KissMeData/154030/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202300	87590270	2970	2970	2970	2970	614
3	20231211	202200	87590270	2970	2970	2970	2970	0
4	20231211	202100	87590270	2970	2970	2970	2970	0
5	20231211	202000	87590270	2970	2970	2970	2970	0
6	20231211	201900	87590270	2970	2970	2970	2970	0
7	20231211	201800	87590270	2970	2970	2970	2970	0
8	20231211	201700	87590270	2970	2970	2970	2970	0
9	20231211	201600	87590270	2970	2970	2970	2970	0
10	20231211	201500	87590270	2970	2970	2970	2970	0
11	20231211	201400	87590270	2970	2970	2970	2970	0
12	20231211	201300	87590270	2970	2970	2970	2970	0
13	20231211	201200	87590270	2970	2970	2970	2970	0
14	20231211	201100	87590270	2970	2970	2970	2970	0
15	20231211	201000	87590270	2970	2970	2970	2970	0
16	20231211	200900	87590270	2970	2970	2970	2970	0
17	20231211	200800	87590270	2970	2970	2970	2970	0
18	20231211	200700	87590270	2970	2970	2970	2970	0
19	20231211	200600	87590270	2970	2970	2970	2970	0
20	20231211	200500	87590270	2970	2970	2970	2970	0
21	20231211	200400	87590270	2970	2970	2970	2970	0
22	20231211	200300	87590270	2970	2970	2970	2970	0
23	20231211	200200	87590270	2970	2970	2970	2970	0
24	20231211	200100	87590270	2970	2970	2970	2970	0
25	20231211	200000	87590270	2970	2970	2970	2970	0
26	20231211	195900	87590270	2970	2970	2970	2970	0
27	20231211	195800	87590270	2970	2970	2970	2970	0
28	20231211	195700	87590270	2970	2970	2970	2970	0
29	20231211	195600	87590270	2970	2970	2970	2970	0
30	20231211	195500	87590270	2970	2970	2970	2970	0
31	20231211	195400	87590270	2970	2970	2970	2970	0
32	20231211	195300	87590270	2970	2970	2970	2970	614
33	20231211	195200	87590270	2970	2970	2970	2970	0
34	20231211	195100	87590270	2970	2970	2970	2970	0
35	20231211	195000	87590270	2970	2970	2970	2970	0
36	20231211	194900	87590270	2970	2970	2970	2970	0
37	20231211	194800	87590270	2970	2970	2970	2970	0
38	20231211	194700	87590270	2970	2970	2970	2970	0
39	20231211	194600	87590270	2970	2970	2970	2970	0
40	20231211	194500	87590270	2970	2970	2970	2970	0
41	20231211	194400	87590270	2970	2970	2970	2970	0
42	20231211	194300	87590270	2970	2970	2970	2970	0
43	20231211	194200	87590270	2970	2970	2970	2970	0
44	20231211	194100	87590270	2970	2970	2970	2970	0
45	20231211	194000	87590270	2970	2970	2970	2970	0
46	20231211	193900	87590270	2970	2970	2970	2970	0
47	20231211	193800	87590270	2970	2970	2970	2970	0
48	20231211	193700	87590270	2970	2970	2970	2970	0
49	20231211	193600	87590270	2970	2970	2970	2970	0
50	20231211	193500	87590270	2970	2970	2970	2970	0
51	20231211	193400	87590270	2970	2970	2970	2970	0
52	20231211	193300	87590270	2970	2970	2970	2970	0
53	20231211	193200	87590270	2970	2970	2970	2970	0
54	20231211	193100	87590270	2970	2970	2970	2970	0
55	20231211	193000	87590270	2970	2970	2970	2970	0
56	20231211	192900	87590270	2970	2970	2970	2970	0
57	20231211	192800	87590270	2970	2970	2970	2970	0
58	20231211	192700	87590270	2970	2970	2970	2970	0
59	20231211	192600	87590270	2970	2970	2970	2970	0
60	20231211	192500	87590270	2970	2970	2970	2970	0
61	20231211	192400	87590270	2970	2970	2970	2970	0
62	20231211	192300	87590270	2970	2970	2970	2970	614
63	20231211	192200	87590270	2970	2970	2970	2970	0
64	20231211	192100	87590270	2970	2970	2970	2970	0
65	20231211	192000	87590270	2970	2970	2970	2970	0
66	20231211	191900	87590270	2970	2970	2970	2970	0
67	20231211	191800	87590270	2970	2970	2970	2970	0
68	20231211	191700	87590270	2970	2970	2970	2970	0
69	20231211	191600	87590270	2970	2970	2970	2970	0
70	20231211	191500	87590270	2970	2970	2970	2970	0
71	20231211	191400	87590270	2970	2970	2970	2970	0
72	20231211	191300	87590270	2970	2970	2970	2970	0
73	20231211	191200	87590270	2970	2970	2970	2970	0
74	20231211	191100	87590270	2970	2970	2970	2970	0
75	20231211	191000	87590270	2970	2970	2970	2970	0
76	20231211	190900	87590270	2970	2970	2970	2970	0
77	20231211	190800	87590270	2970	2970	2970	2970	0
78	20231211	190700	87590270	2970	2970	2970	2970	0
79	20231211	190600	87590270	2970	2970	2970	2970	0
80	20231211	190500	87590270	2970	2970	2970	2970	0
81	20231211	190400	87590270	2970	2970	2970	2970	0
82	20231211	190300	87590270	2970	2970	2970	2970	0
83	20231211	190200	87590270	2970	2970	2970	2970	0
84	20231211	190100	87590270	2970	2970	2970	2970	0
85	20231211	190000	87590270	2970	2970	2970	2970	0
86	20231211	185900	87590270	2970	2970	2970	2970	0
87	20231211	185800	87590270	2970	2970	2970	2970	0
