KissMeData/066900/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	194200	41768345	2930	2930	2930	2930	76
3	20231211	194100	41768345	2930	2930	2930	2930	0
4	20231211	194000	41768345	2930	2930	2930	2930	0
5	20231211	193900	41768345	2930	2930	2930	2930	0
6	20231211	193800	41768345	2930	2930	2930	2930	0
7	20231211	193700	41768345	2930	2930	2930	2930	0
8	20231211	193600	41768345	2930	2930	2930	2930	0
9	20231211	193500	41768345	2930	2930	2930	2930	0
10	20231211	193400	41768345	2930	2930	2930	2930	0
11	20231211	193300	41768345	2930	2930	2930	2930	0
12	20231211	193200	41768345	2930	2930	2930	2930	0
13	20231211	193100	41768345	2930	2930	2930	2930	0
14	20231211	193000	41768345	2930	2930	2930	2930	0
15	20231211	192900	41768345	2930	2930	2930	2930	0
16	20231211	192800	41768345	2930	2930	2930	2930	0
17	20231211	192700	41768345	2930	2930	2930	2930	0
18	20231211	192600	41768345	2930	2930	2930	2930	0
19	20231211	192500	41768345	2930	2930	2930	2930	0
20	20231211	192400	41768345	2930	2930	2930	2930	0
21	20231211	192300	41768345	2930	2930	2930	2930	0
22	20231211	192200	41768345	2930	2930	2930	2930	0
23	20231211	192100	41768345	2930	2930	2930	2930	0
24	20231211	192000	41768345	2930	2930	2930	2930	0
25	20231211	191900	41768345	2930	2930	2930	2930	0
26	20231211	191800	41768345	2930	2930	2930	2930	0
27	20231211	191700	41768345	2930	2930	2930	2930	0
28	20231211	191600	41768345	2930	2930	2930	2930	0
29	20231211	191500	41768345	2930	2930	2930	2930	0
30	20231211	191400	41768345	2930	2930	2930	2930	0
31	20231211	191300	41768345	2930	2930	2930	2930	0
32	20231211	191200	41768345	2930	2930	2930	2930	76
33	20231211	191100	41768345	2930	2930	2930	2930	0
34	20231211	191000	41768345	2930	2930	2930	2930	0
35	20231211	190900	41768345	2930	2930	2930	2930	0
36	20231211	190800	41768345	2930	2930	2930	2930	0
37	20231211	190700	41768345	2930	2930	2930	2930	0
38	20231211	190600	41768345	2930	2930	2930	2930	0
39	20231211	190500	41768345	2930	2930	2930	2930	0
40	20231211	190400	41768345	2930	2930	2930	2930	0
41	20231211	190300	41768345	2930	2930	2930	2930	0
42	20231211	190200	41768345	2930	2930	2930	2930	0
43	20231211	190100	41768345	2930	2930	2930	2930	0
44	20231211	190000	41768345	2930	2930	2930	2930	0
45	20231211	185900	41768345	2930	2930	2930	2930	0
46	20231211	185800	41768345	2930	2930	2930	2930	0
47	20231211	185700	41768345	2930	2930	2930	2930	0
48	20231211	185600	41768345	2930	2930	2930	2930	0
49	20231211	185500	41768345	2930	2930	2930	2930	0
50	20231211	185400	41768345	2930	2930	2930	2930	0
51	20231211	185300	41768345	2930	2930	2930	2930	0
52	20231211	185200	41768345	2930	2930	2930	2930	0
53	20231211	185100	41768345	2930	2930	2930	2930	0
54	20231211	185000	41768345	2930	2930	2930	2930	0
55	20231211	184900	41768345	2930	2930	2930	2930	0
56	20231211	184800	41768345	2930	2930	2930	2930	0
57	20231211	184700	41768345	2930	2930	2930	2930	0
58	20231211	184600	41768345	2930	2930	2930	2930	0
59	20231211	184500	41768345	2930	2930	2930	2930	0
60	20231211	184400	41768345	2930	2930	2930	2930	0
61	20231211	184300	41768345	2930	2930	2930	2930	0
62	20231211	184200	41768345	2930	2930	2930	2930	76
63	20231211	184100	41768345	2930	2930	2930	2930	0
64	20231211	184000	41768345	2930	2930	2930	2930	0
65	20231211	183900	41768345	2930	2930	2930	2930	0
66	20231211	183800	41768345	2930	2930	2930	2930	0
67	20231211	183700	41768345	2930	2930	2930	2930	0
68	20231211	183600	41768345	2930	2930	2930	2930	0
69	20231211	183500	41768345	2930	2930	2930	2930	0
70	20231211	183400	41768345	2930	2930	2930	2930	0
71	20231211	183300	41768345	2930	2930	2930	2930	0
72	20231211	183200	41768345	2930	2930	2930	2930	0
73	20231211	183100	41768345	2930	2930	2930	2930	0
74	20231211	183000	41768345	2930	2930	2930	2930	0
75	20231211	182900	41768345	2930	2930	2930	2930	0
76	20231211	182800	41768345	2930	2930	2930	2930	0
77	20231211	182700	41768345	2930	2930	2930	2930	0
78	20231211	182600	41768345	2930	2930	2930	2930	0
79	20231211	182500	41768345	2930	2930	2930	2930	0
80	20231211	182400	41768345	2930	2930	2930	2930	0
81	20231211	182300	41768345	2930	2930	2930	2930	0
82	20231211	182200	41768345	2930	2930	2930	2930	0
