KissMeData/143210/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202000	19050380	2925	2925	2925	2925	110
3	20231211	201900	19050380	2925	2925	2925	2925	0
4	20231211	201800	19050380	2925	2925	2925	2925	0
5	20231211	201700	19050380	2925	2925	2925	2925	0
6	20231211	201600	19050380	2925	2925	2925	2925	0
7	20231211	201500	19050380	2925	2925	2925	2925	0
8	20231211	201400	19050380	2925	2925	2925	2925	0
9	20231211	201300	19050380	2925	2925	2925	2925	0
10	20231211	201200	19050380	2925	2925	2925	2925	0
11	20231211	201100	19050380	2925	2925	2925	2925	0
12	20231211	201000	19050380	2925	2925	2925	2925	0
13	20231211	200900	19050380	2925	2925	2925	2925	0
14	20231211	200800	19050380	2925	2925	2925	2925	0
15	20231211	200700	19050380	2925	2925	2925	2925	0
16	20231211	200600	19050380	2925	2925	2925	2925	0
17	20231211	200500	19050380	2925	2925	2925	2925	0
18	20231211	200400	19050380	2925	2925	2925	2925	0
19	20231211	200300	19050380	2925	2925	2925	2925	0
20	20231211	200200	19050380	2925	2925	2925	2925	0
21	20231211	200100	19050380	2925	2925	2925	2925	0
22	20231211	200000	19050380	2925	2925	2925	2925	0
23	20231211	195900	19050380	2925	2925	2925	2925	0
24	20231211	195800	19050380	2925	2925	2925	2925	0
25	20231211	195700	19050380	2925	2925	2925	2925	0
26	20231211	195600	19050380	2925	2925	2925	2925	0
27	20231211	195500	19050380	2925	2925	2925	2925	0
28	20231211	195400	19050380	2925	2925	2925	2925	0
29	20231211	195300	19050380	2925	2925	2925	2925	0
30	20231211	195200	19050380	2925	2925	2925	2925	0
31	20231211	195100	19050380	2925	2925	2925	2925	0
32	20231211	195000	19050380	2925	2925	2925	2925	110
33	20231211	194900	19050380	2925	2925	2925	2925	0
34	20231211	194800	19050380	2925	2925	2925	2925	0
35	20231211	194700	19050380	2925	2925	2925	2925	0
36	20231211	194600	19050380	2925	2925	2925	2925	0
37	20231211	194500	19050380	2925	2925	2925	2925	0
38	20231211	194400	19050380	2925	2925	2925	2925	0
39	20231211	194300	19050380	2925	2925	2925	2925	0
40	20231211	194200	19050380	2925	2925	2925	2925	0
41	20231211	194100	19050380	2925	2925	2925	2925	0
42	20231211	194000	19050380	2925	2925	2925	2925	0
43	20231211	193900	19050380	2925	2925	2925	2925	0
44	20231211	193800	19050380	2925	2925	2925	2925	0
45	20231211	193700	19050380	2925	2925	2925	2925	0
46	20231211	193600	19050380	2925	2925	2925	2925	0
47	20231211	193500	19050380	2925	2925	2925	2925	0
48	20231211	193400	19050380	2925	2925	2925	2925	0
49	20231211	193300	19050380	2925	2925	2925	2925	0
50	20231211	193200	19050380	2925	2925	2925	2925	0
51	20231211	193100	19050380	2925	2925	2925	2925	0
52	20231211	193000	19050380	2925	2925	2925	2925	0
53	20231211	192900	19050380	2925	2925	2925	2925	0
54	20231211	192800	19050380	2925	2925	2925	2925	0
55	20231211	192700	19050380	2925	2925	2925	2925	0
56	20231211	192600	19050380	2925	2925	2925	2925	0
57	20231211	192500	19050380	2925	2925	2925	2925	0
58	20231211	192400	19050380	2925	2925	2925	2925	0
59	20231211	192300	19050380	2925	2925	2925	2925	0
60	20231211	192200	19050380	2925	2925	2925	2925	0
61	20231211	192100	19050380	2925	2925	2925	2925	0
62	20231211	192000	19050380	2925	2925	2925	2925	110
63	20231211	191900	19050380	2925	2925	2925	2925	0
64	20231211	191800	19050380	2925	2925	2925	2925	0
65	20231211	191700	19050380	2925	2925	2925	2925	0
66	20231211	191600	19050380	2925	2925	2925	2925	0
67	20231211	191500	19050380	2925	2925	2925	2925	0
68	20231211	191400	19050380	2925	2925	2925	2925	0
69	20231211	191300	19050380	2925	2925	2925	2925	0
70	20231211	191200	19050380	2925	2925	2925	2925	0
71	20231211	191100	19050380	2925	2925	2925	2925	0
72	20231211	191000	19050380	2925	2925	2925	2925	0
73	20231211	190900	19050380	2925	2925	2925	2925	0
74	20231211	190800	19050380	2925	2925	2925	2925	0
75	20231211	190700	19050380	2925	2925	2925	2925	0
76	20231211	190600	19050380	2925	2925	2925	2925	0
77	20231211	190500	19050380	2925	2925	2925	2925	0
78	20231211	190400	19050380	2925	2925	2925	2925	0
79	20231211	190300	19050380	2925	2925	2925	2925	0
80	20231211	190200	19050380	2925	2925	2925	2925	0
81	20231211	190100	19050380	2925	2925	2925	2925	0
82	20231211	190000	19050380	2925	2925	2925	2925	0
83	20231211	185900	19050380	2925	2925	2925	2925	0
84	20231211	185800	19050380	2925	2925	2925	2925	0
85	20231211	185700	19050380	2925	2925	2925	2925	0
86	20231211	185600	19050380	2925	2925	2925	2925	0