88	20231211	185700	87590270	2970	2970	2970	2970	0
89	20231211	185600	87590270	2970	2970	2970	2970	0
90	20231211	185500	87590270	2970	2970	2970	2970	0
91	20231211	185400	87590270	2970	2970	2970	2970	0
92	20231211	185300	87590270	2970	2970	2970	2970	614
93	20231211	185200	87590270	2970	2970	2970	2970	0
94	20231211	185100	87590270	2970	2970	2970	2970	0
95	20231211	185000	87590270	2970	2970	2970	2970	0
96	20231211	184900	87590270	2970	2970	2970	2970	0
97	20231211	184800	87590270	2970	2970	2970	2970	0
98	20231211	184700	87590270	2970	2970	2970	2970	0
99	20231211	184600	87590270	2970	2970	2970	2970	0
100	20231211	184500	87590270	2970	2970	2970	2970	0
101	20231211	184400	87590270	2970	2970	2970	2970	0
102	20231211	184300	87590270	2970	2970	2970	2970	0
103	20231211	184200	87590270	2970	2970	2970	2970	0
104	20231211	184100	87590270	2970	2970	2970	2970	0
105	20231211	184000	87590270	2970	2970	2970	2970	0
106	20231211	183900	87590270	2970	2970	2970	2970	0
107	20231211	183800	87590270	2970	2970	2970	2970	0
108	20231211	183700	87590270	2970	2970	2970	2970	0
109	20231211	183600	87590270	2970	2970	2970	2970	0
110	20231211	183500	87590270	2970	2970	2970	2970	0
111	20231211	183400	87590270	2970	2970	2970	2970	0
112	20231211	183300	87590270	2970	2970	2970	2970	0
113	20231211	183200	87590270	2970	2970	2970	2970	0
114	20231211	183100	87590270	2970	2970	2970	2970	0
115	20231211	183000	87590270	2970	2970	2970	2970	0
116	20231211	182900	87590270	2970	2970	2970	2970	0
117	20231211	182800	87590270	2970	2970	2970	2970	0
118	20231211	182700	87590270	2970	2970	2970	2970	0
119	20231211	182600	87590270	2970	2970	2970	2970	0
120	20231211	182500	87590270	2970	2970	2970	2970	0
121	20231211	182400	87590270	2970	2970	2970	2970	0
122	20231211	182300	87590270	2970	2970	2970	2970	614
123	20231211	182200	87590270	2970	2970	2970	2970	0
124	20231211	182100	87590270	2970	2970	2970	2970	0
125	20231211	182000	87590270	2970	2970	2970	2970	0
126	20231211	181900	87590270	2970	2970	2970	2970	0
127	20231211	181800	87590270	2970	2970	2970	2970	0
128	20231211	181700	87590270	2970	2970	2970	2970	0
129	20231211	181600	87590270	2970	2970	2970	2970	0
130	20231211	181500	87590270	2970	2970	2970	2970	0
131	20231211	181400	87590270	2970	2970	2970	2970	0
132	20231211	181300	87590270	2970	2970	2970	2970	0
133	20231211	181200	87590270	2970	2970	2970	2970	0
134	20231211	181100	87590270	2970	2970	2970	2970	0
135	20231211	181000	87590270	2970	2970	2970	2970	0
136	20231211	180900	87590270	2970	2970	2970	2970	0
137	20231211	180800	87590270	2970	2970	2970	2970	0
138	20231211	180700	87590270	2970	2970	2970	2970	0
139	20231211	180600	87590270	2970	2970	2970	2970	0
140	20231211	180500	87590270	2970	2970	2970	2970	0
141	20231211	180400	87590270	2970	2970	2970	2970	0
142	20231211	180300	87590270	2970	2970	2970	2970	0
143	20231211	180200	87590270	2970	2970	2970	2970	0
144	20231211	180100	87590270	2970	2970	2970	2970	0
145	20231211	180000	87590270	2970	2970	2970	2970	0
146	20231211	175900	87590270	2970	2970	2970	2970	0
147	20231211	175800	87590270	2970	2970	2970	2970	0
148	20231211	175700	87590270	2970	2970	2970	2970	0
149	20231211	175600	87590270	2970	2970	2970	2970	0
150	20231211	175500	87590270	2970	2970	2970	2970	0
151	20231211	175400	87590270	2970	2970	2970	2970	0
152	20231211	175300	87590270	2970	2970	2970	2970	614
153	20231211	175200	87590270	2970	2970	2970	2970	0
154	20231211	175100	87590270	2970	2970	2970	2970	0
155	20231211	175000	87590270	2970	2970	2970	2970	0
156	20231211	174900	87590270	2970	2970	2970	2970	0
157	20231211	174800	87590270	2970	2970	2970	2970	0
158	20231211	174700	87590270	2970	2970	2970	2970	0
159	20231211	174600	87590270	2970	2970	2970	2970	0
160	20231211	174500	87590270	2970	2970	2970	2970	0
161	20231211	174400	87590270	2970	2970	2970	2970	0
162	20231211	174300	87590270	2970	2970	2970	2970	0
163	20231211	174200	87590270	2970	2970	2970	2970	0
164	20231211	174100	87590270	2970	2970	2970	2970	0
165	20231211	174000	87590270	2970	2970	2970	2970	0
166	20231211	173900	87590270	2970	2970	2970	2970	0
167	20231211	173800	87590270	2970	2970	2970	2970	0
168	20231211	173700	87590270	2970	2970	2970	2970	0
169	20231211	173600	87590270	2970	2970	2970	2970	0
170	20231211	173500	87590270	2970	2970	2970	2970	0
171	20231211	173400	87590270	2970	2970	2970	2970	0
172	20231211	173300	87590270	2970	2970	2970	2970	0
173	20231211	173200	87590270	2970	2970	2970	2970	0