83	20231211	182100	41768345	2930	2930	2930	2930	0
84	20231211	182000	41768345	2930	2930	2930	2930	0
85	20231211	181900	41768345	2930	2930	2930	2930	0
86	20231211	181800	41768345	2930	2930	2930	2930	0
87	20231211	181700	41768345	2930	2930	2930	2930	0
88	20231211	181600	41768345	2930	2930	2930	2930	0
89	20231211	181500	41768345	2930	2930	2930	2930	0
90	20231211	181400	41768345	2930	2930	2930	2930	0
91	20231211	181300	41768345	2930	2930	2930	2930	0
92	20231211	181200	41768345	2930	2930	2930	2930	76
93	20231211	181100	41768345	2930	2930	2930	2930	0
94	20231211	181000	41768345	2930	2930	2930	2930	0
95	20231211	180900	41768345	2930	2930	2930	2930	0
96	20231211	180800	41768345	2930	2930	2930	2930	0
97	20231211	180700	41768345	2930	2930	2930	2930	0
98	20231211	180600	41768345	2930	2930	2930	2930	0
99	20231211	180500	41768345	2930	2930	2930	2930	0
100	20231211	180400	41768345	2930	2930	2930	2930	0
101	20231211	180300	41768345	2930	2930	2930	2930	0
102	20231211	180200	41768345	2930	2930	2930	2930	0
103	20231211	180100	41768345	2930	2930	2930	2930	0
104	20231211	180000	41768345	2930	2930	2930	2930	0
105	20231211	175900	41768345	2930	2930	2930	2930	0
106	20231211	175800	41768345	2930	2930	2930	2930	0
107	20231211	175700	41768345	2930	2930	2930	2930	0
108	20231211	175600	41768345	2930	2930	2930	2930	0
109	20231211	175500	41768345	2930	2930	2930	2930	0
110	20231211	175400	41768345	2930	2930	2930	2930	0
111	20231211	175300	41768345	2930	2930	2930	2930	0
112	20231211	175200	41768345	2930	2930	2930	2930	0
113	20231211	175100	41768345	2930	2930	2930	2930	0
114	20231211	175000	41768345	2930	2930	2930	2930	0
115	20231211	174900	41768345	2930	2930	2930	2930	0
116	20231211	174800	41768345	2930	2930	2930	2930	0
117	20231211	174700	41768345	2930	2930	2930	2930	0
118	20231211	174600	41768345	2930	2930	2930	2930	0
119	20231211	174500	41768345	2930	2930	2930	2930	0
120	20231211	174400	41768345	2930	2930	2930	2930	0
121	20231211	174300	41768345	2930	2930	2930	2930	0
122	20231211	174200	41768345	2930	2930	2930	2930	76
123	20231211	174100	41768345	2930	2930	2930	2930	0
124	20231211	174000	41768345	2930	2930	2930	2930	0
125	20231211	173900	41768345	2930	2930	2930	2930	0
126	20231211	173800	41768345	2930	2930	2930	2930	0
127	20231211	173700	41768345	2930	2930	2930	2930	0
128	20231211	173600	41768345	2930	2930	2930	2930	0
129	20231211	173500	41768345	2930	2930	2930	2930	0
130	20231211	173400	41768345	2930	2930	2930	2930	0
131	20231211	173300	41768345	2930	2930	2930	2930	0
132	20231211	173200	41768345	2930	2930	2930	2930	0
133	20231211	173100	41768345	2930	2930	2930	2930	0
134	20231211	173000	41768345	2930	2930	2930	2930	0
135	20231211	172900	41768345	2930	2930	2930	2930	0
136	20231211	172800	41768345	2930	2930	2930	2930	0
137	20231211	172700	41768345	2930	2930	2930	2930	0
138	20231211	172600	41768345	2930	2930	2930	2930	0
139	20231211	172500	41768345	2930	2930	2930	2930	0
140	20231211	172400	41768345	2930	2930	2930	2930	0
141	20231211	172300	41768345	2930	2930	2930	2930	0
142	20231211	172200	41768345	2930	2930	2930	2930	0
143	20231211	172100	41768345	2930	2930	2930	2930	0
144	20231211	172000	41768345	2930	2930	2930	2930	0
145	20231211	171900	41768345	2930	2930	2930	2930	0
146	20231211	171800	41768345	2930	2930	2930	2930	0
147	20231211	171700	41768345	2930	2930	2930	2930	0
148	20231211	171600	41768345	2930	2930	2930	2930	0
149	20231211	171500	41768345	2930	2930	2930	2930	0
150	20231211	171400	41768345	2930	2930	2930	2930	0
151	20231211	171300	41768345	2930	2930	2930	2930	0
152	20231211	171200	41768345	2930	2930	2930	2930	76
153	20231211	171100	41768345	2930	2930	2930	2930	0
154	20231211	171000	41768345	2930	2930	2930	2930	0
155	20231211	170900	41768345	2930	2930	2930	2930	0
156	20231211	170800	41768345	2930	2930	2930	2930	0
157	20231211	170700	41768345	2930	2930	2930	2930	0
158	20231211	170600	41768345	2930	2930	2930	2930	0
159	20231211	170500	41768345	2930	2930	2930	2930	0
160	20231211	170400	41768345	2930	2930	2930	2930	0
161	20231211	170300	41768345	2930	2930	2930	2930	0
162	20231211	170200	41768345	2930	2930	2930	2930	0
