KissMeData/263020/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205000	52404965	2880	2880	2880	2880	980
3	20231211	204900	52404965	2880	2880	2880	2880	0
4	20231211	204800	52404965	2880	2880	2880	2880	0
5	20231211	204700	52404965	2880	2880	2880	2880	0
6	20231211	204600	52404965	2880	2880	2880	2880	0
7	20231211	204500	52404965	2880	2880	2880	2880	0
8	20231211	204400	52404965	2880	2880	2880	2880	0
9	20231211	204300	52404965	2880	2880	2880	2880	0
10	20231211	204200	52404965	2880	2880	2880	2880	0
11	20231211	204100	52404965	2880	2880	2880	2880	0
12	20231211	204000	52404965	2880	2880	2880	2880	0
13	20231211	203900	52404965	2880	2880	2880	2880	0
14	20231211	203800	52404965	2880	2880	2880	2880	0
15	20231211	203700	52404965	2880	2880	2880	2880	0
16	20231211	203600	52404965	2880	2880	2880	2880	0
17	20231211	203500	52404965	2880	2880	2880	2880	0
18	20231211	203400	52404965	2880	2880	2880	2880	0
19	20231211	203300	52404965	2880	2880	2880	2880	0
20	20231211	203200	52404965	2880	2880	2880	2880	0
21	20231211	203100	52404965	2880	2880	2880	2880	0
22	20231211	203000	52404965	2880	2880	2880	2880	0
23	20231211	202900	52404965	2880	2880	2880	2880	0
24	20231211	202800	52404965	2880	2880	2880	2880	0
25	20231211	202700	52404965	2880	2880	2880	2880	0
26	20231211	202600	52404965	2880	2880	2880	2880	0
27	20231211	202500	52404965	2880	2880	2880	2880	0
28	20231211	202400	52404965	2880	2880	2880	2880	0
29	20231211	202300	52404965	2880	2880	2880	2880	0
30	20231211	202200	52404965	2880	2880	2880	2880	0
31	20231211	202100	52404965	2880	2880	2880	2880	0
32	20231211	202000	52404965	2880	2880	2880	2880	980
33	20231211	201900	52404965	2880	2880	2880	2880	0
34	20231211	201800	52404965	2880	2880	2880	2880	0
35	20231211	201700	52404965	2880	2880	2880	2880	0
36	20231211	201600	52404965	2880	2880	2880	2880	0
37	20231211	201500	52404965	2880	2880	2880	2880	0
38	20231211	201400	52404965	2880	2880	2880	2880	0
39	20231211	201300	52404965	2880	2880	2880	2880	0
40	20231211	201200	52404965	2880	2880	2880	2880	0
41	20231211	201100	52404965	2880	2880	2880	2880	0
42	20231211	201000	52404965	2880	2880	2880	2880	0
43	20231211	200900	52404965	2880	2880	2880	2880	0
44	20231211	200800	52404965	2880	2880	2880	2880	0
45	20231211	200700	52404965	2880	2880	2880	2880	0
46	20231211	200600	52404965	2880	2880	2880	2880	0
47	20231211	200500	52404965	2880	2880	2880	2880	0
48	20231211	200400	52404965	2880	2880	2880	2880	0
49	20231211	200300	52404965	2880	2880	2880	2880	0
50	20231211	200200	52404965	2880	2880	2880	2880	0
51	20231211	200100	52404965	2880	2880	2880	2880	0
52	20231211	200000	52404965	2880	2880	2880	2880	0
53	20231211	195900	52404965	2880	2880	2880	2880	0
54	20231211	195800	52404965	2880	2880	2880	2880	0
55	20231211	195700	52404965	2880	2880	2880	2880	0
56	20231211	195600	52404965	2880	2880	2880	2880	0
57	20231211	195500	52404965	2880	2880	2880	2880	0
58	20231211	195400	52404965	2880	2880	2880	2880	0
59	20231211	195300	52404965	2880	2880	2880	2880	0
60	20231211	195200	52404965	2880	2880	2880	2880	0
61	20231211	195100	52404965	2880	2880	2880	2880	0
62	20231211	195000	52404965	2880	2880	2880	2880	980
63	20231211	194900	52404965	2880	2880	2880	2880	0
64	20231211	194800	52404965	2880	2880	2880	2880	0
65	20231211	194700	52404965	2880	2880	2880	2880	0
66	20231211	194600	52404965	2880	2880	2880	2880	0
67	20231211	194500	52404965	2880	2880	2880	2880	0
68	20231211	194400	52404965	2880	2880	2880	2880	0
69	20231211	194300	52404965	2880	2880	2880	2880	0
70	20231211	194200	52404965	2880	2880	2880	2880	0
71	20231211	194100	52404965	2880	2880	2880	2880	0
72	20231211	194000	52404965	2880	2880	2880	2880	0
73	20231211	193900	52404965	2880	2880	2880	2880	0
74	20231211	193800	52404965	2880	2880	2880	2880	0