87	20231211	185500	19050380	2925	2925	2925	2925	0
88	20231211	185400	19050380	2925	2925	2925	2925	0
89	20231211	185300	19050380	2925	2925	2925	2925	0
90	20231211	185200	19050380	2925	2925	2925	2925	0
91	20231211	185100	19050380	2925	2925	2925	2925	0
92	20231211	185000	19050380	2925	2925	2925	2925	110
93	20231211	184900	19050380	2925	2925	2925	2925	0
94	20231211	184800	19050380	2925	2925	2925	2925	0
95	20231211	184700	19050380	2925	2925	2925	2925	0
96	20231211	184600	19050380	2925	2925	2925	2925	0
97	20231211	184500	19050380	2925	2925	2925	2925	0
98	20231211	184400	19050380	2925	2925	2925	2925	0
99	20231211	184300	19050380	2925	2925	2925	2925	0
100	20231211	184200	19050380	2925	2925	2925	2925	0
101	20231211	184100	19050380	2925	2925	2925	2925	0
102	20231211	184000	19050380	2925	2925	2925	2925	0
103	20231211	183900	19050380	2925	2925	2925	2925	0
104	20231211	183800	19050380	2925	2925	2925	2925	0
105	20231211	183700	19050380	2925	2925	2925	2925	0
106	20231211	183600	19050380	2925	2925	2925	2925	0
107	20231211	183500	19050380	2925	2925	2925	2925	0
108	20231211	183400	19050380	2925	2925	2925	2925	0
109	20231211	183300	19050380	2925	2925	2925	2925	0
110	20231211	183200	19050380	2925	2925	2925	2925	0
111	20231211	183100	19050380	2925	2925	2925	2925	0
112	20231211	183000	19050380	2925	2925	2925	2925	0
113	20231211	182900	19050380	2925	2925	2925	2925	0
114	20231211	182800	19050380	2925	2925	2925	2925	0
115	20231211	182700	19050380	2925	2925	2925	2925	0
116	20231211	182600	19050380	2925	2925	2925	2925	0
117	20231211	182500	19050380	2925	2925	2925	2925	0
118	20231211	182400	19050380	2925	2925	2925	2925	0
119	20231211	182300	19050380	2925	2925	2925	2925	0
120	20231211	182200	19050380	2925	2925	2925	2925	0
121	20231211	182100	19050380	2925	2925	2925	2925	0
122	20231211	182000	19050380	2925	2925	2925	2925	110
123	20231211	181900	19050380	2925	2925	2925	2925	0
124	20231211	181800	19050380	2925	2925	2925	2925	0
125	20231211	181700	19050380	2925	2925	2925	2925	0
126	20231211	181600	19050380	2925	2925	2925	2925	0
127	20231211	181500	19050380	2925	2925	2925	2925	0
128	20231211	181400	19050380	2925	2925	2925	2925	0
129	20231211	181300	19050380	2925	2925	2925	2925	0
130	20231211	181200	19050380	2925	2925	2925	2925	0
131	20231211	181100	19050380	2925	2925	2925	2925	0
132	20231211	181000	19050380	2925	2925	2925	2925	0
133	20231211	180900	19050380	2925	2925	2925	2925	0
134	20231211	180800	19050380	2925	2925	2925	2925	0
135	20231211	180700	19050380	2925	2925	2925	2925	0
136	20231211	180600	19050380	2925	2925	2925	2925	0
137	20231211	180500	19050380	2925	2925	2925	2925	0
138	20231211	180400	19050380	2925	2925	2925	2925	0
139	20231211	180300	19050380	2925	2925	2925	2925	0
140	20231211	180200	19050380	2925	2925	2925	2925	0
141	20231211	180100	19050380	2925	2925	2925	2925	0
142	20231211	180000	19050380	2925	2925	2925	2925	0
143	20231211	175900	19050380	2925	2925	2925	2925	0
144	20231211	175800	19050380	2925	2925	2925	2925	0
145	20231211	175700	19050380	2925	2925	2925	2925	0
146	20231211	175600	19050380	2925	2925	2925	2925	0
147	20231211	175500	19050380	2925	2925	2925	2925	0
148	20231211	175400	19050380	2925	2925	2925	2925	0
149	20231211	175300	19050380	2925	2925	2925	2925	0
150	20231211	175200	19050380	2925	2925	2925	2925	0
151	20231211	175100	19050380	2925	2925	2925	2925	0
152	20231211	175000	19050380	2925	2925	2925	2925	110
153	20231211	174900	19050380	2925	2925	2925	2925	0
154	20231211	174800	19050380	2925	2925	2925	2925	0
155	20231211	174700	19050380	2925	2925	2925	2925	0
156	20231211	174600	19050380	2925	2925	2925	2925	0
157	20231211	174500	19050380	2925	2925	2925	2925	0
158	20231211	174400	19050380	2925	2925	2925	2925	0
159	20231211	174300	19050380	2925	2925	2925	2925	0
160	20231211	174200	19050380	2925	2925	2925	2925	0
161	20231211	174100	19050380	2925	2925	2925	2925	0
162	20231211	174000	19050380	2925	2925	2925	2925	0
163	20231211	173900	19050380	2925	2925	2925	2925	0
164	20231211	173800	19050380	2925	2925	2925	2925	0
165	20231211	173700	19050380	2925	2925	2925	2925	0
166	20231211	173600	19050380	2925	2925	2925	2925	0
167	20231211	173500	19050380	2925	2925	2925	2925	0
168	20231211	173400	19050380	2925	2925	2925	2925	0
169	20231211	173300	19050380	2925	2925	2925	2925	0
170	20231211	173200	19050380	2925	2925	2925	2925	0
171	20231211	173100	19050380	2925	2925	2925	2925	0