163	20231211	170100	41768345	2930	2930	2930	2930	0
164	20231211	170000	41768345	2930	2930	2930	2930	0
165	20231211	165900	41768345	2930	2930	2930	2930	0
166	20231211	165800	41768345	2930	2930	2930	2930	0
167	20231211	165700	41768345	2930	2930	2930	2930	0
168	20231211	165600	41768345	2930	2930	2930	2930	0
169	20231211	165500	41768345	2930	2930	2930	2930	0
170	20231211	165400	41768345	2930	2930	2930	2930	0
171	20231211	165300	41768345	2930	2930	2930	2930	0
172	20231211	165200	41768345	2930	2930	2930	2930	0
173	20231211	165100	41768345	2930	2930	2930	2930	0
174	20231211	165000	41768345	2930	2930	2930	2930	0
175	20231211	164900	41768345	2930	2930	2930	2930	0
176	20231211	164800	41768345	2930	2930	2930	2930	0
177	20231211	164700	41768345	2930	2930	2930	2930	0
178	20231211	164600	41768345	2930	2930	2930	2930	0
179	20231211	164500	41768345	2930	2930	2930	2930	0
180	20231211	164400	41768345	2930	2930	2930	2930	0
181	20231211	164300	41768345	2930	2930	2930	2930	0
182	20231211	164200	41768345	2930	2930	2930	2930	76
183	20231211	164100	41768345	2930	2930	2930	2930	0
184	20231211	164000	41768345	2930	2930	2930	2930	0
185	20231211	163900	41768345	2930	2930	2930	2930	0
186	20231211	163800	41768345	2930	2930	2930	2930	0
187	20231211	163700	41768345	2930	2930	2930	2930	0
188	20231211	163600	41768345	2930	2930	2930	2930	0
189	20231211	163500	41768345	2930	2930	2930	2930	0
190	20231211	163400	41768345	2930	2930	2930	2930	0
191	20231211	163300	41768345	2930	2930	2930	2930	0
192	20231211	163200	41768345	2930	2930	2930	2930	0
193	20231211	163100	41768345	2930	2930	2930	2930	0
194	20231211	163000	41768345	2930	2930	2930	2930	0
195	20231211	162900	41768345	2930	2930	2930	2930	0
196	20231211	162800	41768345	2930	2930	2930	2930	0
197	20231211	162700	41768345	2930	2930	2930	2930	0
198	20231211	162600	41768345	2930	2930	2930	2930	0
199	20231211	162500	41768345	2930	2930	2930	2930	0
200	20231211	162400	41768345	2930	2930	2930	2930	0
201	20231211	162300	41768345	2930	2930	2930	2930	0
202	20231211	162200	41768345	2930	2930	2930	2930	0
203	20231211	162100	41768345	2930	2930	2930	2930	0
204	20231211	162000	41768345	2930	2930	2930	2930	0
205	20231211	161900	41768345	2930	2930	2930	2930	0
206	20231211	161800	41768345	2930	2930	2930	2930	0
207	20231211	161700	41768345	2930	2930	2930	2930	0
208	20231211	161600	41768345	2930	2930	2930	2930	0
209	20231211	161500	41768345	2930	2930	2930	2930	0
210	20231211	161400	41768345	2930	2930	2930	2930	0
211	20231211	161300	41768345	2930	2930	2930	2930	0
212	20231211	161200	41768345	2930	2930	2930	2930	76
213	20231211	161100	41768345	2930	2930	2930	2930	0
214	20231211	161000	41768345	2930	2930	2930	2930	0
215	20231211	160900	41768345	2930	2930	2930	2930	0
216	20231211	160800	41768345	2930	2930	2930	2930	0
217	20231211	160700	41768345	2930	2930	2930	2930	0
218	20231211	160600	41768345	2930	2930	2930	2930	0
219	20231211	160500	41768345	2930	2930	2930	2930	0
220	20231211	160400	41768345	2930	2930	2930	2930	0
221	20231211	160300	41768345	2930	2930	2930	2930	0
222	20231211	160200	41768345	2930	2930	2930	2930	0
223	20231211	160100	41768345	2930	2930	2930	2930	0
224	20231211	160000	41768345	2930	2930	2930	2930	0
225	20231211	155900	41768345	2930	2930	2930	2930	0
226	20231211	155800	41768345	2930	2930	2930	2930	0
227	20231211	155700	41768345	2930	2930	2930	2930	0
228	20231211	155600	41768345	2930	2930	2930	2930	0
229	20231211	155500	41768345	2930	2930	2930	2930	0
230	20231211	155400	41768345	2930	2930	2930	2930	0
231	20231211	155300	41768345	2930	2930	2930	2930	0
232	20231211	155200	41768345	2930	2930	2930	2930	0
233	20231211	155100	41768345	2930	2930	2930	2930	0
234	20231211	155000	41768345	2930	2930	2930	2930	0
235	20231211	154900	41768345	2930	2930	2930	2930	0
236	20231211	154800	41768345	2930	2930	2930	2930	0
237	20231211	154700	41768345	2930	2930	2930	2930	0
238	20231211	154600	41768345	2930	2930	2930	2930	0
239	20231211	154500	41768345	2930	2930	2930	2930	0
240	20231211	154400	41768345	2930	2930	2930	2930	0
241	20231211	154300	41768345	2930	2930	2930	2930	0
242	20231211	154200	41768345	2930	2930	2930	2930	76