75	20231211	193700	52404965	2880	2880	2880	2880	0
76	20231211	193600	52404965	2880	2880	2880	2880	0
77	20231211	193500	52404965	2880	2880	2880	2880	0
78	20231211	193400	52404965	2880	2880	2880	2880	0
79	20231211	193300	52404965	2880	2880	2880	2880	0
80	20231211	193200	52404965	2880	2880	2880	2880	0
81	20231211	193100	52404965	2880	2880	2880	2880	0
82	20231211	193000	52404965	2880	2880	2880	2880	0
83	20231211	192900	52404965	2880	2880	2880	2880	0
84	20231211	192800	52404965	2880	2880	2880	2880	0
85	20231211	192700	52404965	2880	2880	2880	2880	0
86	20231211	192600	52404965	2880	2880	2880	2880	0
87	20231211	192500	52404965	2880	2880	2880	2880	0
88	20231211	192400	52404965	2880	2880	2880	2880	0
89	20231211	192300	52404965	2880	2880	2880	2880	0
90	20231211	192200	52404965	2880	2880	2880	2880	0
91	20231211	192100	52404965	2880	2880	2880	2880	0
92	20231211	192000	52404965	2880	2880	2880	2880	980
93	20231211	191900	52404965	2880	2880	2880	2880	0
94	20231211	191800	52404965	2880	2880	2880	2880	0
95	20231211	191700	52404965	2880	2880	2880	2880	0
96	20231211	191600	52404965	2880	2880	2880	2880	0
97	20231211	191500	52404965	2880	2880	2880	2880	0
98	20231211	191400	52404965	2880	2880	2880	2880	0
99	20231211	191300	52404965	2880	2880	2880	2880	0
100	20231211	191200	52404965	2880	2880	2880	2880	0
101	20231211	191100	52404965	2880	2880	2880	2880	0
102	20231211	191000	52404965	2880	2880	2880	2880	0
103	20231211	190900	52404965	2880	2880	2880	2880	0
104	20231211	190800	52404965	2880	2880	2880	2880	0
105	20231211	190700	52404965	2880	2880	2880	2880	0
106	20231211	190600	52404965	2880	2880	2880	2880	0
107	20231211	190500	52404965	2880	2880	2880	2880	0
108	20231211	190400	52404965	2880	2880	2880	2880	0
109	20231211	190300	52404965	2880	2880	2880	2880	0
110	20231211	190200	52404965	2880	2880	2880	2880	0
111	20231211	190100	52404965	2880	2880	2880	2880	0
112	20231211	190000	52404965	2880	2880	2880	2880	0
113	20231211	185900	52404965	2880	2880	2880	2880	0
114	20231211	185800	52404965	2880	2880	2880	2880	0
115	20231211	185700	52404965	2880	2880	2880	2880	0
116	20231211	185600	52404965	2880	2880	2880	2880	0
117	20231211	185500	52404965	2880	2880	2880	2880	0
118	20231211	185400	52404965	2880	2880	2880	2880	0
119	20231211	185300	52404965	2880	2880	2880	2880	0
120	20231211	185200	52404965	2880	2880	2880	2880	0
121	20231211	185100	52404965	2880	2880	2880	2880	0
122	20231211	185000	52404965	2880	2880	2880	2880	980
123	20231211	184900	52404965	2880	2880	2880	2880	0
124	20231211	184800	52404965	2880	2880	2880	2880	0
125	20231211	184700	52404965	2880	2880	2880	2880	0
126	20231211	184600	52404965	2880	2880	2880	2880	0
127	20231211	184500	52404965	2880	2880	2880	2880	0
128	20231211	184400	52404965	2880	2880	2880	2880	0
129	20231211	184300	52404965	2880	2880	2880	2880	0
130	20231211	184200	52404965	2880	2880	2880	2880	0
131	20231211	184100	52404965	2880	2880	2880	2880	0
132	20231211	184000	52404965	2880	2880	2880	2880	0
133	20231211	183900	52404965	2880	2880	2880	2880	0
134	20231211	183800	52404965	2880	2880	2880	2880	0
135	20231211	183700	52404965	2880	2880	2880	2880	0
136	20231211	183600	52404965	2880	2880	2880	2880	0
137	20231211	183500	52404965	2880	2880	2880	2880	0
138	20231211	183400	52404965	2880	2880	2880	2880	0
139	20231211	183300	52404965	2880	2880	2880	2880	0
140	20231211	183200	52404965	2880	2880	2880	2880	0
141	20231211	183100	52404965	2880	2880	2880	2880	0
142	20231211	183000	52404965	2880	2880	2880	2880	0
143	20231211	182900	52404965	2880	2880	2880	2880	0
144	20231211	182800	52404965	2880	2880	2880	2880	0
145	20231211	182700	52404965	2880	2880	2880	2880	0
146	20231211	182600	52404965	2880	2880	2880	2880	0
147	20231211	182500	52404965	2880	2880	2880	2880	0