172	20231211	173000	19050380	2925	2925	2925	2925	0
173	20231211	172900	19050380	2925	2925	2925	2925	0
174	20231211	172800	19050380	2925	2925	2925	2925	0
175	20231211	172700	19050380	2925	2925	2925	2925	0
176	20231211	172600	19050380	2925	2925	2925	2925	0
177	20231211	172500	19050380	2925	2925	2925	2925	0
178	20231211	172400	19050380	2925	2925	2925	2925	0
179	20231211	172300	19050380	2925	2925	2925	2925	0
180	20231211	172200	19050380	2925	2925	2925	2925	0
181	20231211	172100	19050380	2925	2925	2925	2925	0
182	20231211	172000	19050380	2925	2925	2925	2925	110
183	20231211	171900	19050380	2925	2925	2925	2925	0
184	20231211	171800	19050380	2925	2925	2925	2925	0
185	20231211	171700	19050380	2925	2925	2925	2925	0
186	20231211	171600	19050380	2925	2925	2925	2925	0
187	20231211	171500	19050380	2925	2925	2925	2925	0
188	20231211	171400	19050380	2925	2925	2925	2925	0
189	20231211	171300	19050380	2925	2925	2925	2925	0
190	20231211	171200	19050380	2925	2925	2925	2925	0
191	20231211	171100	19050380	2925	2925	2925	2925	0
192	20231211	171000	19050380	2925	2925	2925	2925	0
193	20231211	170900	19050380	2925	2925	2925	2925	0
194	20231211	170800	19050380	2925	2925	2925	2925	0
195	20231211	170700	19050380	2925	2925	2925	2925	0
196	20231211	170600	19050380	2925	2925	2925	2925	0
197	20231211	170500	19050380	2925	2925	2925	2925	0
198	20231211	170400	19050380	2925	2925	2925	2925	0
199	20231211	170300	19050380	2925	2925	2925	2925	0
200	20231211	170200	19050380	2925	2925	2925	2925	0
201	20231211	170100	19050380	2925	2925	2925	2925	0
202	20231211	170000	19050380	2925	2925	2925	2925	0
203	20231211	165900	19050380	2925	2925	2925	2925	0
204	20231211	165800	19050380	2925	2925	2925	2925	0
205	20231211	165700	19050380	2925	2925	2925	2925	0
206	20231211	165600	19050380	2925	2925	2925	2925	0
207	20231211	165500	19050380	2925	2925	2925	2925	0
208	20231211	165400	19050380	2925	2925	2925	2925	0
209	20231211	165300	19050380	2925	2925	2925	2925	0
210	20231211	165200	19050380	2925	2925	2925	2925	0
211	20231211	165100	19050380	2925	2925	2925	2925	0
212	20231211	165000	19050380	2925	2925	2925	2925	110
213	20231211	164900	19050380	2925	2925	2925	2925	0
214	20231211	164800	19050380	2925	2925	2925	2925	0
215	20231211	164700	19050380	2925	2925	2925	2925	0
216	20231211	164600	19050380	2925	2925	2925	2925	0
217	20231211	164500	19050380	2925	2925	2925	2925	0
218	20231211	164400	19050380	2925	2925	2925	2925	0
219	20231211	164300	19050380	2925	2925	2925	2925	0
220	20231211	164200	19050380	2925	2925	2925	2925	0
221	20231211	164100	19050380	2925	2925	2925	2925	0
222	20231211	164000	19050380	2925	2925	2925	2925	0
223	20231211	163900	19050380	2925	2925	2925	2925	0
224	20231211	163800	19050380	2925	2925	2925	2925	0
225	20231211	163700	19050380	2925	2925	2925	2925	0
226	20231211	163600	19050380	2925	2925	2925	2925	0
227	20231211	163500	19050380	2925	2925	2925	2925	0
228	20231211	163400	19050380	2925	2925	2925	2925	0
229	20231211	163300	19050380	2925	2925	2925	2925	0
230	20231211	163200	19050380	2925	2925	2925	2925	0
231	20231211	163100	19050380	2925	2925	2925	2925	0
232	20231211	163000	19050380	2925	2925	2925	2925	0
233	20231211	162900	19050380	2925	2925	2925	2925	0
234	20231211	162800	19050380	2925	2925	2925	2925	0
235	20231211	162700	19050380	2925	2925	2925	2925	0
236	20231211	162600	19050380	2925	2925	2925	2925	0
237	20231211	162500	19050380	2925	2925	2925	2925	0
238	20231211	162400	19050380	2925	2925	2925	2925	0
239	20231211	162300	19050380	2925	2925	2925	2925	0
240	20231211	162200	19050380	2925	2925	2925	2925	0
241	20231211	162100	19050380	2925	2925	2925	2925	0
242	20231211	162000	19050380	2925	2925	2925	2925	110
243	20231211	161900	19050380	2925	2925	2925	2925	0
244	20231211	161800	19050380	2925	2925	2925	2925	0
245	20231211	161700	19050380	2925	2925	2925	2925	0
246	20231211	161600	19050380	2925	2925	2925	2925	0
247	20231211	161500	19050380	2925	2925	2925	2925	0
248	20231211	161400	19050380	2925	2925	2925	2925	0
249	20231211	161300	19050380	2925	2925	2925	2925	0
250	20231211	161200	19050380	2925	2925	2925	2925	0
251	20231211	161100	19050380	2925	2925	2925	2925	0
252	20231211	161000	19050380	2925	2925	2925	2925	0
253	20231211	160900	19050380	2925	2925	2925	2925	0
254	20231211	160800	19050380	2925	2925	2925	2925	0
255	20231211	160700	19050380	2925	2925	2925	2925	0
256	20231211	160600	19050380	2925	2925	2925	2925	0