243	20231211	154100	41768345	2930	2930	2930	2930	0
244	20231211	154000	41768345	2930	2930	2930	2930	0
245	20231211	153900	41768345	2930	2930	2930	2930	0
246	20231211	153800	41768345	2930	2930	2930	2930	0
247	20231211	153700	41768345	2930	2930	2930	2930	0
248	20231211	153600	41768345	2930	2930	2930	2930	0
249	20231211	153500	41768345	2930	2930	2930	2930	0
250	20231211	153400	41768345	2930	2930	2930	2930	0
251	20231211	153300	41768345	2930	2930	2930	2930	0
252	20231211	153200	41768345	2930	2930	2930	2930	0
253	20231211	153100	41768345	2930	2930	2930	2930	0
254	20231211	153000	41768345	2930	2930	2930	2930	76
255	20231211	152900	41545665	2920	2920	2920	2920	0
256	20231211	152800	41545665	2920	2920	2920	2920	0
257	20231211	152700	41545665	2920	2920	2920	2920	0
258	20231211	152600	41545665	2920	2920	2920	2920	0
259	20231211	152500	41545665	2920	2920	2920	2920	0
260	20231211	152400	41545665	2920	2920	2920	2920	0
261	20231211	152300	41545665	2920	2920	2920	2920	0
262	20231211	152200	41545665	2920	2920	2920	2920	0
263	20231211	152100	41545665	2920	2920	2920	2920	0
264	20231211	152000	41545665	2920	2920	2920	2920	0
265	20231211	151900	41545665	2920	2920	2920	2920	24
266	20231211	151800	41475585	2930	2930	2930	2930	0
267	20231211	151700	41475585	2930	2930	2930	2930	0
268	20231211	151600	41475585	2930	2930	2930	2930	2
269	20231211	151500	41469725	2920	2920	2920	2920	0
270	20231211	151400	41469725	2920	2920	2920	2920	0
271	20231211	151300	41469725	2920	2920	2920	2920	0
272	20231211	151200	41469725	2920	2920	2920	2920	0
273	20231211	151100	41469725	2920	2920	2920	2920	62
274	20231211	151000	41288685	2925	2925	2925	2925	0
275	20231211	150900	41288685	2925	2925	2925	2925	1000
276	20231211	150800	38363685	2925	2925	2925	2925	0
277	20231211	150700	38363685	2925	2925	2925	2925	0
278	20231211	150600	38363685	2925	2925	2925	2925	0
279	20231211	150500	38363685	2925	2925	2925	2925	31
280	20231211	150400	38273010	2920	2920	2920	2920	1
281	20231211	150300	38270090	2920	2920	2920	2920	225
282	20231211	150200	37613090	2920	2920	2920	2920	553
283	20231211	150100	35998330	2920	2920	2920	2920	0
284	20231211	150000	35998330	2920	2920	2920	2920	36
285	20231211	145900	35893210	2920	2920	2920	2920	0
286	20231211	145800	35893210	2920	2920	2920	2920	0
287	20231211	145700	35893210	2920	2920	2920	2920	0
288	20231211	145600	35893210	2920	2920	2920	2920	0
289	20231211	145500	35893210	2920	2920	2920	2920	0
290	20231211	145400	35893210	2920	2920	2920	2920	0
291	20231211	145300	35893210	2920	2920	2920	2920	0
292	20231211	145200	35893210	2920	2920	2920	2920	0
293	20231211	145100	35893210	2920	2920	2920	2920	0
294	20231211	145000	35893210	2920	2920	2920	2920	0
295	20231211	144900	35893210	2920	2920	2920	2920	0
296	20231211	144800	35893210	2920	2920	2920	2920	0
297	20231211	144700	35893210	2920	2920	2920	2920	0
298	20231211	144600	35893210	2920	2920	2920	2920	0
299	20231211	144500	35893210	2920	2920	2920	2920	0
300	20231211	144400	35893210	2920	2920	2920	2920	0
301	20231211	144300	35893210	2920	2920	2920	2920	0
302	20231211	144200	35893210	2920	2920	2920	2920	0
303	20231211	144100	35893210	2920	2920	2920	2920	0
304	20231211	144000	35893210	2920	2920	2920	2920	0
305	20231211	143900	35893210	2920	2920	2920	2920	0
306	20231211	143800	35893210	2920	2920	2920	2920	1
307	20231211	143700	35890290	2920	2920	2920	2920	0
308	20231211	143600	35890290	2920	2920	2920	2920	0
309	20231211	143500	35890290	2920	2920	2920	2920	20
310	20231211	143400	35831890	2925	2925	2925	2925	0
311	20231211	143300	35831890	2925	2925	2925	2925	0
312	20231211	143200	35831890	2925	2930	2930	2925	195
313	20231211	143100	35261015	2935	2935	2935	2935	0
314	20231211	143000	35261015	2935	2935	2935	2935	0
315	20231211	142900	35261015	2935	2935	2935	2935	0
316	20231211	142800	35261015	2935	2935	2935	2935	0
317	20231211	142700	35261015	2935	2935	2935	2935	0
318	20231211	142600	35261015	2935	2935	2935	2935	0
319	20231211	142500	35261015	2935	2935	2935	2935	0
320	20231211	142400	35261015	2935	2935	2935	2935	0
321	20231211	142300	35261015	2935	2935	2935	2935	0
322	20231211	142200	35261015	2935	2935	2935	2935	0