148	20231211	182400	52404965	2880	2880	2880	2880	0
149	20231211	182300	52404965	2880	2880	2880	2880	0
150	20231211	182200	52404965	2880	2880	2880	2880	0
151	20231211	182100	52404965	2880	2880	2880	2880	0
152	20231211	182000	52404965	2880	2880	2880	2880	980
153	20231211	181900	52404965	2880	2880	2880	2880	0
154	20231211	181800	52404965	2880	2880	2880	2880	0
155	20231211	181700	52404965	2880	2880	2880	2880	0
156	20231211	181600	52404965	2880	2880	2880	2880	0
157	20231211	181500	52404965	2880	2880	2880	2880	0
158	20231211	181400	52404965	2880	2880	2880	2880	0
159	20231211	181300	52404965	2880	2880	2880	2880	0
160	20231211	181200	52404965	2880	2880	2880	2880	0
161	20231211	181100	52404965	2880	2880	2880	2880	0
162	20231211	181000	52404965	2880	2880	2880	2880	0
163	20231211	180900	52404965	2880	2880	2880	2880	0
164	20231211	180800	52404965	2880	2880	2880	2880	0
165	20231211	180700	52404965	2880	2880	2880	2880	0
166	20231211	180600	52404965	2880	2880	2880	2880	0
167	20231211	180500	52404965	2880	2880	2880	2880	0
168	20231211	180400	52404965	2880	2880	2880	2880	0
169	20231211	180300	52404965	2880	2880	2880	2880	0
170	20231211	180200	52404965	2880	2880	2880	2880	0
171	20231211	180100	52404965	2880	2880	2880	2880	0
172	20231211	180000	52404965	2880	2880	2880	2880	0
173	20231211	175900	52404965	2880	2880	2880	2880	0
174	20231211	175800	52404965	2880	2880	2880	2880	0
175	20231211	175700	52404965	2880	2880	2880	2880	0
176	20231211	175600	52404965	2880	2880	2880	2880	0
177	20231211	175500	52404965	2880	2880	2880	2880	0
178	20231211	175400	52404965	2880	2880	2880	2880	0
179	20231211	175300	52404965	2880	2880	2880	2880	0
180	20231211	175200	52404965	2880	2880	2880	2880	0
181	20231211	175100	52404965	2880	2880	2880	2880	0
182	20231211	175000	52404965	2880	2880	2880	2880	980
183	20231211	174900	52404965	2880	2880	2880	2880	0
184	20231211	174800	52404965	2880	2880	2880	2880	0
185	20231211	174700	52404965	2880	2880	2880	2880	0
186	20231211	174600	52404965	2880	2880	2880	2880	0
187	20231211	174500	52404965	2880	2880	2880	2880	0
188	20231211	174400	52404965	2880	2880	2880	2880	0
189	20231211	174300	52404965	2880	2880	2880	2880	0
190	20231211	174200	52404965	2880	2880	2880	2880	0
191	20231211	174100	52404965	2880	2880	2880	2880	0
192	20231211	174000	52404965	2880	2880	2880	2880	0
193	20231211	173900	52404965	2880	2880	2880	2880	0
194	20231211	173800	52404965	2880	2880	2880	2880	0
195	20231211	173700	52404965	2880	2880	2880	2880	0
196	20231211	173600	52404965	2880	2880	2880	2880	0
197	20231211	173500	52404965	2880	2880	2880	2880	0
198	20231211	173400	52404965	2880	2880	2880	2880	0
199	20231211	173300	52404965	2880	2880	2880	2880	0
200	20231211	173200	52404965	2880	2880	2880	2880	0
201	20231211	173100	52404965	2880	2880	2880	2880	0
202	20231211	173000	52404965	2880	2880	2880	2880	0
203	20231211	172900	52404965	2880	2880	2880	2880	0
204	20231211	172800	52404965	2880	2880	2880	2880	0
205	20231211	172700	52404965	2880	2880	2880	2880	0
206	20231211	172600	52404965	2880	2880	2880	2880	0
207	20231211	172500	52404965	2880	2880	2880	2880	0
208	20231211	172400	52404965	2880	2880	2880	2880	0
209	20231211	172300	52404965	2880	2880	2880	2880	0
210	20231211	172200	52404965	2880	2880	2880	2880	0
211	20231211	172100	52404965	2880	2880	2880	2880	0
212	20231211	172000	52404965	2880	2880	2880	2880	980
213	20231211	171900	52404965	2880	2880	2880	2880	0
214	20231211	171800	52404965	2880	2880	2880	2880	0
215	20231211	171700	52404965	2880	2880	2880	2880	0
216	20231211	171600	52404965	2880	2880	2880	2880	0
217	20231211	171500	52404965	2880	2880	2880	2880	0
218	20231211	171400	52404965	2880	2880	2880	2880	0
219	20231211	171300	52404965	2880	2880	2880	2880	0