257	20231211	160500	19050380	2925	2925	2925	2925	0
258	20231211	160400	19050380	2925	2925	2925	2925	0
259	20231211	160300	19050380	2925	2925	2925	2925	0
260	20231211	160200	19050380	2925	2925	2925	2925	0
261	20231211	160100	19050380	2925	2925	2925	2925	0
262	20231211	160000	19050380	2925	2925	2925	2925	0
263	20231211	155900	19050380	2925	2925	2925	2925	0
264	20231211	155800	19050380	2925	2925	2925	2925	0
265	20231211	155700	19050380	2925	2925	2925	2925	0
266	20231211	155600	19050380	2925	2925	2925	2925	0
267	20231211	155500	19050380	2925	2925	2925	2925	0
268	20231211	155400	19050380	2925	2925	2925	2925	0
269	20231211	155300	19050380	2925	2925	2925	2925	0
270	20231211	155200	19050380	2925	2925	2925	2925	0
271	20231211	155100	19050380	2925	2925	2925	2925	0
272	20231211	155000	19050380	2925	2925	2925	2925	110
273	20231211	154900	19050380	2925	2925	2925	2925	0
274	20231211	154800	19050380	2925	2925	2925	2925	0
275	20231211	154700	19050380	2925	2925	2925	2925	0
276	20231211	154600	19050380	2925	2925	2925	2925	0
277	20231211	154500	19050380	2925	2925	2925	2925	0
278	20231211	154400	19050380	2925	2925	2925	2925	0
279	20231211	154300	19050380	2925	2925	2925	2925	0
280	20231211	154200	19050380	2925	2925	2925	2925	0
281	20231211	154100	19050380	2925	2925	2925	2925	0
282	20231211	154000	19050380	2925	2925	2925	2925	0
283	20231211	153900	19050380	2925	2925	2925	2925	0
284	20231211	153800	19050380	2925	2925	2925	2925	0
285	20231211	153700	19050380	2925	2925	2925	2925	0
286	20231211	153600	19050380	2925	2925	2925	2925	0
287	20231211	153500	19050380	2925	2925	2925	2925	0
288	20231211	153400	19050380	2925	2925	2925	2925	0
289	20231211	153300	19050380	2925	2925	2925	2925	0
290	20231211	153200	19050380	2925	2925	2925	2925	0
291	20231211	153100	19050380	2925	2925	2925	2925	0
292	20231211	153000	19050380	2925	2925	2925	2925	110
293	20231211	152900	18728630	2905	2905	2905	2905	0
294	20231211	152800	18728630	2905	2905	2905	2905	0
295	20231211	152700	18728630	2905	2905	2905	2905	0
296	20231211	152600	18728630	2905	2905	2905	2905	0
297	20231211	152500	18728630	2905	2905	2905	2905	0
298	20231211	152400	18728630	2905	2905	2905	2905	0
299	20231211	152300	18728630	2905	2905	2905	2905	0
300	20231211	152200	18728630	2905	2905	2905	2905	0
301	20231211	152100	18728630	2905	2905	2905	2905	0
302	20231211	152000	18728630	2905	2905	2905	2905	0
303	20231211	151900	18728630	2905	2915	2915	2905	4
304	20231211	151800	18716980	2915	2915	2915	2915	0
305	20231211	151700	18716980	2915	2915	2915	2915	0
306	20231211	151600	18716980	2915	2915	2915	2915	0
307	20231211	151500	18716980	2915	2915	2915	2915	0
308	20231211	151400	18716980	2915	2915	2915	2915	0
309	20231211	151300	18716980	2915	2915	2915	2915	0
310	20231211	151200	18716980	2915	2915	2915	2915	0
311	20231211	151100	18716980	2915	2915	2915	2915	3
312	20231211	151000	18708235	2915	2915	2915	2915	0
313	20231211	150900	18708235	2915	2915	2915	2915	0
314	20231211	150800	18708235	2915	2915	2915	2915	0
315	20231211	150700	18708235	2915	2915	2915	2915	0
316	20231211	150600	18708235	2915	2915	2915	2915	0
317	20231211	150500	18708235	2915	2915	2915	2915	0
318	20231211	150400	18708235	2915	2910	2915	2910	51
319	20231211	150300	18559665	2910	2910	2910	2910	0
320	20231211	150200	18559665	2910	2910	2910	2910	1
321	20231211	150100	18556755	2900	2900	2900	2900	0
322	20231211	150000	18556755	2900	2905	2905	2900	341
323	20231211	145900	17567830	2915	2915	2915	2915	0
324	20231211	145800	17567830	2915	2915	2915	2915	0
325	20231211	145700	17567830	2915	2915	2915	2915	0
326	20231211	145600	17567830	2915	2915	2915	2915	3
327	20231211	145500	17559085	2915	2915	2915	2915	0
328	20231211	145400	17559085	2915	2915	2915	2915	0
329	20231211	145300	17559085	2915	2915	2915	2915	0
330	20231211	145200	17559085	2915	2915	2915	2915	0
331	20231211	145100	17559085	2915	2915	2915	2915	0
332	20231211	145000	17559085	2915	2915	2915	2915	0
333	20231211	144900	17559085	2915	2910	2915	2910	3
334	20231211	144800	17550350	2905	2905	2905	2905	0
335	20231211	144700	17550350	2905	2905	2905	2905	0
336	20231211	144600	17550350	2905	2905	2905	2905	0
337	20231211	144500	17550350	2905	2905	2905	2905	0
338	20231211	144400	17550350	2905	2905	2905	2905	0
339	20231211	144300	17550350	2905	2905	2905	2905	0
340	20231211	144200	17550350	2905	2905	2905	2905	0
341	20231211	144100	17550350	2905	2905	2905	2905	0