323	20231211	142100	35261015	2935	2935	2935	2935	0
324	20231211	142000	35261015	2935	2935	2935	2935	0
325	20231211	141900	35261015	2935	2935	2935	2935	0
326	20231211	141800	35261015	2935	2935	2935	2935	0
327	20231211	141700	35261015	2935	2935	2935	2935	0
328	20231211	141600	35261015	2935	2935	2935	2935	0
329	20231211	141500	35261015	2935	2935	2935	2935	0
330	20231211	141400	35261015	2935	2935	2935	2935	0
331	20231211	141300	35261015	2935	2935	2935	2935	0
332	20231211	141200	35261015	2935	2935	2935	2935	0
333	20231211	141100	35261015	2935	2935	2935	2935	0
334	20231211	141000	35261015	2935	2935	2935	2935	0
335	20231211	140900	35261015	2935	2935	2935	2935	0
336	20231211	140800	35261015	2935	2935	2935	2935	0
337	20231211	140700	35261015	2935	2935	2935	2935	0
338	20231211	140600	35261015	2935	2935	2935	2935	0
339	20231211	140500	35261015	2935	2935	2935	2935	0
340	20231211	140400	35261015	2935	2935	2935	2935	0
341	20231211	140300	35261015	2935	2935	2935	2935	0
342	20231211	140200	35261015	2935	2935	2935	2935	0
343	20231211	140100	35261015	2935	2935	2935	2935	0
344	20231211	140000	35261015	2935	2935	2935	2935	0
345	20231211	135900	35261015	2935	2935	2935	2935	0
346	20231211	135800	35261015	2935	2935	2935	2935	0
347	20231211	135700	35261015	2935	2935	2935	2935	0
348	20231211	135600	35261015	2935	2935	2935	2935	0
349	20231211	135500	35261015	2935	2935	2935	2935	0
350	20231211	135400	35261015	2935	2935	2935	2935	6
351	20231211	135300	35243405	2925	2925	2925	2925	0
352	20231211	135200	35243405	2925	2925	2925	2925	0
353	20231211	135100	35243405	2925	2925	2925	2925	0
354	20231211	135000	35243405	2925	2925	2925	2925	0
355	20231211	134900	35243405	2925	2925	2925	2925	0
356	20231211	134800	35243405	2925	2925	2925	2925	0
357	20231211	134700	35243405	2925	2925	2925	2925	0
358	20231211	134600	35243405	2925	2925	2925	2925	0
359	20231211	134500	35243405	2925	2925	2925	2925	0
360	20231211	134400	35243405	2925	2925	2925	2925	0
361	20231211	134300	35243405	2925	2925	2925	2925	0
362	20231211	134200	35243405	2925	2925	2925	2925	0
363	20231211	134100	35243405	2925	2925	2925	2925	0
364	20231211	134000	35243405	2925	2925	2925	2925	0
365	20231211	133900	35243405	2925	2925	2925	2925	0
366	20231211	133800	35243405	2925	2925	2925	2925	0
367	20231211	133700	35243405	2925	2925	2925	2925	0
368	20231211	133600	35243405	2925	2925	2925	2925	0
369	20231211	133500	35243405	2925	2925	2925	2925	0
370	20231211	133400	35243405	2925	2925	2925	2925	0
371	20231211	133300	35243405	2925	2925	2925	2925	0
372	20231211	133200	35243405	2925	2925	2925	2925	0
373	20231211	133100	35243405	2925	2925	2925	2925	0
374	20231211	133000	35243405	2925	2925	2925	2925	0
375	20231211	132900	35243405	2925	2925	2925	2925	0
376	20231211	132800	35243405	2925	2925	2925	2925	0
377	20231211	132700	35243405	2925	2925	2925	2925	0
378	20231211	132600	35243405	2925	2925	2925	2925	0
379	20231211	132500	35243405	2925	2925	2925	2925	0
380	20231211	132400	35243405	2925	2925	2925	2925	0
381	20231211	132300	35243405	2925	2925	2925	2925	0
382	20231211	132200	35243405	2925	2925	2925	2925	0
383	20231211	132100	35243405	2925	2925	2925	2925	0
384	20231211	132000	35243405	2925	2925	2925	2925	0
385	20231211	131900	35243405	2925	2925	2925	2925	0
386	20231211	131800	35243405	2925	2925	2925	2925	0
387	20231211	131700	35243405	2925	2925	2925	2925	0
388	20231211	131600	35243405	2925	2925	2925	2925	0
389	20231211	131500	35243405	2925	2925	2925	2925	0
390	20231211	131400	35243405	2925	2925	2925	2925	0
391	20231211	131300	35243405	2925	2925	2925	2925	0
392	20231211	131200	35243405	2925	2925	2925	2925	0
393	20231211	131100	35243405	2925	2925	2925	2925	0
394	20231211	131000	35243405	2925	2925	2925	2925	61
395	20231211	130900	35064980	2935	2935	2935	2935	0
396	20231211	130800	35064980	2935	2935	2935	2935	0
397	20231211	130700	35064980	2935	2935	2935	2935	0
398	20231211	130600	35064980	2935	2935	2935	2935	0
399	20231211	130500	35064980	2935	2935	2935	2935	0
400	20231211	130400	35064980	2935	2935	2935	2935	0
401	20231211	130300	35064980	2935	2935	2935	2935	0
402	20231211	130200	35064980	2935	2935	2935	2935	0
403	20231211	130100	35064980	2935	2935	2935	2935	0