220	20231211	171200	52404965	2880	2880	2880	2880	0
221	20231211	171100	52404965	2880	2880	2880	2880	0
222	20231211	171000	52404965	2880	2880	2880	2880	0
223	20231211	170900	52404965	2880	2880	2880	2880	0
224	20231211	170800	52404965	2880	2880	2880	2880	0
225	20231211	170700	52404965	2880	2880	2880	2880	0
226	20231211	170600	52404965	2880	2880	2880	2880	0
227	20231211	170500	52404965	2880	2880	2880	2880	0
228	20231211	170400	52404965	2880	2880	2880	2880	0
229	20231211	170300	52404965	2880	2880	2880	2880	0
230	20231211	170200	52404965	2880	2880	2880	2880	0
231	20231211	170100	52404965	2880	2880	2880	2880	0
232	20231211	170000	52404965	2880	2880	2880	2880	0
233	20231211	165900	52404965	2880	2880	2880	2880	0
234	20231211	165800	52404965	2880	2880	2880	2880	0
235	20231211	165700	52404965	2880	2880	2880	2880	0
236	20231211	165600	52404965	2880	2880	2880	2880	0
237	20231211	165500	52404965	2880	2880	2880	2880	0
238	20231211	165400	52404965	2880	2880	2880	2880	0
239	20231211	165300	52404965	2880	2880	2880	2880	0
240	20231211	165200	52404965	2880	2880	2880	2880	0
241	20231211	165100	52404965	2880	2880	2880	2880	0
242	20231211	165000	52404965	2880	2880	2880	2880	980
243	20231211	164900	52404965	2880	2880	2880	2880	0
244	20231211	164800	52404965	2880	2880	2880	2880	0
245	20231211	164700	52404965	2880	2880	2880	2880	0
246	20231211	164600	52404965	2880	2880	2880	2880	0
247	20231211	164500	52404965	2880	2880	2880	2880	0
248	20231211	164400	52404965	2880	2880	2880	2880	0
249	20231211	164300	52404965	2880	2880	2880	2880	0
250	20231211	164200	52404965	2880	2880	2880	2880	0
251	20231211	164100	52404965	2880	2880	2880	2880	0
252	20231211	164000	52404965	2880	2880	2880	2880	0
253	20231211	163900	52404965	2880	2880	2880	2880	0
254	20231211	163800	52404965	2880	2880	2880	2880	0
255	20231211	163700	52404965	2880	2880	2880	2880	0
256	20231211	163600	52404965	2880	2880	2880	2880	0
257	20231211	163500	52404965	2880	2880	2880	2880	0
258	20231211	163400	52404965	2880	2880	2880	2880	0
259	20231211	163300	52404965	2880	2880	2880	2880	0
260	20231211	163200	52404965	2880	2880	2880	2880	0
261	20231211	163100	52404965	2880	2880	2880	2880	0
262	20231211	163000	52404965	2880	2880	2880	2880	0
263	20231211	162900	52404965	2880	2880	2880	2880	0
264	20231211	162800	52404965	2880	2880	2880	2880	0
265	20231211	162700	52404965	2880	2880	2880	2880	0
266	20231211	162600	52404965	2880	2880	2880	2880	0
267	20231211	162500	52404965	2880	2880	2880	2880	0
268	20231211	162400	52404965	2880	2880	2880	2880	0
269	20231211	162300	52404965	2880	2880	2880	2880	0
270	20231211	162200	52404965	2880	2880	2880	2880	0
271	20231211	162100	52404965	2880	2880	2880	2880	0
272	20231211	162000	52404965	2880	2880	2880	2880	980
273	20231211	161900	52404965	2880	2880	2880	2880	0
274	20231211	161800	52404965	2880	2880	2880	2880	0
275	20231211	161700	52404965	2880	2880	2880	2880	0
276	20231211	161600	52404965	2880	2880	2880	2880	0
277	20231211	161500	52404965	2880	2880	2880	2880	0
278	20231211	161400	52404965	2880	2880	2880	2880	0
279	20231211	161300	52404965	2880	2880	2880	2880	0
280	20231211	161200	52404965	2880	2880	2880	2880	0
281	20231211	161100	52404965	2880	2880	2880	2880	0
282	20231211	161000	52404965	2880	2880	2880	2880	0
283	20231211	160900	52404965	2880	2880	2880	2880	0
284	20231211	160800	52404965	2880	2880	2880	2880	0
285	20231211	160700	52404965	2880	2880	2880	2880	0
286	20231211	160600	52404965	2880	2880	2880	2880	0
287	20231211	160500	52404965	2880	2880	2880	2880	0
288	20231211	160400	52404965	2880	2880	2880	2880	0
289	20231211	160300	52404965	2880	2880	2880	2880	0
290	20231211	160200	52404965	2880	2880	2880	2880	0
291	20231211	160100	52404965	2880	2880	2880	2880	0