342	20231211	144000	17550350	2905	2905	2905	2905	0
343	20231211	143900	17550350	2905	2905	2905	2905	0
344	20231211	143800	17550350	2905	2905	2905	2905	0
345	20231211	143700	17550350	2905	2905	2905	2905	0
346	20231211	143600	17550350	2905	2905	2905	2905	0
347	20231211	143500	17550350	2905	2905	2905	2905	0
348	20231211	143400	17550350	2905	2905	2905	2905	0
349	20231211	143300	17550350	2905	2905	2905	2905	0
350	20231211	143200	17550350	2905	2905	2905	2905	0
351	20231211	143100	17550350	2905	2905	2905	2905	0
352	20231211	143000	17550350	2905	2905	2905	2905	0
353	20231211	142900	17550350	2905	2905	2905	2905	200
354	20231211	142800	16969350	2905	2905	2905	2905	0
355	20231211	142700	16969350	2905	2920	2920	2905	300
356	20231211	142600	16096980	2920	2920	2920	2920	0
357	20231211	142500	16096980	2920	2920	2920	2920	0
358	20231211	142400	16096980	2920	2920	2920	2920	0
359	20231211	142300	16096980	2920	2920	2920	2920	0
360	20231211	142200	16096980	2920	2920	2920	2920	0
361	20231211	142100	16096980	2920	2920	2920	2920	0
362	20231211	142000	16096980	2920	2920	2920	2920	0
363	20231211	141900	16096980	2920	2920	2920	2920	0
364	20231211	141800	16096980	2920	2920	2920	2920	0
365	20231211	141700	16096980	2920	2920	2920	2920	0
366	20231211	141600	16096980	2920	2920	2920	2920	0
367	20231211	141500	16096980	2920	2920	2920	2920	0
368	20231211	141400	16096980	2920	2920	2920	2920	0
369	20231211	141300	16096980	2920	2920	2920	2920	0
370	20231211	141200	16096980	2920	2920	2920	2920	0
371	20231211	141100	16096980	2920	2920	2920	2920	0
372	20231211	141000	16096980	2920	2920	2920	2920	0
373	20231211	140900	16096980	2920	2920	2920	2920	0
374	20231211	140800	16096980	2920	2920	2920	2920	0
375	20231211	140700	16096980	2920	2920	2920	2920	0
376	20231211	140600	16096980	2920	2920	2920	2920	0
377	20231211	140500	16096980	2920	2920	2920	2920	0
378	20231211	140400	16096980	2920	2920	2920	2920	0
379	20231211	140300	16096980	2920	2920	2920	2920	0
380	20231211	140200	16096980	2920	2920	2920	2920	0
381	20231211	140100	16096980	2920	2920	2920	2920	0
382	20231211	140000	16096980	2920	2920	2920	2920	0
383	20231211	135900	16096980	2920	2920	2920	2920	0
384	20231211	135800	16096980	2920	2920	2920	2920	4
385	20231211	135700	16085300	2920	2920	2920	2920	0
386	20231211	135600	16085300	2920	2920	2920	2920	0
387	20231211	135500	16085300	2920	2920	2920	2920	0
388	20231211	135400	16085300	2920	2920	2920	2920	0
389	20231211	135300	16085300	2920	2920	2920	2920	0
390	20231211	135200	16085300	2920	2920	2920	2920	0
391	20231211	135100	16085300	2920	2920	2920	2920	0
392	20231211	135000	16085300	2920	2920	2920	2920	0
393	20231211	134900	16085300	2920	2920	2920	2920	0
394	20231211	134800	16085300	2920	2920	2920	2920	0
395	20231211	134700	16085300	2920	2920	2920	2920	0
396	20231211	134600	16085300	2920	2920	2920	2920	0
397	20231211	134500	16085300	2920	2920	2920	2920	0
398	20231211	134400	16085300	2920	2920	2920	2920	0
399	20231211	134300	16085300	2920	2920	2920	2920	0
400	20231211	134200	16085300	2920	2920	2920	2920	0
401	20231211	134100	16085300	2920	2920	2920	2920	0
402	20231211	134000	16085300	2920	2920	2920	2920	0
403	20231211	133900	16085300	2920	2920	2920	2920	0
404	20231211	133800	16085300	2920	2920	2920	2920	1
405	20231211	133700	16082380	2920	2920	2920	2920	1
406	20231211	133600	16079460	2920	2925	2925	2920	35
407	20231211	133500	15977090	2930	2930	2930	2930	0
408	20231211	133400	15977090	2930	2930	2930	2930	0
409	20231211	133300	15977090	2930	2930	2930	2930	0
410	20231211	133200	15977090	2930	2930	2930	2930	0
411	20231211	133100	15977090	2930	2930	2930	2930	0
412	20231211	133000	15977090	2930	2930	2930	2930	0
413	20231211	132900	15977090	2930	2930	2930	2930	0
414	20231211	132800	15977090	2930	2930	2930	2930	0
415	20231211	132700	15977090	2930	2930	2930	2930	5
416	20231211	132600	15962440	2930	2930	2930	2930	0
417	20231211	132500	15962440	2930	2930	2930	2930	0
418	20231211	132400	15962440	2930	2930	2930	2930	20
419	20231211	132300	15903840	2930	2930	2930	2930	0
420	20231211	132200	15903840	2930	2930	2930	2930	0
421	20231211	132100	15903840	2930	2930	2930	2930	0
422	20231211	132000	15903840	2930	2930	2930	2930	0
423	20231211	131900	15903840	2930	2930	2930	2930	0
424	20231211	131800	15903840	2930	2930	2930	2930	0
425	20231211	131700	15903840	2930	2930	2930	2930	0