404	20231211	130000	35064980	2935	2935	2935	2935	0
405	20231211	125900	35064980	2935	2935	2935	2935	1
406	20231211	125800	35062045	2935	2935	2935	2935	0
407	20231211	125700	35062045	2935	2935	2935	2935	0
408	20231211	125600	35062045	2935	2935	2935	2935	0
409	20231211	125500	35062045	2935	2935	2935	2935	0
410	20231211	125400	35062045	2935	2935	2935	2935	0
411	20231211	125300	35062045	2935	2935	2935	2935	0
412	20231211	125200	35062045	2935	2935	2935	2935	0
413	20231211	125100	35062045	2935	2935	2935	2935	0
414	20231211	125000	35062045	2935	2935	2935	2935	0
415	20231211	124900	35062045	2935	2935	2935	2935	2
416	20231211	124800	35056175	2935	2935	2935	2935	2
417	20231211	124700	35050305	2915	2915	2915	2915	0
418	20231211	124600	35050305	2915	2915	2915	2915	0
419	20231211	124500	35050305	2915	2915	2915	2915	0
420	20231211	124400	35050305	2915	2915	2915	2915	0
421	20231211	124300	35050305	2915	2915	2915	2915	0
422	20231211	124200	35050305	2915	2915	2915	2915	0
423	20231211	124100	35050305	2915	2915	2915	2915	0
424	20231211	124000	35050305	2915	2915	2915	2915	0
425	20231211	123900	35050305	2915	2915	2915	2915	0
426	20231211	123800	35050305	2915	2915	2915	2915	0
427	20231211	123700	35050305	2915	2915	2915	2915	1
428	20231211	123600	35047390	2910	2910	2910	2910	0
429	20231211	123500	35047390	2910	2910	2910	2910	0
430	20231211	123400	35047390	2910	2910	2910	2910	0
431	20231211	123300	35047390	2910	2910	2910	2910	0
432	20231211	123200	35047390	2910	2930	2930	2910	1296
433	20231211	123100	31272300	2930	2930	2930	2930	0
434	20231211	123000	31272300	2930	2930	2930	2930	0
435	20231211	122900	31272300	2930	2930	2930	2930	0
436	20231211	122800	31272300	2930	2930	2930	2930	0
437	20231211	122700	31272300	2930	2930	2930	2930	0
438	20231211	122600	31272300	2930	2930	2930	2930	0
439	20231211	122500	31272300	2930	2930	2930	2930	0
440	20231211	122400	31272300	2930	2930	2930	2930	0
441	20231211	122300	31272300	2930	2930	2930	2930	0
442	20231211	122200	31272300	2930	2930	2930	2930	0
443	20231211	122100	31272300	2930	2930	2930	2930	0
444	20231211	122000	31272300	2930	2930	2930	2930	0
445	20231211	121900	31272300	2930	2930	2930	2930	0
446	20231211	121800	31272300	2930	2930	2930	2930	0
447	20231211	121700	31272300	2930	2925	2930	2925	1876
448	20231211	121600	25776555	2925	2925	2925	2925	0
449	20231211	121500	25776555	2925	2925	2925	2925	0
450	20231211	121400	25776555	2925	2925	2925	2925	0
451	20231211	121300	25776555	2925	2925	2925	2925	0
452	20231211	121200	25776555	2925	2925	2925	2925	0
453	20231211	121100	25776555	2925	2925	2925	2925	0
454	20231211	121000	25776555	2925	2925	2925	2925	0
455	20231211	120900	25776555	2925	2925	2925	2925	0
456	20231211	120800	25776555	2925	2925	2925	2925	0
457	20231211	120700	25776555	2925	2925	2925	2925	0
458	20231211	120600	25776555	2925	2925	2925	2925	50
459	20231211	120500	25630305	2925	2925	2925	2925	0
460	20231211	120400	25630305	2925	2925	2925	2925	40
461	20231211	120300	25513305	2930	2930	2930	2930	0
462	20231211	120200	25513305	2930	2930	2930	2930	0
463	20231211	120100	25513305	2930	2930	2930	2930	0
464	20231211	120000	25513305	2930	2930	2930	2930	0
465	20231211	115900	25513305	2930	2930	2930	2930	7
466	20231211	115800	25492795	2925	2925	2925	2925	0
467	20231211	115700	25492795	2925	2925	2925	2925	0
468	20231211	115600	25492795	2925	2925	2925	2925	0
469	20231211	115500	25492795	2925	2925	2925	2925	0
470	20231211	115400	25492795	2925	2925	2925	2925	0
471	20231211	115300	25492795	2925	2925	2925	2925	0
472	20231211	115200	25492795	2925	2925	2925	2925	0
473	20231211	115100	25492795	2925	2925	2925	2925	0
474	20231211	115000	25492795	2925	2925	2925	2925	0
475	20231211	114900	25492795	2925	2925	2925	2925	0
476	20231211	114800	25492795	2925	2925	2925	2925	1
477	20231211	114700	25489870	2930	2930	2930	2930	0
478	20231211	114600	25489870	2930	2930	2930	2930	0
479	20231211	114500	25489870	2930	2930	2930	2930	0
480	20231211	114400	25489870	2930	2930	2930	2930	0
481	20231211	114300	25489870	2930	2930	2930	2930	0
482	20231211	114200	25489870	2930	2930	2930	2930	10
483	20231211	114100	25460570	2925	2925	2925	2925	0