292	20231211	160000	52404965	2880	2880	2880	2880	0
293	20231211	155900	52404965	2880	2880	2880	2880	0
294	20231211	155800	52404965	2880	2880	2880	2880	0
295	20231211	155700	52404965	2880	2880	2880	2880	0
296	20231211	155600	52404965	2880	2880	2880	2880	0
297	20231211	155500	52404965	2880	2880	2880	2880	0
298	20231211	155400	52404965	2880	2880	2880	2880	0
299	20231211	155300	52404965	2880	2880	2880	2880	0
300	20231211	155200	52404965	2880	2880	2880	2880	0
301	20231211	155100	52404965	2880	2880	2880	2880	0
302	20231211	155000	52404965	2880	2880	2880	2880	980
303	20231211	154900	52404965	2880	2880	2880	2880	0
304	20231211	154800	52404965	2880	2880	2880	2880	0
305	20231211	154700	52404965	2880	2880	2880	2880	0
306	20231211	154600	52404965	2880	2880	2880	2880	0
307	20231211	154500	52404965	2880	2880	2880	2880	0
308	20231211	154400	52404965	2880	2880	2880	2880	0
309	20231211	154300	52404965	2880	2880	2880	2880	0
310	20231211	154200	52404965	2880	2880	2880	2880	0
311	20231211	154100	52404965	2880	2880	2880	2880	0
312	20231211	154000	52404965	2880	2880	2880	2880	0
313	20231211	153900	52404965	2880	2880	2880	2880	0
314	20231211	153800	52404965	2880	2880	2880	2880	0
315	20231211	153700	52404965	2880	2880	2880	2880	0
316	20231211	153600	52404965	2880	2880	2880	2880	0
317	20231211	153500	52404965	2880	2880	2880	2880	0
318	20231211	153400	52404965	2880	2880	2880	2880	0
319	20231211	153300	52404965	2880	2880	2880	2880	0
320	20231211	153200	52404965	2880	2880	2880	2880	0
321	20231211	153100	52404965	2880	2880	2880	2880	0
322	20231211	153000	52404965	2880	2880	2880	2880	980
323	20231211	152900	49582565	2870	2870	2870	2870	0
324	20231211	152800	49582565	2870	2870	2870	2870	0
325	20231211	152700	49582565	2870	2870	2870	2870	0
326	20231211	152600	49582565	2870	2870	2870	2870	0
327	20231211	152500	49582565	2870	2870	2870	2870	0
328	20231211	152400	49582565	2870	2870	2870	2870	0
329	20231211	152300	49582565	2870	2870	2870	2870	0
330	20231211	152200	49582565	2870	2870	2870	2870	0
331	20231211	152100	49582565	2870	2870	2870	2870	0
332	20231211	152000	49582565	2870	2870	2870	2870	0
333	20231211	151900	49582565	2870	2870	2870	2870	0
334	20231211	151800	49582565	2870	2870	2870	2870	1
335	20231211	151700	49579695	2870	2870	2870	2870	7
336	20231211	151600	49559605	2870	2875	2880	2870	377
337	20231211	151500	48476510	2870	2870	2870	2870	0
338	20231211	151400	48476510	2870	2870	2870	2870	0
339	20231211	151300	48476510	2870	2870	2870	2870	0
340	20231211	151200	48476510	2870	2870	2870	2870	0
341	20231211	151100	48476510	2870	2875	2875	2870	193
342	20231211	151000	47921810	2870	2870	2870	2870	34
343	20231211	150900	47824230	2880	2880	2880	2880	0
344	20231211	150800	47824230	2880	2880	2880	2880	0
345	20231211	150700	47824230	2880	2880	2880	2880	0
346	20231211	150600	47824230	2880	2875	2880	2875	354
347	20231211	150500	46806310	2870	2870	2870	2870	50
348	20231211	150400	46662810	2875	2875	2875	2875	0
349	20231211	150300	46662810	2875	2875	2875	2875	0
350	20231211	150200	46662810	2875	2875	2875	2875	180
351	20231211	150100	46145310	2870	2870	2870	2870	0
352	20231211	150000	46145310	2870	2870	2870	2870	0
353	20231211	145900	46145310	2870	2870	2870	2870	1
354	20231211	145800	46142440	2875	2875	2875	2875	0
355	20231211	145700	46142440	2875	2875	2875	2875	0
356	20231211	145600	46142440	2875	2875	2875	2875	0
357	20231211	145500	46142440	2875	2875	2875	2875	0
358	20231211	145400	46142440	2875	2875	2875	2875	0
359	20231211	145300	46142440	2875	2875	2875	2875	0
360	20231211	145200	46142440	2875	2875	2875	2875	0
361	20231211	145100	46142440	2875	2875	2875	2875	0
362	20231211	145000	46142440	2875	2875	2875	2875	0
363	20231211	144900	46142440	2875	2875	2875	2875	5