426	20231211	131600	15903840	2930	2930	2930	2930	0
427	20231211	131500	15903840	2930	2930	2930	2930	0
428	20231211	131400	15903840	2930	2930	2930	2930	1
429	20231211	131300	15900910	2925	2925	2925	2925	0
430	20231211	131200	15900910	2925	2925	2925	2925	0
431	20231211	131100	15900910	2925	2925	2925	2925	0
432	20231211	131000	15900910	2925	2925	2925	2925	0
433	20231211	130900	15900910	2925	2925	2925	2925	0
434	20231211	130800	15900910	2925	2925	2925	2925	0
435	20231211	130700	15900910	2925	2925	2925	2925	0
436	20231211	130600	15900910	2925	2925	2925	2925	0
437	20231211	130500	15900910	2925	2925	2925	2925	0
438	20231211	130400	15900910	2925	2925	2925	2925	0
439	20231211	130300	15900910	2925	2925	2925	2925	0
440	20231211	130200	15900910	2925	2925	2925	2925	0
441	20231211	130100	15900910	2925	2925	2925	2925	0
442	20231211	130000	15900910	2925	2925	2925	2925	0
443	20231211	125900	15900910	2925	2925	2925	2925	0
444	20231211	125800	15900910	2925	2925	2925	2925	0
445	20231211	125700	15900910	2925	2925	2925	2925	0
446	20231211	125600	15900910	2925	2925	2925	2925	0
447	20231211	125500	15900910	2925	2925	2925	2925	0
448	20231211	125400	15900910	2925	2925	2925	2925	0
449	20231211	125300	15900910	2925	2925	2925	2925	0
450	20231211	125200	15900910	2925	2925	2925	2925	0
451	20231211	125100	15900910	2925	2925	2925	2925	0
452	20231211	125000	15900910	2925	2925	2925	2925	0
453	20231211	124900	15900910	2925	2920	2925	2920	20
454	20231211	124800	15842485	2915	2915	2915	2915	1
455	20231211	124700	15839570	2910	2910	2910	2910	0
456	20231211	124600	15839570	2910	2910	2910	2910	0
457	20231211	124500	15839570	2910	2910	2910	2910	0
458	20231211	124400	15839570	2910	2910	2910	2910	0
459	20231211	124300	15839570	2910	2910	2910	2910	0
460	20231211	124200	15839570	2910	2910	2910	2910	0
461	20231211	124100	15839570	2910	2910	2910	2910	0
462	20231211	124000	15839570	2910	2910	2910	2910	0
463	20231211	123900	15839570	2910	2910	2910	2910	0
464	20231211	123800	15839570	2910	2910	2910	2910	0
465	20231211	123700	15839570	2910	2910	2910	2910	0
466	20231211	123600	15839570	2910	2910	2910	2910	0
467	20231211	123500	15839570	2910	2910	2910	2910	0
468	20231211	123400	15839570	2910	2910	2910	2910	0
469	20231211	123300	15839570	2910	2910	2910	2910	0
470	20231211	123200	15839570	2910	2910	2910	2910	0
471	20231211	123100	15839570	2910	2910	2910	2910	0
472	20231211	123000	15839570	2910	2910	2910	2910	0
473	20231211	122900	15839570	2910	2910	2910	2910	13
474	20231211	122800	15801740	2900	2900	2900	2900	0
475	20231211	122700	15801740	2900	2900	2900	2900	0
476	20231211	122600	15801740	2900	2900	2900	2900	0
477	20231211	122500	15801740	2900	2900	2900	2900	0
478	20231211	122400	15801740	2900	2900	2900	2900	0
479	20231211	122300	15801740	2900	2900	2900	2900	0
480	20231211	122200	15801740	2900	2900	2900	2900	0
481	20231211	122100	15801740	2900	2900	2900	2900	0
482	20231211	122000	15801740	2900	2900	2900	2900	0
483	20231211	121900	15801740	2900	2900	2900	2900	0
484	20231211	121800	15801740	2900	2900	2900	2900	0
485	20231211	121700	15801740	2900	2900	2900	2900	0
486	20231211	121600	15801740	2900	2900	2900	2900	0
487	20231211	121500	15801740	2900	2900	2900	2900	0
488	20231211	121400	15801740	2900	2900	2900	2900	0
489	20231211	121300	15801740	2900	2900	2900	2900	0
490	20231211	121200	15801740	2900	2900	2900	2900	0
491	20231211	121100	15801740	2900	2900	2900	2900	0
492	20231211	121000	15801740	2900	2900	2900	2900	0
493	20231211	120900	15801740	2900	2900	2900	2900	0
494	20231211	120800	15801740	2900	2900	2900	2900	0
495	20231211	120700	15801740	2900	2900	2900	2900	0
496	20231211	120600	15801740	2900	2900	2900	2900	10
497	20231211	120500	15772740	2900	2900	2900	2900	0
498	20231211	120400	15772740	2900	2900	2900	2900	0
499	20231211	120300	15772740	2900	2900	2900	2900	0
500	20231211	120200	15772740	2900	2900	2900	2900	0
501	20231211	120100	15772740	2900	2900	2900	2900	0
502	20231211	120000	15772740	2900	2900	2900	2900	2
503	20231211	115900	15766940	2905	2905	2905	2905	0
504	20231211	115800	15766940	2905	2905	2905	2905	0
505	20231211	115700	15766940	2905	2905	2905	2905	0
506	20231211	115600	15766940	2905	2905	2905	2905	0
507	20231211	115500	15766940	2905	2905	2905	2905	1
508	20231211	115400	15764035	2910	2910	2910	2910	0
509	20231211	115300	15764035	2910	2910	2910	2910	0
510	20231211	115200	15764035	2910	2910	2910	2910	0