174	20231211	173100	87590270	2970	2970	2970	2970	0
175	20231211	173000	87590270	2970	2970	2970	2970	0
176	20231211	172900	87590270	2970	2970	2970	2970	0
177	20231211	172800	87590270	2970	2970	2970	2970	0
178	20231211	172700	87590270	2970	2970	2970	2970	0
179	20231211	172600	87590270	2970	2970	2970	2970	0
180	20231211	172500	87590270	2970	2970	2970	2970	0
181	20231211	172400	87590270	2970	2970	2970	2970	0
182	20231211	172300	87590270	2970	2970	2970	2970	614
183	20231211	172200	87590270	2970	2970	2970	2970	0
184	20231211	172100	87590270	2970	2970	2970	2970	0
185	20231211	172000	87590270	2970	2970	2970	2970	0
186	20231211	171900	87590270	2970	2970	2970	2970	0
187	20231211	171800	87590270	2970	2970	2970	2970	0
188	20231211	171700	87590270	2970	2970	2970	2970	0
189	20231211	171600	87590270	2970	2970	2970	2970	0
190	20231211	171500	87590270	2970	2970	2970	2970	0
191	20231211	171400	87590270	2970	2970	2970	2970	0
192	20231211	171300	87590270	2970	2970	2970	2970	0
193	20231211	171200	87590270	2970	2970	2970	2970	0
194	20231211	171100	87590270	2970	2970	2970	2970	0
195	20231211	171000	87590270	2970	2970	2970	2970	0
196	20231211	170900	87590270	2970	2970	2970	2970	0
197	20231211	170800	87590270	2970	2970	2970	2970	0
198	20231211	170700	87590270	2970	2970	2970	2970	0
199	20231211	170600	87590270	2970	2970	2970	2970	0
200	20231211	170500	87590270	2970	2970	2970	2970	0
201	20231211	170400	87590270	2970	2970	2970	2970	0
202	20231211	170300	87590270	2970	2970	2970	2970	0
203	20231211	170200	87590270	2970	2970	2970	2970	0
204	20231211	170100	87590270	2970	2970	2970	2970	0
205	20231211	170000	87590270	2970	2970	2970	2970	0
206	20231211	165900	87590270	2970	2970	2970	2970	0
207	20231211	165800	87590270	2970	2970	2970	2970	0
208	20231211	165700	87590270	2970	2970	2970	2970	0
209	20231211	165600	87590270	2970	2970	2970	2970	0
210	20231211	165500	87590270	2970	2970	2970	2970	0
211	20231211	165400	87590270	2970	2970	2970	2970	0
212	20231211	165300	87590270	2970	2970	2970	2970	614
213	20231211	165200	87590270	2970	2970	2970	2970	0
214	20231211	165100	87590270	2970	2970	2970	2970	0
215	20231211	165000	87590270	2970	2970	2970	2970	0
216	20231211	164900	87590270	2970	2970	2970	2970	0
217	20231211	164800	87590270	2970	2970	2970	2970	0
218	20231211	164700	87590270	2970	2970	2970	2970	0
219	20231211	164600	87590270	2970	2970	2970	2970	0
220	20231211	164500	87590270	2970	2970	2970	2970	0
221	20231211	164400	87590270	2970	2970	2970	2970	0
222	20231211	164300	87590270	2970	2970	2970	2970	0
223	20231211	164200	87590270	2970	2970	2970	2970	0
224	20231211	164100	87590270	2970	2970	2970	2970	0
225	20231211	164000	87590270	2970	2970	2970	2970	0
226	20231211	163900	87590270	2970	2970	2970	2970	0
227	20231211	163800	87590270	2970	2970	2970	2970	0
228	20231211	163700	87590270	2970	2970	2970	2970	0
229	20231211	163600	87590270	2970	2970	2970	2970	0
230	20231211	163500	87590270	2970	2970	2970	2970	0
231	20231211	163400	87590270	2970	2970	2970	2970	0
232	20231211	163300	87590270	2970	2970	2970	2970	0
233	20231211	163200	87590270	2970	2970	2970	2970	0
234	20231211	163100	87590270	2970	2970	2970	2970	0
235	20231211	163000	87590270	2970	2970	2970	2970	0
236	20231211	162900	87590270	2970	2970	2970	2970	0
237	20231211	162800	87590270	2970	2970	2970	2970	0
238	20231211	162700	87590270	2970	2970	2970	2970	0
239	20231211	162600	87590270	2970	2970	2970	2970	0
240	20231211	162500	87590270	2970	2970	2970	2970	0
241	20231211	162400	87590270	2970	2970	2970	2970	0
242	20231211	162300	87590270	2970	2970	2970	2970	614
243	20231211	162200	87590270	2970	2970	2970	2970	0
244	20231211	162100	87590270	2970	2970	2970	2970	0
245	20231211	162000	87590270	2970	2970	2970	2970	0
246	20231211	161900	87590270	2970	2970	2970	2970	0
247	20231211	161800	87590270	2970	2970	2970	2970	0
248	20231211	161700	87590270	2970	2970	2970	2970	0
249	20231211	161600	87590270	2970	2970	2970	2970	0
250	20231211	161500	87590270	2970	2970	2970	2970	0
251	20231211	161400	87590270	2970	2970	2970	2970	0
252	20231211	161300	87590270	2970	2970	2970	2970	0
253	20231211	161200	87590270	2970	2970	2970	2970	0
254	20231211	161100	87590270	2970	2970	2970	2970	0
255	20231211	161000	87590270	2970	2970	2970	2970	0
256	20231211	160900	87590270	2970	2970	2970	2970	0
257	20231211	160800	87590270	2970	2970	2970	2970	0
258	20231211	160700	87590270	2970	2970	2970	2970	0
259	20231211	160600	87590270	2970	2970	2970	2970	0
