935	2935	0
411	20231206	123600	118255230	2935	2935	2935	2935	0
412	20231206	123500	118255230	2935	2935	2935	2935	0
413	20231206	123400	118255230	2935	2935	2935	2935	220
414	20231206	123300	117609530	2935	2935	2935	2935	0
415	20231206	123200	117609530	2935	2935	2935	2935	5
416	20231206	123100	117594855	2935	2935	2935	2935	0
417	20231206	123000	117594855	2935	2935	2935	2935	0
418	20231206	122900	117594855	2935	2935	2935	2935	0
419	20231206	122800	117594855	2935	2935	2935	2935	0
420	20231206	122700	117594855	2935	2935	2935	2935	0
421	20231206	122600	117594855	2935	2935	2935	2935	0
422	20231206	122500	117594855	2935	2935	2935	2935	0
423	20231206	122400	117594855	2935	2935	2935	2935	0
424	20231206	122300	117594855	2935	2935	2935	2935	0
425	20231206	122200	117594855	2935	2935	2935	2935	0
426	20231206	122100	117594855	2935	2935	2935	2935	0
427	20231206	122000	117594855	2935	2935	2935	2935	0
428	20231206	121900	117594855	2935	2935	2935	2935	0
429	20231206	121800	117594855	2935	2935	2935	2935	0
430	20231206	121700	117594855	2935	2935	2935	2935	0
431	20231206	121600	117594855	2935	2935	2935	2935	0
432	20231206	121500	117594855	2935	2935	2935	2935	0
433	20231206	121400	117594855	2935	2935	2935	2935	0
434	20231206	121300	117594855	2935	2935	2935	2935	0
435	20231206	121200	117594855	2935	2935	2935	2935	0
436	20231206	121100	117594855	2935	2935	2935	2935	0
437	20231206	121000	117594855	2935	2935	2935	2935	10
438	20231206	120900	117565505	2935	2935	2935	2935	0
439	20231206	120800	117565505	2935	2935	2935	2935	0
440	20231206	120700	117565505	2935	2935	2935	2935	0
441	20231206	120600	117565505	2935	2935	2935	2935	0
442	20231206	120500	117565505	2935	2935	2935	2935	0
443	20231206	120400	117565505	2935	2935	2935	2935	0
444	20231206	120300	117565505	2935	2935	2935	2935	0
445	20231206	120200	117565505	2935	2935	2935	2935	0
446	20231206	120100	117565505	2935	2935	2935	2935	0
447	20231206	120000	117565505	2935	2935	2935	2935	0
448	20231206	115900	117565505	2935	2935	2935	2935	0
449	20231206	115800	117565505	2935	2935	2935	2935	1
450	20231206	115700	117562570	2950	2950	2950	2950	0
451	20231206	115600	117562570	2950	2950	2950	2950	0
452	20231206	115500	117562570	2950	2950	2950	2950	0
453	20231206	115400	117562570	2950	2950	2950	2950	0
454	20231206	115300	117562570	2950	2950	2950	2950	0
455	20231206	115200	117562570	2950	2950	2950	2950	0
456	20231206	115100	117562570	2950	2950	2950	2950	0
457	20231206	115000	117562570	2950	2950	2950	2950	0
458	20231206	114900	117562570	2950	2950	2950	2950	0
459	20231206	114800	117562570	2950	2950	2950	2950	0
460	20231206	114700	117562570	2950	2950	2950	2950	0
461	20231206	114600	117562570	2950	2950	2950	2950	0
462	20231206	114500	117562570	2950	2950	2950	2950	0
463	20231206	114400	117562570	2950	2950	2950	2950	0
464	20231206	114300	117562570	2950	2950	2950	2950	0
465	20231206	114200	117562570	2950	2950	2950	2950	0
466	20231206	114100	117562570	2950	2950	2950	2950	0
467	20231206	114000	117562570	2950	2950	2950	2950	0
468	20231206	113900	117562570	2950	2950	2950	2950	170
469	20231206	113800	117061070	2935	2935	2935	2935	0
470	20231206	113700	117061070	2935	2935	2935	2935	0
471	20231206	113600	117061070	2935	2935	2935	2935	0
472	20231206	113500	117061070	2935	2935	2935	2935	0
473	20231206	113400	117061070	2935	2935	2935	2935	0
474	20231206	113300	117061070	2935	2935	2935	2935	0
475	20231206	113200	117061070	2935	2935	2935	2935	0
476	20231206	113100	117061070	2935	2935	2935	2935	0
477	20231206	113000	117061070	2935	2935	2935	2935	0
478	20231206	112900	117061070	2935	2935	2935	2935	0
479	20231206	112800	117061070	2935	2935	2935	2935	0
480	20231206	112700	117061070	2935	2935	2935	2935	10
481	20231206	112600	117031720	2935	2935	2935	2935	30
482	20231206	112500	116943670	2950	2950	2950	2950	0