484	20231211	114000	25460570	2925	2935	2935	2925	25
485	20231211	113900	25387265	2940	2940	2940	2940	0
486	20231211	113800	25387265	2940	2940	2940	2940	0
487	20231211	113700	25387265	2940	2940	2940	2940	9
488	20231211	113600	25360805	2940	2940	2940	2940	0
489	20231211	113500	25360805	2940	2940	2940	2940	0
490	20231211	113400	25360805	2940	2940	2940	2940	0
491	20231211	113300	25360805	2940	2940	2940	2940	0
492	20231211	113200	25360805	2940	2940	2940	2940	0
493	20231211	113100	25360805	2940	2940	2940	2940	0
494	20231211	113000	25360805	2940	2940	2940	2940	0
495	20231211	112900	25360805	2940	2940	2940	2940	0
496	20231211	112800	25360805	2940	2940	2940	2940	0
497	20231211	112700	25360805	2940	2940	2940	2940	0
498	20231211	112600	25360805	2940	2940	2940	2940	0
499	20231211	112500	25360805	2940	2940	2940	2940	0
500	20231211	112400	25360805	2940	2940	2940	2940	0
501	20231211	112300	25360805	2940	2940	2940	2940	0
502	20231211	112200	25360805	2940	2940	2940	2940	0
503	20231211	112100	25360805	2940	2940	2940	2940	0
504	20231211	112000	25360805	2940	2940	2940	2940	1
505	20231211	111900	25357865	2950	2950	2950	2950	0
506	20231211	111800	25357865	2950	2950	2950	2950	51
507	20231211	111700	25207415	2950	2950	2950	2950	0
508	20231211	111600	25207415	2950	2950	2950	2950	10
509	20231211	111500	25177915	2950	2950	2950	2950	0
510	20231211	111400	25177915	2950	2950	2950	2950	2
511	20231211	111300	25172015	2940	2940	2940	2940	0
512	20231211	111200	25172015	2940	2940	2940	2940	0
513	20231211	111100	25172015	2940	2940	2940	2940	0
514	20231211	111000	25172015	2940	2940	2940	2940	0
515	20231211	110900	25172015	2940	2940	2940	2940	0
516	20231211	110800	25172015	2940	2940	2940	2940	0
517	20231211	110700	25172015	2940	2940	2940	2940	0
518	20231211	110600	25172015	2940	2940	2940	2940	4
519	20231211	110500	25160255	2940	2940	2940	2940	0
520	20231211	110400	25160255	2940	2940	2940	2940	0
521	20231211	110300	25160255	2940	2940	2940	2940	0
522	20231211	110200	25160255	2940	2940	2940	2940	32
523	20231211	110100	25066175	2950	2950	2950	2950	0
524	20231211	110000	25066175	2950	2950	2950	2950	0
525	20231211	105900	25066175	2950	2950	2950	2950	0
526	20231211	105800	25066175	2950	2950	2950	2950	0
527	20231211	105700	25066175	2950	2950	2950	2950	0
528	20231211	105600	25066175	2950	2950	2950	2950	0
529	20231211	105500	25066175	2950	2950	2950	2950	0
530	20231211	105400	25066175	2950	2950	2950	2950	0
531	20231211	105300	25066175	2950	2950	2950	2950	0
532	20231211	105200	25066175	2950	2950	2950	2950	3
533	20231211	105100	25057325	2950	2950	2950	2950	420
534	20231211	105000	23818325	2940	2950	2950	2940	843
535	20231211	104900	21338730	2945	2945	2945	2945	65
536	20231211	104800	21147305	2940	2940	2940	2940	510
537	20231211	104700	19647905	2940	2940	2940	2940	565
538	20231211	104600	17986805	2935	2935	2935	2935	0
539	20231211	104500	17986805	2935	2935	2935	2935	0
540	20231211	104400	17986805	2935	2940	2940	2935	12
541	20231211	104300	17951570	2940	2940	2940	2940	7
542	20231211	104200	17930990	2935	2940	2940	2935	101
543	20231211	104100	17634550	2935	2935	2935	2935	100
544	20231211	104000	17341050	2935	2935	2935	2935	0
545	20231211	103900	17341050	2935	2935	2935	2935	0
546	20231211	103800	17341050	2935	2935	2935	2935	0
547	20231211	103700	17341050	2935	2940	2940	2935	10
548	20231211	103600	17311695	2940	2940	2940	2940	0
549	20231211	103500	17311695	2940	2940	2940	2940	0
550	20231211	103400	17311695	2940	2940	2940	2940	203
551	20231211	103300	16714875	2940	2940	2940	2940	20
552	20231211	103200	16656075	2940	2935	2940	2935	186
553	20231211	103100	16110160	2930	2930	2930	2930	0
554	20231211	103000	16110160	2930	2930	2930	2930	0
555	20231211	102900	16110160	2930	2925	2930	2925	3576
556	20231211	102800	5632980	2930	2930	2930	2930	100
557	20231211	102700	5339980	2930	2930	2930	2930	0
558	20231211	102600	5339980	2930	2930	2930	2930	0
559	20231211	102500	5339980	2930	2930	2930	2930	0
560	20231211	102400	5339980	2930	2930	2930	2930	0
561	20231211	102300	5339980	2930	2930	2930	2930	0
562	20231211	102200	5339980	2930	2930	2930	2930	0