260	20231211	160500	87590270	2970	2970	2970	2970	0
261	20231211	160400	87590270	2970	2970	2970	2970	0
262	20231211	160300	87590270	2970	2970	2970	2970	0
263	20231211	160200	87590270	2970	2970	2970	2970	0
264	20231211	160100	87590270	2970	2970	2970	2970	0
265	20231211	160000	87590270	2970	2970	2970	2970	0
266	20231211	155900	87590270	2970	2970	2970	2970	0
267	20231211	155800	87590270	2970	2970	2970	2970	0
268	20231211	155700	87590270	2970	2970	2970	2970	0
269	20231211	155600	87590270	2970	2970	2970	2970	0
270	20231211	155500	87590270	2970	2970	2970	2970	0
271	20231211	155400	87590270	2970	2970	2970	2970	0
272	20231211	155300	87590270	2970	2970	2970	2970	614
273	20231211	155200	87590270	2970	2970	2970	2970	0
274	20231211	155100	87590270	2970	2970	2970	2970	0
275	20231211	155000	87590270	2970	2970	2970	2970	0
276	20231211	154900	87590270	2970	2970	2970	2970	0
277	20231211	154800	87590270	2970	2970	2970	2970	0
278	20231211	154700	87590270	2970	2970	2970	2970	0
279	20231211	154600	87590270	2970	2970	2970	2970	0
280	20231211	154500	87590270	2970	2970	2970	2970	0
281	20231211	154400	87590270	2970	2970	2970	2970	0
282	20231211	154300	87590270	2970	2970	2970	2970	0
283	20231211	154200	87590270	2970	2970	2970	2970	0
284	20231211	154100	87590270	2970	2970	2970	2970	0
285	20231211	154000	87590270	2970	2970	2970	2970	0
286	20231211	153900	87590270	2970	2970	2970	2970	0
287	20231211	153800	87590270	2970	2970	2970	2970	0
288	20231211	153700	87590270	2970	2970	2970	2970	0
289	20231211	153600	87590270	2970	2970	2970	2970	0
290	20231211	153500	87590270	2970	2970	2970	2970	0
291	20231211	153400	87590270	2970	2970	2970	2970	0
292	20231211	153300	87590270	2970	2970	2970	2970	0
293	20231211	153200	87590270	2970	2970	2970	2970	0
294	20231211	153100	87590270	2970	2970	2970	2970	0
295	20231211	153000	87590270	2970	2970	2970	2970	614
296	20231211	152900	85766690	2970	2970	2970	2970	0
297	20231211	152800	85766690	2970	2970	2970	2970	0
298	20231211	152700	85766690	2970	2970	2970	2970	0
299	20231211	152600	85766690	2970	2970	2970	2970	0
300	20231211	152500	85766690	2970	2970	2970	2970	0
301	20231211	152400	85766690	2970	2970	2970	2970	0
302	20231211	152300	85766690	2970	2970	2970	2970	0
303	20231211	152200	85766690	2970	2970	2970	2970	0
304	20231211	152100	85766690	2970	2970	2970	2970	0
305	20231211	152000	85766690	2970	2970	2970	2970	0
306	20231211	151900	85766690	2970	2970	2970	2970	0
307	20231211	151800	85766690	2970	2970	2970	2970	0
308	20231211	151700	85766690	2970	2970	2970	2970	0
309	20231211	151600	85766690	2970	2970	2970	2970	0
310	20231211	151500	85766690	2970	2970	2970	2970	0
311	20231211	151400	85766690	2970	2970	2970	2970	0
312	20231211	151300	85766690	2970	2970	2970	2970	0
313	20231211	151200	85766690	2970	2970	2970	2970	0
314	20231211	151100	85766690	2970	2965	2970	2965	40
315	20231211	151000	85648085	2955	2955	2955	2955	377
316	20231211	150900	84534050	2955	2955	2955	2955	0
317	20231211	150800	84534050	2955	2955	2955	2955	0
318	20231211	150700	84534050	2955	2955	2955	2955	0
319	20231211	150600	84534050	2955	2955	2955	2955	0
320	20231211	150500	84534050	2955	2955	2955	2955	0
321	20231211	150400	84534050	2955	2955	2955	2955	0
322	20231211	150300	84534050	2955	2955	2955	2955	0
323	20231211	150200	84534050	2955	2955	2955	2955	0
324	20231211	150100	84534050	2955	2955	2955	2955	0
325	20231211	150000	84534050	2955	2955	2955	2955	0
326	20231211	145900	84534050	2955	2955	2955	2955	33
327	20231211	145800	84436535	2955	2955	2955	2955	1
328	20231211	145700	84433580	2955	2955	2955	2955	0
329	20231211	145600	84433580	2955	2955	2955	2955	0
330	20231211	145500	84433580	2955	2955	2955	2955	0
331	20231211	145400	84433580	2955	2970	2970	2955	110
332	20231211	145300	84108080	2960	2960	2960	2960	299
333	20231211	145200	83223040	2965	2965	2965	2965	1
334	20231211	145100	83220075	2970	2970	2970	2970	10
335	20231211	145000	83190375	2970	2970	2970	2970	0
336	20231211	144900	83190375	2970	2970	2970	2970	0
337	20231211	144800	83190375	2970	2970	2970	2970	0
338	20231211	144700	83190375	2970	2970	2970	2970	5
339	20231211	144600	83175525	2970	2970	2970	2970	50
340	20231211	144500	83027025	2970	2970	2970	2970	0
341	20231211	144400	83027025	2970	2970	2970	2970	0
342	20231211	144300	83027025	2970	2970	2970	2970	0
343	20231211	144200	83027025	2970	2970	2970	2970	377
344	20231211	144100	81907335	2970	2970	2970	2970	1