511	20231211	115100	15764035	2910	2910	2910	2910	0
512	20231211	115000	15764035	2910	2905	2910	2905	20
513	20231211	114900	15705865	2900	2900	2900	2900	0
514	20231211	114800	15705865	2900	2900	2900	2900	0
515	20231211	114700	15705865	2900	2900	2900	2900	0
516	20231211	114600	15705865	2900	2900	2900	2900	0
517	20231211	114500	15705865	2900	2900	2900	2900	5
518	20231211	114400	15691365	2900	2900	2900	2900	1
519	20231211	114300	15688465	2900	2895	2900	2895	540
520	20231211	114200	14124965	2895	2895	2895	2895	0
521	20231211	114100	14124965	2895	2895	2895	2895	0
522	20231211	114000	14124965	2895	2895	2895	2895	0
523	20231211	113900	14124965	2895	2895	2895	2895	0
524	20231211	113800	14124965	2895	2900	2900	2895	3
525	20231211	113700	14116270	2895	2895	2895	2895	0
526	20231211	113600	14116270	2895	2895	2895	2895	1
527	20231211	113500	14113375	2900	2900	2900	2900	35
528	20231211	113400	14011875	2895	2895	2895	2895	0
529	20231211	113300	14011875	2895	2895	2895	2895	0
530	20231211	113200	14011875	2895	2895	2895	2895	0
531	20231211	113100	14011875	2895	2895	2900	2895	5
532	20231211	113000	13997385	2900	2900	2900	2900	7
533	20231211	112900	13977085	2895	2895	2900	2895	3
534	20231211	112800	13968395	2900	2900	2900	2900	69
535	20231211	112700	13768295	2900	2900	2900	2900	0
536	20231211	112600	13768295	2900	2900	2900	2900	0
537	20231211	112500	13768295	2900	2905	2905	2900	7
538	20231211	112400	13747965	2900	2900	2900	2900	0
539	20231211	112300	13747965	2900	2900	2925	2900	53
540	20231211	112200	13593045	2910	2900	2910	2895	6
541	20231211	112100	13575640	2895	2900	2910	2895	42
542	20231211	112000	13453575	2895	2900	2900	2895	10
543	20231211	111900	13424585	2895	2900	2900	2895	200
544	20231211	111800	12845300	2895	2895	2895	2895	0
545	20231211	111700	12845300	2895	2895	2895	2895	0
546	20231211	111600	12845300	2895	2895	2895	2895	0
547	20231211	111500	12845300	2895	2905	2905	2895	1046
548	20231211	111400	9812140	2905	2905	2905	2905	1
549	20231211	111300	9809235	2915	2910	2915	2910	2
550	20231211	111200	9803410	2905	2905	2905	2905	0
551	20231211	111100	9803410	2905	2905	2905	2905	0
552	20231211	111000	9803410	2905	2905	2905	2905	0
553	20231211	110900	9803410	2905	2905	2905	2905	0
554	20231211	110800	9803410	2905	2905	2910	2905	3
555	20231211	110700	9794690	2905	2905	2905	2905	0
556	20231211	110600	9794690	2905	2905	2910	2905	4
557	20231211	110500	9783060	2900	2900	2900	2900	100
558	20231211	110400	9493060	2900	2900	2900	2900	0
559	20231211	110300	9493060	2900	2900	2900	2900	0
560	20231211	110200	9493060	2900	2900	2900	2900	0
561	20231211	110100	9493060	2900	2900	2900	2900	127
562	20231211	110000	9124760	2900	2900	2900	2900	0
563	20231211	105900	9124760	2900	2905	2905	2900	2
564	20231211	105800	9118955	2900	2900	2900	2900	0
565	20231211	105700	9118955	2900	2905	2905	2900	12
566	20231211	105600	9084100	2905	2905	2905	2905	1
567	20231211	105500	9081195	2905	2905	2905	2905	0
568	20231211	105400	9081195	2905	2905	2905	2905	0
569	20231211	105300	9081195	2905	2905	2905	2905	0
570	20231211	105200	9081195	2905	2905	2905	2905	0
571	20231211	105100	9081195	2905	2905	2905	2905	0
572	20231211	105000	9081195	2905	2905	2905	2905	0
573	20231211	104900	9081195	2905	2905	2905	2905	34
574	20231211	104800	8982425	2925	2925	2925	2925	0
575	20231211	104700	8982425	2925	2925	2925	2925	0
576	20231211	104600	8982425	2925	2925	2925	2925	0
577	20231211	104500	8982425	2925	2925	2925	2925	0
578	20231211	104400	8982425	2925	2925	2925	2925	0
579	20231211	104300	8982425	2925	2925	2925	2925	0
580	20231211	104200	8982425	2925	2925	2925	2925	0
581	20231211	104100	8982425	2925	2925	2925	2925	0
582	20231211	104000	8982425	2925	2925	2925	2925	0
583	20231211	103900	8982425	2925	2925	2925	2925	0
584	20231211	103800	8982425	2925	2925	2925	2925	0
585	20231211	103700	8982425	2925	2925	2925	2925	0
586	20231211	103600	8982425	2925	2925	2925	2925	0
587	20231211	103500	8982425	2925	2925	2925	2925	0
588	20231211	103400	8982425	2925	2925	2925	2925	0
589	20231211	103300	8982425	2925	2925	2925	2925	9
590	20231211	103200	8956100	2925	2925	2925	2925	21
591	20231211	103100	8894675	2925	2925	2925	2925	0
592	20231211	103000	8894675	2925	2925	2925	2925	14
593	20231211	102900	8853725	2925	2925	2925	2925	0
594	20231211	102800	8853725	2925	2925	2925	2925	0
595	20231211	102700	8853725	2925	2925	2925	2925	0
596	20231211	102600	8853725	2925	2925	2925	2925	0