563	20231211	102100	5339980	2930	2930	2930	2930	0
564	20231211	102000	5339980	2930	2930	2930	2930	0
565	20231211	101900	5339980	2930	2930	2930	2930	0
566	20231211	101800	5339980	2930	2930	2930	2930	0
567	20231211	101700	5339980	2930	2930	2930	2930	0
568	20231211	101600	5339980	2930	2930	2930	2930	0
569	20231211	101500	5339980	2930	2930	2930	2930	0
570	20231211	101400	5339980	2930	2930	2930	2930	0
571	20231211	101300	5339980	2930	2930	2930	2930	0
572	20231211	101200	5339980	2930	2930	2930	2930	0
573	20231211	101100	5339980	2930	2930	2930	2930	0
574	20231211	101000	5339980	2930	2930	2930	2930	0
575	20231211	100900	5339980	2930	2930	2930	2930	0
576	20231211	100800	5339980	2930	2930	2930	2930	0
577	20231211	100700	5339980	2930	2930	2930	2930	0
578	20231211	100600	5339980	2930	2930	2930	2930	0
579	20231211	100500	5339980	2930	2930	2930	2930	0
580	20231211	100400	5339980	2930	2930	2930	2930	0
581	20231211	100300	5339980	2930	2930	2930	2930	0
582	20231211	100200	5339980	2930	2930	2930	2930	0
583	20231211	100100	5339980	2930	2930	2930	2930	1
584	20231211	100000	5337050	2910	2910	2910	2910	0
585	20231211	095900	5337050	2910	2910	2910	2910	0
586	20231211	095800	5337050	2910	2910	2910	2910	0
587	20231211	095700	5337050	2910	2910	2910	2910	0
588	20231211	095600	5337050	2910	2910	2910	2910	0
589	20231211	095500	5337050	2910	2910	2910	2910	0
590	20231211	095400	5337050	2910	2910	2910	2910	0
591	20231211	095300	5337050	2910	2910	2910	2910	0
592	20231211	095200	5337050	2910	2910	2910	2910	0
593	20231211	095100	5337050	2910	2910	2910	2910	0
594	20231211	095000	5337050	2910	2910	2910	2910	0
595	20231211	094900	5337050	2910	2910	2910	2910	0
596	20231211	094800	5337050	2910	2915	2915	2910	101
597	20231211	094700	5042640	2910	2910	2910	2910	0
598	20231211	094600	5042640	2910	2910	2910	2910	0
599	20231211	094500	5042640	2910	2910	2910	2910	0
600	20231211	094400	5042640	2910	2910	2910	2910	1
601	20231211	094300	5039730	2930	2930	2930	2930	0
602	20231211	094200	5039730	2930	2930	2930	2930	5
603	20231211	094100	5025080	2925	2925	2925	2925	0
604	20231211	094000	5025080	2925	2925	2925	2925	0
605	20231211	093900	5025080	2925	2925	2925	2925	0
606	20231211	093800	5025080	2925	2925	2925	2925	0
607	20231211	093700	5025080	2925	2925	2925	2925	0
608	20231211	093600	5025080	2925	2925	2925	2925	0
609	20231211	093500	5025080	2925	2925	2925	2925	0
610	20231211	093400	5025080	2925	2925	2925	2925	0
611	20231211	093300	5025080	2925	2925	2925	2925	0
612	20231211	093200	5025080	2925	2925	2925	2925	0
613	20231211	093100	5025080	2925	2925	2925	2925	0
614	20231211	093000	5025080	2925	2925	2925	2925	0
615	20231211	092900	5025080	2925	2925	2925	2925	0
616	20231211	092800	5025080	2925	2925	2925	2925	0
617	20231211	092700	5025080	2925	2925	2925	2925	1
618	20231211	092600	5022155	2925	2925	2925	2925	0
619	20231211	092500	5022155	2925	2925	2925	2925	0
620	20231211	092400	5022155	2925	2925	2925	2925	0
621	20231211	092300	5022155	2925	2925	2925	2925	0
622	20231211	092200	5022155	2925	2925	2925	2925	0
623	20231211	092100	5022155	2925	2925	2925	2925	0
624	20231211	092000	5022155	2925	2925	2925	2925	0
625	20231211	091900	5022155	2925	2920	2925	2920	11
626	20231211	091800	4990020	2905	2905	2905	2905	0
627	20231211	091700	4990020	2905	2905	2905	2905	0
628	20231211	091600	4990020	2905	2905	2905	2905	12
629	20231211	091500	4955160	2930	2930	2930	2930	0
630	20231211	091400	4955160	2930	2930	2930	2930	0
631	20231211	091300	4955160	2930	2930	2930	2930	0
632	20231211	091200	4955160	2930	2930	2930	2930	0
633	20231211	091100	4955160	2930	2930	2930	2930	0
634	20231211	091000	4955160	2930	2930	2930	2930	0
635	20231211	090900	4955160	2930	2930	2930	2930	2
636	20231211	090800	4949300	2905	2905	2905	2905	0
637	20231211	090700	4949300	2905	2905	2905	2905	0
638	20231211	090600	4949300	2905	2905	2905	2905	0
639	20231211	090500	4949300	2905	2905	2905	2905	19
640	20231211	090400	4894105	2905	2900	2905	2890	450
641	20231211	090300	3591095	2905	2905	2905	2905	30
642	20231211	090200	3503945	2905	2905	2905	2905	39
643	20231211	090100	3390650	2905	2905	2905	2905	21
644	20231211	090000	3329645	2900	2900	2905	2900	1148