483	20231206	112400	116943670	2950	2950	2950	2950	0
484	20231206	112300	116943670	2950	2950	2950	2950	0
485	20231206	112200	116943670	2950	2950	2950	2950	2
486	20231206	112100	116937770	2935	2935	2935	2935	0
487	20231206	112000	116937770	2935	2935	2935	2935	0
488	20231206	111900	116937770	2935	2935	2935	2935	0
489	20231206	111800	116937770	2935	2935	2935	2935	0
490	20231206	111700	116937770	2935	2935	2935	2935	0
491	20231206	111600	116937770	2935	2935	2935	2935	0
492	20231206	111500	116937770	2935	2935	2935	2935	0
493	20231206	111400	116937770	2935	2935	2935	2935	0
494	20231206	111300	116937770	2935	2935	2935	2935	0
495	20231206	111200	116937770	2935	2935	2935	2935	0
496	20231206	111100	116937770	2935	2935	2935	2935	0
497	20231206	111000	116937770	2935	2935	2935	2935	0
498	20231206	110900	116937770	2935	2935	2935	2935	0
499	20231206	110800	116937770	2935	2935	2935	2935	77
500	20231206	110700	116711775	2950	2950	2950	2950	0
501	20231206	110600	116711775	2950	2950	2950	2950	0
502	20231206	110500	116711775	2950	2950	2950	2950	0
503	20231206	110400	116711775	2950	2950	2950	2950	0
504	20231206	110300	116711775	2950	2950	2950	2950	0
505	20231206	110200	116711775	2950	2950	2950	2950	0
506	20231206	110100	116711775	2950	2950	2950	2950	0
507	20231206	110000	116711775	2950	2950	2950	2950	0
508	20231206	105900	116711775	2950	2950	2950	2950	0
509	20231206	105800	116711775	2950	2950	2950	2950	0
510	20231206	105700	116711775	2950	2950	2950	2950	0
511	20231206	105600	116711775	2950	2950	2950	2950	0
512	20231206	105500	116711775	2950	2950	2950	2950	0
513	20231206	105400	116711775	2950	2950	2950	2950	0
514	20231206	105300	116711775	2950	2950	2950	2950	0
515	20231206	105200	116711775	2950	2950	2950	2950	1000
516	20231206	105100	113761775	2935	2935	2935	2935	0
517	20231206	105000	113761775	2935	2935	2935	2935	0
518	20231206	104900	113761775	2935	2935	2935	2935	221
519	20231206	104800	113113140	2935	2935	2935	2935	1
520	20231206	104700	113110205	2930	2930	2930	2930	0
521	20231206	104600	113110205	2930	2930	2930	2930	0
522	20231206	104500	113110205	2930	2925	2950	2920	1457
523	20231206	104400	108848710	2945	2945	2945	2930	1565
524	20231206	104300	104250030	2940	2940	2940	2920	697
525	20231206	104200	102214570	2925	2925	2940	2920	28
526	20231206	104100	102132720	2940	2940	2940	2940	1
527	20231206	104000	102129780	2930	2930	2930	2930	10
528	20231206	103900	102100480	2930	2920	2930	2920	1369
529	20231206	103800	98096170	2925	2925	2925	2925	0
530	20231206	103700	98096170	2925	2925	2925	2925	11
531	20231206	103600	98063995	2920	2930	2930	2920	101
532	20231206	103500	97768075	2930	2915	2950	2915	2347
533	20231206	103400	90882690	2920	2915	2920	2915	29
534	20231206	103300	90798020	2925	2925	2925	2925	0
535	20231206	103200	90798020	2925	2925	2925	2925	684
536	20231206	103100	88797320	2915	2925	2945	2915	2262
537	20231206	103000	82192300	2945	2950	2950	2925	7
538	20231206	102900	82171730	2930	2930	2930	2930	1
539	20231206	102800	82168800	2945	2945	2945	2945	1
540	20231206	102700	82165855	2930	2930	2930	2930	0
541	20231206	102600	82165855	2930	2930	2930	2930	0
542	20231206	102500	82165855	2930	2930	2930	2930	0
543	20231206	102400	82165855	2930	2930	2930	2930	0
544	20231206	102300	82165855	2930	2930	2930	2930	1323
545	20231206	102200	78289465	2930	2930	2930	2930	500
546	20231206	102100	76824465	2930	2930	2930	2930	8
547	20231206	102000	76801025	2930	2930	2930	2930	650
548	20231206	101900	74896525	2935	2935	2935	2935	0
549	20231206	101800	74896525	2935	2935	2935	2935	0
550	20231206	101700	74896525	2935	2935	2935	2935	0
551	20231206	101600	74896525	2935	2935	2935	2935	0
552	20231206	101500	74896525	2935	2935	2935	2935	0
553	20231206	101400	74896525	2935	2935	2935	2935	0
554	20231206	101300	74896525	2935	2935	2935	2935	0