345	20231211	144000	81904365	2970	2970	2970	2970	0
346	20231211	143900	81904365	2970	2970	2970	2970	0
347	20231211	143800	81904365	2970	2970	2970	2970	0
348	20231211	143700	81904365	2970	2970	2970	2970	17
349	20231211	143600	81853875	2960	2960	2960	2960	17
350	20231211	143500	81803555	2970	2970	2970	2970	0
351	20231211	143400	81803555	2970	2970	2970	2970	0
352	20231211	143300	81803555	2970	2970	2970	2970	0
353	20231211	143200	81803555	2970	2970	2970	2970	0
354	20231211	143100	81803555	2970	2970	2970	2970	0
355	20231211	143000	81803555	2970	2970	2970	2970	0
356	20231211	142900	81803555	2970	2965	2970	2965	161
357	20231211	142800	81326150	2965	2965	2965	2965	7
358	20231211	142700	81305395	2965	2965	2965	2965	1
359	20231211	142600	81302430	2965	2965	2965	2965	0
360	20231211	142500	81302430	2965	2965	2965	2965	0
361	20231211	142400	81302430	2965	2965	2965	2965	0
362	20231211	142300	81302430	2965	2965	2965	2965	0
363	20231211	142200	81302430	2965	2965	2965	2965	0
364	20231211	142100	81302430	2965	2965	2965	2965	8
365	20231211	142000	81278710	2965	2965	2965	2965	3
366	20231211	141900	81269815	2960	2960	2960	2960	0
367	20231211	141800	81269815	2960	2960	2960	2960	50
368	20231211	141700	81121815	2960	2960	2960	2960	400
369	20231211	141600	79937815	2960	2960	2960	2960	0
370	20231211	141500	79937815	2960	2960	2960	2960	0
371	20231211	141400	79937815	2960	2960	2960	2960	0
372	20231211	141300	79937815	2960	2960	2960	2960	0
373	20231211	141200	79937815	2960	2960	2960	2960	0
374	20231211	141100	79937815	2960	2960	2960	2960	0
375	20231211	141000	79937815	2960	2960	2960	2960	50
376	20231211	140900	79789815	2950	2950	2950	2950	0
377	20231211	140800	79789815	2950	2950	2950	2950	0
378	20231211	140700	79789815	2950	2950	2950	2950	0
379	20231211	140600	79789815	2950	2950	2950	2950	297
380	20231211	140500	78913665	2950	2950	2950	2950	0
381	20231211	140400	78913665	2950	2950	2950	2950	0
382	20231211	140300	78913665	2950	2950	2950	2950	0
383	20231211	140200	78913665	2950	2950	2950	2950	0
384	20231211	140100	78913665	2950	2950	2950	2950	0
385	20231211	140000	78913665	2950	2950	2950	2950	0
386	20231211	135900	78913665	2950	2950	2950	2950	0
387	20231211	135800	78913665	2950	2955	2955	2950	1002
388	20231211	135700	75952845	2955	2955	2955	2955	301
389	20231211	135600	75063390	2960	2960	2960	2960	0
390	20231211	135500	75063390	2960	2960	2960	2960	0
391	20231211	135400	75063390	2960	2960	2960	2960	0
392	20231211	135300	75063390	2960	2960	2960	2960	0
393	20231211	135200	75063390	2960	2960	2960	2960	0
394	20231211	135100	75063390	2960	2960	2960	2960	0
395	20231211	135000	75063390	2960	2960	2960	2960	0
396	20231211	134900	75063390	2960	2960	2960	2960	0
397	20231211	134800	75063390	2960	2960	2960	2960	0
398	20231211	134700	75063390	2960	2960	2960	2960	0
399	20231211	134600	75063390	2960	2960	2960	2960	0
400	20231211	134500	75063390	2960	2960	2960	2960	0
401	20231211	134400	75063390	2960	2960	2960	2960	0
402	20231211	134300	75063390	2960	2960	2960	2960	204
403	20231211	134200	74459550	2970	2970	2970	2970	0
404	20231211	134100	74459550	2970	2970	2970	2970	0
405	20231211	134000	74459550	2970	2970	2970	2970	0
406	20231211	133900	74459550	2970	2970	2970	2970	0
407	20231211	133800	74459550	2970	2970	2970	2970	0
408	20231211	133700	74459550	2970	2970	2970	2970	0
409	20231211	133600	74459550	2970	2970	2970	2970	0
410	20231211	133500	74459550	2970	2970	2970	2970	0
411	20231211	133400	74459550	2970	2970	2970	2970	0
412	20231211	133300	74459550	2970	2970	2970	2970	0
413	20231211	133200	74459550	2970	2970	2970	2970	0
414	20231211	133100	74459550	2970	2970	2970	2970	0
415	20231211	133000	74459550	2970	2970	2970	2970	0
416	20231211	132900	74459550	2970	2970	2970	2970	0
417	20231211	132800	74459550	2970	2970	2970	2970	49
418	20231211	132700	74314020	2970	2970	2970	2970	0
419	20231211	132600	74314020	2970	2970	2970	2970	0
420	20231211	132500	74314020	2970	2970	2970	2970	0
421	20231211	132400	74314020	2970	2970	2970	2970	0
422	20231211	132300	74314020	2970	2970	2970	2970	0
423	20231211	132200	74314020	2970	2970	2970	2970	0
424	20231211	132100	74314020	2970	2970	2970	2970	0
425	20231211	132000	74314020	2970	2970	2970	2970	0
426	20231211	131900	74314020	2970	2970	2970	2970	19
427	20231211	131800	74257590	2960	2960	2960	2960	0
428	20231211	131700	74257590	2960	2960	2960	2960	0
429	20231211	131600	74257590	2960	2960	2960	2960	0