364	20231211	144800	46128065	2870	2870	2870	2870	6
365	20231211	144700	46110845	2875	2875	2875	2875	0
366	20231211	144600	46110845	2875	2875	2875	2875	0
367	20231211	144500	46110845	2875	2875	2875	2875	1
368	20231211	144400	46107970	2870	2870	2870	2870	0
369	20231211	144300	46107970	2870	2870	2870	2870	0
370	20231211	144200	46107970	2870	2870	2870	2870	0
371	20231211	144100	46107970	2870	2870	2870	2870	0
372	20231211	144000	46107970	2870	2870	2870	2870	0
373	20231211	143900	46107970	2870	2870	2870	2870	0
374	20231211	143800	46107970	2870	2870	2870	2870	1
375	20231211	143700	46105100	2875	2875	2875	2875	0
376	20231211	143600	46105100	2875	2875	2875	2875	0
377	20231211	143500	46105100	2875	2875	2875	2875	0
378	20231211	143400	46105100	2875	2875	2875	2875	254
379	20231211	143300	45374850	2875	2875	2875	2875	0
380	20231211	143200	45374850	2875	2875	2875	2875	0
381	20231211	143100	45374850	2875	2875	2875	2875	5
382	20231211	143000	45360475	2875	2875	2875	2875	0
383	20231211	142900	45360475	2875	2875	2875	2875	0
384	20231211	142800	45360475	2875	2875	2875	2875	0
385	20231211	142700	45360475	2875	2875	2875	2875	30
386	20231211	142600	45274225	2875	2875	2875	2875	0
387	20231211	142500	45274225	2875	2875	2875	2875	0
388	20231211	142400	45274225	2875	2875	2875	2875	0
389	20231211	142300	45274225	2875	2875	2875	2875	0
390	20231211	142200	45274225	2875	2875	2875	2875	0
391	20231211	142100	45274225	2875	2875	2875	2875	0
392	20231211	142000	45274225	2875	2875	2875	2875	0
393	20231211	141900	45274225	2875	2875	2875	2875	0
394	20231211	141800	45274225	2875	2875	2875	2875	0
395	20231211	141700	45274225	2875	2875	2875	2875	0
396	20231211	141600	45274225	2875	2875	2875	2875	0
397	20231211	141500	45274225	2875	2875	2875	2875	0
398	20231211	141400	45274225	2875	2875	2875	2875	49
399	20231211	141300	45133350	2870	2870	2870	2870	0
400	20231211	141200	45133350	2870	2870	2870	2870	0
401	20231211	141100	45133350	2870	2870	2870	2870	0
402	20231211	141000	45133350	2870	2870	2870	2870	0
403	20231211	140900	45133350	2870	2870	2870	2870	0
404	20231211	140800	45133350	2870	2870	2870	2870	1
405	20231211	140700	45130480	2870	2870	2870	2870	0
406	20231211	140600	45130480	2870	2870	2870	2870	0
407	20231211	140500	45130480	2870	2870	2870	2870	1
408	20231211	140400	45127610	2870	2870	2870	2870	75
409	20231211	140300	44912360	2865	2865	2865	2865	0
410	20231211	140200	44912360	2865	2865	2865	2865	0
411	20231211	140100	44912360	2865	2865	2865	2865	0
412	20231211	140000	44912360	2865	2865	2865	2865	0
413	20231211	135900	44912360	2865	2865	2865	2865	0
414	20231211	135800	44912360	2865	2865	2865	2865	0
415	20231211	135700	44912360	2865	2865	2865	2865	0
416	20231211	135600	44912360	2865	2865	2865	2865	0
417	20231211	135500	44912360	2865	2865	2865	2865	0
418	20231211	135400	44912360	2865	2865	2865	2865	0
419	20231211	135300	44912360	2865	2865	2865	2865	1
420	20231211	135200	44909495	2865	2865	2865	2865	0
421	20231211	135100	44909495	2865	2865	2865	2865	0
422	20231211	135000	44909495	2865	2865	2865	2865	0
423	20231211	134900	44909495	2865	2865	2865	2865	0
424	20231211	134800	44909495	2865	2865	2865	2865	0
425	20231211	134700	44909495	2865	2865	2865	2865	0
426	20231211	134600	44909495	2865	2865	2865	2865	0
427	20231211	134500	44909495	2865	2865	2865	2865	25
428	20231211	134400	44837870	2865	2865	2865	2865	699
429	20231211	134300	42835235	2865	2865	2865	2865	0
430	20231211	134200	42835235	2865	2865	2865	2865	0
431	20231211	134100	42835235	2865	2865	2865	2865	0
432	20231211	134000	42835235	2865	2865	2865	2865	0
433	20231211	133900	42835235	2865	2865	2865	2865	0
434	20231211	133800	42835235	2865	2865	2865	2865	264
435	20231211	133700	42078875	2865	2865	2865	2865	11