597	20231211	102500	8853725	2925	2925	2925	2925	0
598	20231211	102400	8853725	2925	2925	2925	2925	1
599	20231211	102300	8850800	2905	2905	2905	2905	0
600	20231211	102200	8850800	2905	2905	2905	2905	1
601	20231211	102100	8847895	2930	2930	2930	2930	0
602	20231211	102000	8847895	2930	2930	2930	2930	1
603	20231211	101900	8844965	2925	2925	2925	2925	23
604	20231211	101800	8777690	2925	2925	2925	2925	0
605	20231211	101700	8777690	2925	2925	2925	2925	0
606	20231211	101600	8777690	2925	2925	2925	2925	0
607	20231211	101500	8777690	2925	2925	2925	2925	0
608	20231211	101400	8777690	2925	2925	2925	2925	0
609	20231211	101300	8777690	2925	2925	2925	2925	0
610	20231211	101200	8777690	2925	2925	2925	2925	7
611	20231211	101100	8757215	2925	2925	2925	2925	15
612	20231211	101000	8713340	2900	2905	2905	2900	463
613	20231211	100900	7370330	2900	2900	2900	2900	0
614	20231211	100800	7370330	2900	2900	2900	2900	0
615	20231211	100700	7370330	2900	2900	2900	2900	0
616	20231211	100600	7370330	2900	2910	2910	2900	227
617	20231211	100500	6710145	2910	2910	2910	2910	0
618	20231211	100400	6710145	2910	2925	2925	2910	1014
619	20231211	100300	3758290	2930	2930	2930	2930	0
620	20231211	100200	3758290	2930	2930	2930	2930	39
621	20231211	100100	3644020	2935	2935	2935	2935	0
622	20231211	100000	3644020	2935	2935	2935	2935	0
623	20231211	095900	3644020	2935	2935	2935	2935	0
624	20231211	095800	3644020	2935	2935	2935	2935	0
625	20231211	095700	3644020	2935	2935	2935	2935	0
626	20231211	095600	3644020	2935	2935	2935	2935	0
627	20231211	095500	3644020	2935	2935	2935	2935	0
628	20231211	095400	3644020	2935	2935	2935	2935	0
629	20231211	095300	3644020	2935	2935	2935	2935	0
630	20231211	095200	3644020	2935	2935	2935	2935	0
631	20231211	095100	3644020	2935	2935	2935	2935	0
632	20231211	095000	3644020	2935	2935	2935	2935	0
633	20231211	094900	3644020	2935	2935	2935	2935	0
634	20231211	094800	3644020	2935	2935	2935	2935	0
635	20231211	094700	3644020	2935	2935	2935	2935	0
636	20231211	094600	3644020	2935	2935	2935	2935	0
637	20231211	094500	3644020	2935	2935	2935	2935	0
638	20231211	094400	3644020	2935	2935	2935	2935	0
639	20231211	094300	3644020	2935	2935	2935	2935	0
640	20231211	094200	3644020	2935	2935	2935	2935	0
641	20231211	094100	3644020	2935	2935	2935	2935	1
642	20231211	094000	3641085	2935	2935	2935	2935	1
643	20231211	093900	3638150	2935	2935	2935	2935	30
644	20231211	093800	3550100	2935	2935	2935	2935	0
645	20231211	093700	3550100	2935	2935	2935	2935	0
646	20231211	093600	3550100	2935	2935	2935	2935	0
647	20231211	093500	3550100	2935	2935	2935	2935	143
648	20231211	093400	3130395	2935	2935	2935	2935	25
649	20231211	093300	3057020	2935	2935	2935	2935	0
650	20231211	093200	3057020	2935	2940	2940	2935	685
651	20231211	093100	1046345	2940	2940	2940	2940	0
652	20231211	093000	1046345	2940	2940	2940	2940	0
653	20231211	092900	1046345	2940	2940	2940	2940	0
654	20231211	092800	1046345	2940	2940	2940	2940	0
655	20231211	092700	1046345	2940	2940	2940	2940	0
656	20231211	092600	1046345	2940	2940	2940	2940	0
657	20231211	092500	1046345	2940	2940	2940	2940	0
658	20231211	092400	1046345	2940	2940	2940	2940	1
659	20231211	092300	1043405	2940	2940	2940	2940	0
660	20231211	092200	1043405	2940	2940	2940	2940	0
661	20231211	092100	1043405	2940	2940	2940	2940	0
662	20231211	092000	1043405	2940	2940	2940	2940	0
663	20231211	091900	1043405	2940	2940	2940	2940	0
664	20231211	091800	1043405	2940	2940	2940	2940	0
665	20231211	091700	1043405	2940	2940	2940	2940	10
666	20231211	091600	1014005	2935	2935	2935	2935	0
667	20231211	091500	1014005	2935	2935	2935	2935	201
668	20231211	091400	424070	2935	2935	2935	2935	0
669	20231211	091300	424070	2935	2935	2935	2935	1
670	20231211	091200	421135	2945	2945	2945	2945	0
671	20231211	091100	421135	2945	2945	2945	2945	0
672	20231211	091000	421135	2945	2945	2945	2945	5
673	20231211	090900	406410	2945	2945	2945	2945	0
674	20231211	090800	406410	2945	2945	2945	2945	0
675	20231211	090700	406410	2945	2945	2945	2945	0
676	20231211	090600	406410	2945	2945	2945	2945	0
677	20231211	090500	406410	2945	2945	2945	2945	0
678	20231211	090400	406410	2945	2945	2945	2945	0
679	20231211	090300	406410	2945	2945	2945	2945	0
680	20231211	090200	406410	2945	2945	2945	2945	0
681	20231211	090100	406410	2945	2945	2945	2945	0
682	20231211	090000	406410	2945	2945	2945	2945	138