430	20231211	131500	74257590	2960	2960	2960	2960	0
431	20231211	131400	74257590	2960	2960	2960	2960	0
432	20231211	131300	74257590	2960	2960	2960	2960	0
433	20231211	131200	74257590	2960	2960	2960	2960	0
434	20231211	131100	74257590	2960	2960	2960	2960	0
435	20231211	131000	74257590	2960	2960	2960	2960	0
436	20231211	130900	74257590	2960	2960	2960	2960	0
437	20231211	130800	74257590	2960	2960	2960	2960	0
438	20231211	130700	74257590	2960	2960	2960	2960	0
439	20231211	130600	74257590	2960	2960	2960	2960	14
440	20231211	130500	74216150	2960	2960	2960	2960	0
441	20231211	130400	74216150	2960	2960	2960	2960	0
442	20231211	130300	74216150	2960	2960	2960	2960	0
443	20231211	130200	74216150	2960	2960	2960	2960	5
444	20231211	130100	74201350	2960	2960	2960	2960	0
445	20231211	130000	74201350	2960	2960	2960	2960	0
446	20231211	125900	74201350	2960	2960	2960	2960	1
447	20231211	125800	74198390	2960	2960	2960	2960	0
448	20231211	125700	74198390	2960	2960	2960	2960	11
449	20231211	125600	74165830	2960	2960	2960	2960	0
450	20231211	125500	74165830	2960	2960	2960	2960	7
451	20231211	125400	74145110	2960	2960	2960	2960	96
452	20231211	125300	73860950	2970	2970	2970	2970	0
453	20231211	125200	73860950	2970	2970	2970	2970	0
454	20231211	125100	73860950	2970	2970	2970	2970	0
455	20231211	125000	73860950	2970	2970	2970	2970	0
456	20231211	124900	73860950	2970	2970	2970	2970	0
457	20231211	124800	73860950	2970	2970	2970	2970	0
458	20231211	124700	73860950	2970	2960	2970	2960	6000
459	20231211	124600	56073680	2960	2960	2960	2960	0
460	20231211	124500	56073680	2960	2960	2960	2960	0
461	20231211	124400	56073680	2960	2960	2960	2960	0
462	20231211	124300	56073680	2960	2960	2960	2960	0
463	20231211	124200	56073680	2960	2960	2960	2960	0
464	20231211	124100	56073680	2960	2960	2960	2960	35
465	20231211	124000	55970080	2960	2960	2960	2960	0
466	20231211	123900	55970080	2960	2960	2960	2960	0
467	20231211	123800	55970080	2960	2960	2960	2960	0
468	20231211	123700	55970080	2960	2960	2960	2960	0
469	20231211	123600	55970080	2960	2960	2960	2960	1
470	20231211	123500	55967120	2960	2960	2960	2960	0
471	20231211	123400	55967120	2960	2960	2960	2960	0
472	20231211	123300	55967120	2960	2960	2960	2960	0
473	20231211	123200	55967120	2960	2960	2960	2960	0
474	20231211	123100	55967120	2960	2960	2960	2960	5
475	20231211	123000	55952320	2955	2955	2955	2955	0
476	20231211	122900	55952320	2955	2955	2955	2955	0
477	20231211	122800	55952320	2955	2955	2955	2955	0
478	20231211	122700	55952320	2955	2955	2955	2955	474
479	20231211	122600	54551650	2955	2955	2955	2955	0
480	20231211	122500	54551650	2955	2955	2955	2955	0
481	20231211	122400	54551650	2955	2955	2955	2955	0
482	20231211	122300	54551650	2955	2955	2955	2955	0
483	20231211	122200	54551650	2955	2955	2955	2955	0
484	20231211	122100	54551650	2955	2955	2955	2955	0
485	20231211	122000	54551650	2955	2955	2955	2955	0
486	20231211	121900	54551650	2955	2955	2955	2955	0
487	20231211	121800	54551650	2955	2955	2955	2955	1
488	20231211	121700	54548695	2960	2960	2960	2960	0
489	20231211	121600	54548695	2960	2960	2960	2960	0
490	20231211	121500	54548695	2960	2960	2960	2960	0
491	20231211	121400	54548695	2960	2960	2960	2960	4
492	20231211	121300	54536855	2955	2955	2955	2955	0
493	20231211	121200	54536855	2955	2955	2955	2955	0
494	20231211	121100	54536855	2955	2960	2960	2955	278
495	20231211	121000	53714765	2960	2960	2960	2960	97
496	20231211	120900	53427645	2960	2960	2960	2960	1
497	20231211	120800	53424685	2960	2960	2960	2960	1518
498	20231211	120700	48931405	2965	2965	2965	2965	0
499	20231211	120600	48931405	2965	2965	2965	2965	0
500	20231211	120500	48931405	2965	2965	2965	2965	0
501	20231211	120400	48931405	2965	2965	2965	2965	0
502	20231211	120300	48931405	2965	2965	2965	2965	0
503	20231211	120200	48931405	2965	2965	2965	2965	0
504	20231211	120100	48931405	2965	2965	2965	2965	0
505	20231211	120000	48931405	2965	2960	2965	2960	196
506	20231211	115900	48351235	2965	2965	2965	2965	0
507	20231211	115800	48351235	2965	2965	2965	2965	0
508	20231211	115700	48351235	2965	2965	2965	2965	0
509	20231211	115600	48351235	2965	2965	2965	2965	0
510	20231211	115500	48351235	2965	2965	2965	2965	0
511	20231211	115400	48351235	2965	2965	2965	2965	0
512	20231211	115300	48351235	2965	2965	2965	2965	0
513	20231211	115200	48351235	2965	2965	2965	2965	5
514	20231211	115100	48336410	2960	2960	2960	2960	0
515	20231211	115000	48336410	2960	2960	2960	2960	0