436	20231211	133600	42047360	2870	2865	2870	2865	29
437	20231211	133500	41964225	2865	2865	2865	2865	277
438	20231211	133400	41170620	2870	2870	2870	2870	244
439	20231211	133300	40470340	2875	2875	2875	2875	0
440	20231211	133200	40470340	2875	2875	2875	2875	0
441	20231211	133100	40470340	2875	2875	2875	2875	0
442	20231211	133000	40470340	2875	2875	2875	2875	0
443	20231211	132900	40470340	2875	2875	2875	2875	0
444	20231211	132800	40470340	2875	2875	2875	2875	0
445	20231211	132700	40470340	2875	2875	2875	2875	0
446	20231211	132600	40470340	2875	2875	2875	2875	0
447	20231211	132500	40470340	2875	2875	2875	2875	0
448	20231211	132400	40470340	2875	2875	2875	2875	1
449	20231211	132300	40467465	2875	2875	2875	2875	0
450	20231211	132200	40467465	2875	2875	2875	2875	0
451	20231211	132100	40467465	2875	2875	2875	2875	0
452	20231211	132000	40467465	2875	2875	2875	2875	0
453	20231211	131900	40467465	2875	2875	2875	2875	10
454	20231211	131800	40438715	2875	2875	2875	2875	0
455	20231211	131700	40438715	2875	2875	2875	2875	0
456	20231211	131600	40438715	2875	2875	2875	2875	0
457	20231211	131500	40438715	2875	2875	2875	2875	0
458	20231211	131400	40438715	2875	2875	2875	2875	0
459	20231211	131300	40438715	2875	2875	2875	2875	0
460	20231211	131200	40438715	2875	2875	2875	2875	85
461	20231211	131100	40194340	2875	2875	2875	2875	14
462	20231211	131000	40154090	2875	2875	2875	2875	0
463	20231211	130900	40154090	2875	2875	2875	2875	0
464	20231211	130800	40154090	2875	2875	2875	2875	0
465	20231211	130700	40154090	2875	2875	2875	2875	0
466	20231211	130600	40154090	2875	2875	2875	2875	0
467	20231211	130500	40154090	2875	2875	2875	2875	10
468	20231211	130400	40125340	2870	2870	2870	2870	0
469	20231211	130300	40125340	2870	2870	2870	2870	1
470	20231211	130200	40122470	2865	2865	2865	2865	0
471	20231211	130100	40122470	2865	2865	2865	2865	0
472	20231211	130000	40122470	2865	2865	2865	2865	0
473	20231211	125900	40122470	2865	2865	2865	2865	0
474	20231211	125800	40122470	2865	2865	2865	2865	0
475	20231211	125700	40122470	2865	2865	2865	2865	0
476	20231211	125600	40122470	2865	2865	2865	2865	0
477	20231211	125500	40122470	2865	2865	2865	2865	0
478	20231211	125400	40122470	2865	2865	2865	2865	0
479	20231211	125300	40122470	2865	2865	2865	2865	2
480	20231211	125200	40116740	2865	2865	2865	2865	2
481	20231211	125100	40111010	2875	2875	2875	2875	0
482	20231211	125000	40111010	2875	2875	2875	2875	0
483	20231211	124900	40111010	2875	2875	2875	2875	0
484	20231211	124800	40111010	2875	2875	2875	2875	200
485	20231211	124700	39536010	2870	2870	2870	2870	0
486	20231211	124600	39536010	2870	2870	2870	2870	0
487	20231211	124500	39536010	2870	2870	2870	2870	310
488	20231211	124400	38646310	2860	2860	2860	2860	0
489	20231211	124300	38646310	2860	2860	2860	2860	0
490	20231211	124200	38646310	2860	2860	2860	2860	0
491	20231211	124100	38646310	2860	2860	2860	2860	0
492	20231211	124000	38646310	2860	2860	2860	2860	0
493	20231211	123900	38646310	2860	2860	2860	2860	0
494	20231211	123800	38646310	2860	2860	2860	2860	0
495	20231211	123700	38646310	2860	2860	2860	2860	0
496	20231211	123600	38646310	2860	2860	2860	2860	0
497	20231211	123500	38646310	2860	2860	2860	2860	0
498	20231211	123400	38646310	2860	2860	2860	2860	295
499	20231211	123300	37802610	2860	2860	2860	2860	0
500	20231211	123200	37802610	2860	2860	2860	2860	0
501	20231211	123100	37802610	2860	2860	2860	2860	0
502	20231211	123000	37802610	2860	2860	2860	2860	0
503	20231211	122900	37802610	2860	2860	2860	2860	0
504	20231211	122800	37802610	2860	2860	2860	2860	0
505	20231211	122700	37802610	2860	2860	2860	2860	0
506	20231211	122600	37802610	2860	2865	2865	2860	490
507	20231211	122500	36399110	2865	2865	2865	2865	0