555	20231206	101200	74896525	2935	2935	2935	2935	0
556	20231206	101100	74896525	2935	2935	2935	2935	0
557	20231206	101000	74896525	2935	2935	2935	2935	900
558	20231206	100900	72255025	2955	2955	2955	2955	0
559	20231206	100800	72255025	2955	2955	2955	2955	0
560	20231206	100700	72255025	2955	2955	2955	2955	1
561	20231206	100600	72252070	2940	2940	2940	2940	0
562	20231206	100500	72252070	2940	2940	2940	2940	0
563	20231206	100400	72252070	2940	2940	2940	2940	0
564	20231206	100300	72252070	2940	2940	2940	2940	0
565	20231206	100200	72252070	2940	2940	2940	2940	681
566	20231206	100100	70249930	2935	2935	2935	2935	0
567	20231206	100000	70249930	2935	2935	2935	2935	0
568	20231206	095900	70249930	2935	2935	2935	2935	0
569	20231206	095800	70249930	2935	2935	2935	2935	0
570	20231206	095700	70249930	2935	2935	2935	2935	0
571	20231206	095600	70249930	2935	2935	2935	2935	0
572	20231206	095500	70249930	2935	2940	2940	2935	95
573	20231206	095400	69971010	2940	2940	2940	2940	0
574	20231206	095300	69971010	2940	2940	2940	2940	0
575	20231206	095200	69971010	2940	2940	2940	2940	0
576	20231206	095100	69971010	2940	2940	2940	2940	0
577	20231206	095000	69971010	2940	2940	2940	2940	0
578	20231206	094900	69971010	2940	2940	2940	2940	0
579	20231206	094800	69971010	2940	2940	2940	2940	0
580	20231206	094700	69971010	2940	2940	2940	2940	0
581	20231206	094600	69971010	2940	2940	2940	2940	0
582	20231206	094500	69971010	2940	2940	2940	2940	0
583	20231206	094400	69971010	2940	2940	2940	2940	0
584	20231206	094300	69971010	2940	2940	2940	2940	0
585	20231206	094200	69971010	2940	2940	2940	2940	0
586	20231206	094100	69971010	2940	2940	2940	2940	0
587	20231206	094000	69971010	2940	2940	2940	2940	2
588	20231206	093900	69965130	2940	2940	2940	2940	0
589	20231206	093800	69965130	2940	2940	2940	2940	0
590	20231206	093700	69965130	2940	2940	2940	2940	0
591	20231206	093600	69965130	2940	2940	2940	2940	0
592	20231206	093500	69965130	2940	2940	2940	2940	0
593	20231206	093400	69965130	2940	2940	2960	2920	2199
594	20231206	093300	63513755	2955	2955	2955	2915	3478
595	20231206	093200	53339215	2960	2925	2960	2915	1019
596	20231206	093100	50364890	2935	2935	2935	2935	1
597	20231206	093000	50361955	2940	2940	2940	2940	0
598	20231206	092900	50361955	2940	2940	2940	2940	0
599	20231206	092800	50361955	2940	2940	2940	2940	0
600	20231206	092700	50361955	2940	2940	2940	2940	0
601	20231206	092600	50361955	2940	2940	2940	2940	0
602	20231206	092500	50361955	2940	2920	2940	2920	760
603	20231206	092400	48127575	2925	2920	2940	2915	2763
604	20231206	092300	40022030	2940	2915	2955	2915	1729
605	20231206	092200	34954830	2935	2915	2950	2915	3573
606	20231206	092100	24508475	2950	2950	2950	2915	690
607	20231206	092000	22497055	2925	2925	2925	2925	0
608	20231206	091900	22497055	2925	2925	2925	2925	0
609	20231206	091800	22497055	2925	2925	2925	2925	0
610	20231206	091700	22497055	2925	2930	2935	2915	101
611	20231206	091600	22201735	2935	2905	2950	2905	1858
612	20231206	091500	16770355	2900	2905	2905	2900	32
613	20231206	091400	16677550	2915	2915	2915	2915	1
614	20231206	091300	16674635	2905	2905	2905	2905	0
615	20231206	091200	16674635	2905	2905	2905	2905	0
616	20231206	091100	16674635	2905	2910	2920	2905	1268
617	20231206	091000	12987640	2895	2900	2900	2875	965
618	20231206	090900	10207615	2900	2915	2930	2900	1144
619	20231206	090800	6882035	2910	2910	2910	2910	69
620	20231206	090700	6681245	2910	2910	2910	2910	14
621	20231206	090600	6640505	2925	2925	2925	2925	0
622	20231206	090500	6640505	2925	2900	2925	2900	1026
623	20231206	090400	3639705	2900	2900	2900	2900	50
624	20231206	090300	3494705	2900	2900	2900	2900	40
625	20231206	090200	3378705	2880	2880	2895	2880	545
626	20231206	090100	1808940	2870	2870	2870	2870	0
627	20231206	090000	1808940	2870	2930	2930	2870	618