516	20231211	114900	48336410	2960	2960	2960	2960	500
517	20231211	114800	46856410	2965	2965	2965	2965	0
518	20231211	114700	46856410	2965	2965	2965	2965	0
519	20231211	114600	46856410	2965	2965	2965	2965	0
520	20231211	114500	46856410	2965	2965	2965	2965	0
521	20231211	114400	46856410	2965	2965	2965	2965	6
522	20231211	114300	46838620	2965	2965	2965	2965	0
523	20231211	114200	46838620	2965	2965	2965	2965	0
524	20231211	114100	46838620	2965	2965	2965	2965	0
525	20231211	114000	46838620	2965	2965	2965	2965	0
526	20231211	113900	46838620	2965	2965	2965	2965	0
527	20231211	113800	46838620	2965	2965	2965	2965	16
528	20231211	113700	46791180	2960	2960	2960	2960	0
529	20231211	113600	46791180	2960	2960	2960	2960	0
530	20231211	113500	46791180	2960	2960	2960	2960	0
531	20231211	113400	46791180	2960	2960	2960	2960	0
532	20231211	113300	46791180	2960	2960	2960	2960	0
533	20231211	113200	46791180	2960	2960	2960	2960	0
534	20231211	113100	46791180	2960	2960	2960	2960	0
535	20231211	113000	46791180	2960	2960	2960	2960	0
536	20231211	112900	46791180	2960	2960	2960	2960	0
537	20231211	112800	46791180	2960	2960	2960	2960	0
538	20231211	112700	46791180	2960	2960	2960	2960	0
539	20231211	112600	46791180	2960	2960	2960	2960	0
540	20231211	112500	46791180	2960	2960	2960	2960	0
541	20231211	112400	46791180	2960	2960	2960	2960	0
542	20231211	112300	46791180	2960	2960	2960	2960	0
543	20231211	112200	46791180	2960	2960	2960	2960	0
544	20231211	112100	46791180	2960	2960	2960	2960	0
545	20231211	112000	46791180	2960	2960	2960	2960	0
546	20231211	111900	46791180	2960	2960	2960	2960	0
547	20231211	111800	46791180	2960	2960	2960	2960	0
548	20231211	111700	46791180	2960	2960	2960	2960	0
549	20231211	111600	46791180	2960	2960	2960	2960	0
550	20231211	111500	46791180	2960	2960	2960	2960	0
551	20231211	111400	46791180	2960	2960	2960	2960	0
552	20231211	111300	46791180	2960	2960	2960	2960	0
553	20231211	111200	46791180	2960	2960	2960	2960	0
554	20231211	111100	46791180	2960	2960	2960	2960	1
555	20231211	111000	46788220	2960	2960	2960	2960	0
556	20231211	110900	46788220	2960	2960	2960	2960	0
557	20231211	110800	46788220	2960	2960	2960	2960	0
558	20231211	110700	46788220	2960	2960	2960	2960	0
559	20231211	110600	46788220	2960	2960	2960	2960	0
560	20231211	110500	46788220	2960	2960	2960	2960	0
561	20231211	110400	46788220	2960	2960	2960	2960	0
562	20231211	110300	46788220	2960	2960	2960	2960	0
563	20231211	110200	46788220	2960	2960	2960	2960	0
564	20231211	110100	46788220	2960	2960	2960	2960	0
565	20231211	110000	46788220	2960	2960	2960	2960	0
566	20231211	105900	46788220	2960	2960	2960	2960	0
567	20231211	105800	46788220	2960	2965	2965	2960	351
568	20231211	105700	45749255	2965	2965	2965	2965	9
569	20231211	105600	45722570	2960	2960	2960	2960	0
570	20231211	105500	45722570	2960	2960	2960	2960	0
571	20231211	105400	45722570	2960	2960	2965	2960	264
572	20231211	105300	44941060	2965	2960	2965	2960	1100
573	20231211	105200	41680060	2960	2960	2960	2960	0
574	20231211	105100	41680060	2960	2960	2960	2960	0
575	20231211	105000	41680060	2960	2960	2960	2960	0
576	20231211	104900	41680060	2960	2960	2960	2960	100
577	20231211	104800	41384060	2965	2965	2965	2965	0
578	20231211	104700	41384060	2965	2965	2965	2965	0
579	20231211	104600	41384060	2965	2965	2965	2965	0
580	20231211	104500	41384060	2965	2965	2965	2965	250
581	20231211	104400	40642810	2960	2960	2960	2960	0
582	20231211	104300	40642810	2960	2960	2960	2960	0
583	20231211	104200	40642810	2960	2960	2960	2960	1
584	20231211	104100	40639850	2965	2965	2965	2965	0
585	20231211	104000	40639850	2965	2965	2965	2965	0
586	20231211	103900	40639850	2965	2965	2965	2965	0
587	20231211	103800	40639850	2965	2965	2965	2965	0
588	20231211	103700	40639850	2965	2965	2965	2965	150
589	20231211	103600	40195100	2970	2970	2970	2970	0
590	20231211	103500	40195100	2970	2970	2970	2970	0
591	20231211	103400	40195100	2970	2970	2970	2970	0
592	20231211	103300	40195100	2970	2970	2970	2970	0
593	20231211	103200	40195100	2970	2970	2970	2970	0
594	20231211	103100	40195100	2970	2970	2970	2970	0
595	20231211	103000	40195100	2970	2970	2970	2970	0
596	20231211	102900	40195100	2970	2970	2970	2970	0
597	20231211	102800	40195100	2970	2970	2970	2970	0
598	20231211	102700	40195100	2970	2970	2970	2970	0
599	20231211	102600	40195100	2970	2970	2970	2970	193
600	20231211	102500	39621890	2965	2965	2965	2965	199
601	20231211	102400	39031855	2965	2965	2965	2965	0
602	20231211	102300	39031855	2965	2965	2965	2965	1
603	20231211	102200	39028890	2970	2970	2970	2970	0
604	20231211	102100	39028890	2970	2970	2970	2970	21
605	20231211	102000	38966520	2970	2970	2970	2970	0
606	20231211	101900	38966520	2970	2970	2970	2970	0
607	20231211	101800	38966520	2970	2970	2970	2970	0
608	20231211	101700	38966520	2970	2970	2970	2970	0
609	20231211	101600	38966520	2970	2970	2970	2970	0
610	20231211	101500	38966520	2970	2970	2970	2970	2000
611	20231211	101400	33026520	2970	2970	2970	2970	0
612	20231211	101300	33026520	2970	2970	2970	2970	0
613	20231211	101200	33026520	2970	2970	2970	2970	0
614	20231211	101100	33026520	2970	2970	2970	2970	0
615	20231211	101000	33026520	2970	2970	2970	2970	0
616	20231211	100900	33026520	2970	2970	2970	2970	0
617	20231211	100800	33026520	2970	2970	2970	2970	0
618	20231211	100700	33026520	2970	2970	2970	2970	0
619	20231211	100600	33026520	2970	2970	2970	2970	0
620	20231211	100500	33026520	2970	2970	2970	2970	0
621	20231211	100400	33026520	2970	2970	2970	2970	3
622	20231211	100300	33017610	2970	2970	2970	2970	0
623	20231211	100200	33017610	2970	2970	2970	2970	0
624	20231211	100100	33017610	2970	2970	2970	2970	9
625	20231211	100000	32990880	2965	2965	2965	2965	154
626	20231211	095900	32534270	2965	2965	2965	2965	0
627	20231211	095800	32534270	2965	2965	2965	2965	0
628	20231211	095700	32534270	2965	2965	2965	2965	0
629	20231211	095600	32534270	2965	2965	2965	2965	0
630	20231211	095500	32534270	2965	2965	2965	2965	0
631	20231211	095400	32534270	2965	2965	2965	2965	0
632	20231211	095300	32534270	2965	2965	2965	2965	0
633	20231211	095200	32534270	2965	2965	2965	2965	50
634	20231211	095100	32386020	2965	2965	2965	2965	1
635	20231211	095000	32383055	2950	2950	2950	2950	0
636	20231211	094900	32383055	2950	2950	2950	2950	0
637	20231211	094800	32383055	2950	2950	2950	2950	0
638	20231211	094700	32383055	2950	2960	2960	2950	107
639	20231211	094600	32066575	2960	2960	2960	2960	67
640	20231211	094500	31868255	2960	2960	2960	2960	133
641	20231211	094400	31474575	2960	2960	2960	2960	2
642	20231211	094300	31468655	2950	2950	2950	2950	22
643	20231211	094200	31403755	2960	2960	2960	2960	5
644	20231211	094100	31388955	2960	2960	2960	2960	2
645	20231211	094000	31383035	2950	2955	2955	2950	518
646	20231211	093900	29854930	2960	2960	2960	2960	0
647	20231211	093800	29854930	2960	2960	2960	2960	0
648	20231211	093700	29854930	2960	2960	2960	2960	0
649	20231211	093600	29854930	2960	2960	2960	2960	0
650	20231211	093500	29854930	2960	2960	2960	2960	40
651	20231211	093400	29736530	2960	2960	2960	2960	0
652	20231211	093300	29736530	2960	2960	2960	2960	0
653	20231211	093200	29736530	2960	2960	2960	2960	0
654	20231211	093100	29736530	2960	2960	2960	2960	1
655	20231211	093000	29733570	2950	2950	2950	2950	0
656	20231211	092900	29733570	2950	2950	2950	2950	35
657	20231211	092800	29630320	2960	2960	2960	2960	0
658	20231211	092700	29630320	2960	2960	2960	2960	0
659	20231211	092600	29630320	2960	2960	2960	2960	3
660	20231211	092500	29621440	2960	2960	2960	2960	0
661	20231211	092400	29621440	2960	2960	2960	2960	0
662	20231211	092300	29621440	2960	2960	2960	2960	0
663	20231211	092200	29621440	2960	2960	2960	2960	0
664	20231211	092100	29621440	2960	2960	2960	2960	0
665	20231211	092000	29621440	2960	2960	2960	2960	0
666	20231211	091900	29621440	2960	2950	2960	2950	2172
667	20231211	091800	23198505	2945	2945	2945	2945	0
668	20231211	091700	23198505	2945	2945	2945	2945	34
669	20231211	091600	23098375	2955	2955	2955	2955	0
670	20231211	091500	23098375	2955	2955	2955	2955	0
671	20231211	091400	23098375	2955	2955	2955	2955	3
672	20231211	091300	23089510	2955	2955	2955	2955	0
673	20231211	091200	23089510	2955	2955	2955	2955	2
674	20231211	091100	23083600	2960	2960	2960	2960	0
675	20231211	091000	23083600	2960	2960	2960	2960	1
676	20231211	090900	23080640	2920	2920	2920	2920	0
677	20231211	090800	23080640	2920	2920	2920	2920	0
678	20231211	090700	23080640	2920	2940	2940	2920	2851
679	20231211	090600	14747935	2920	2955	2955	2920	3299
680	20231211	090500	5100330	2955	2955	2955	2955	1
681	20231211	090400	5097375	2980	2980	2980	2980	0
682	20231211	090300	5097375	2980	2975	2980	2975	485
683	20231211	090200	3652675	2980	2980	2980	2980	0
684	20231211	090100	3652675	2980	2930	2980	2920	747
685	20231211	090000	1443050	2945	2945	2945	2945	490