508	20231211	122400	36399110	2865	2865	2865	2865	0
509	20231211	122300	36399110	2865	2865	2865	2865	0
510	20231211	122200	36399110	2865	2865	2865	2865	0
511	20231211	122100	36399110	2865	2865	2865	2865	23
512	20231211	122000	36333215	2870	2870	2870	2870	0
513	20231211	121900	36333215	2870	2870	2870	2870	119
514	20231211	121800	35991685	2870	2870	2870	2870	156
515	20231211	121700	35543965	2870	2870	2870	2870	0
516	20231211	121600	35543965	2870	2870	2870	2870	7
517	20231211	121500	35523875	2875	2875	2875	2875	0
518	20231211	121400	35523875	2875	2875	2875	2875	1
519	20231211	121300	35521000	2865	2865	2865	2865	0
520	20231211	121200	35521000	2865	2865	2865	2865	0
521	20231211	121100	35521000	2865	2865	2865	2865	0
522	20231211	121000	35521000	2865	2865	2865	2865	0
523	20231211	120900	35521000	2865	2865	2865	2865	0
524	20231211	120800	35521000	2865	2865	2865	2865	0
525	20231211	120700	35521000	2865	2865	2865	2865	0
526	20231211	120600	35521000	2865	2865	2865	2865	1
527	20231211	120500	35518135	2875	2875	2875	2875	0
528	20231211	120400	35518135	2875	2875	2875	2875	0
529	20231211	120300	35518135	2875	2875	2875	2875	0
530	20231211	120200	35518135	2875	2875	2875	2875	1
531	20231211	120100	35515260	2875	2875	2875	2875	4
532	20231211	120000	35503760	2875	2875	2875	2875	0
533	20231211	115900	35503760	2875	2875	2875	2875	0
534	20231211	115800	35503760	2875	2875	2875	2875	0
535	20231211	115700	35503760	2875	2875	2875	2875	0
536	20231211	115600	35503760	2875	2875	2875	2875	2
537	20231211	115500	35498010	2875	2875	2875	2875	0
538	20231211	115400	35498010	2875	2875	2875	2875	0
539	20231211	115300	35498010	2875	2875	2875	2875	0
540	20231211	115200	35498010	2875	2875	2875	2875	0
541	20231211	115100	35498010	2875	2875	2875	2875	0
542	20231211	115000	35498010	2875	2875	2875	2875	68
543	20231211	114900	35302510	2860	2860	2860	2860	0
544	20231211	114800	35302510	2860	2860	2860	2860	0
545	20231211	114700	35302510	2860	2860	2860	2860	0
546	20231211	114600	35302510	2860	2860	2860	2860	1
547	20231211	114500	35299650	2860	2860	2860	2860	0
548	20231211	114400	35299650	2860	2860	2860	2860	0
549	20231211	114300	35299650	2860	2860	2860	2860	0
550	20231211	114200	35299650	2860	2860	2860	2860	0
551	20231211	114100	35299650	2860	2860	2860	2860	0
552	20231211	114000	35299650	2860	2860	2860	2860	0
553	20231211	113900	35299650	2860	2860	2860	2860	0
554	20231211	113800	35299650	2860	2860	2860	2860	0
555	20231211	113700	35299650	2860	2860	2860	2860	0
556	20231211	113600	35299650	2860	2860	2860	2860	0
557	20231211	113500	35299650	2860	2860	2860	2860	72
558	20231211	113400	35093730	2865	2865	2865	2865	13
559	20231211	113300	35056485	2865	2865	2865	2865	0
560	20231211	113200	35056485	2865	2865	2865	2865	0
561	20231211	113100	35056485	2865	2865	2865	2865	0
562	20231211	113000	35056485	2865	2865	2865	2865	509
563	20231211	112900	33598200	2865	2865	2865	2865	0
564	20231211	112800	33598200	2865	2865	2865	2865	0
565	20231211	112700	33598200	2865	2865	2865	2865	0
566	20231211	112600	33598200	2865	2865	2865	2865	5
567	20231211	112500	33583875	2865	2865	2865	2865	0
568	20231211	112400	33583875	2865	2865	2865	2865	1
569	20231211	112300	33581010	2865	2865	2865	2865	1
570	20231211	112200	33578145	2865	2865	2870	2865	44
571	20231211	112100	33451880	2870	2870	2870	2870	0
572	20231211	112000	33451880	2870	2870	2870	2870	44
573	20231211	111900	33325600	2865	2865	2865	2865	0
574	20231211	111800	33325600	2865	2865	2865	2865	0
575	20231211	111700	33325600	2865	2865	2865	2865	0
576	20231211	111600	33325600	2865	2865	2865	2865	1
577	20231211	111500	33322735	2870	2870	2870	2870	3
578	20231211	111400	33314125	2870	2870	2870	2870	0
579	20231211	111300	33314125	2870	2870	2870	2870	0
580	20231211	111200	33314125	2870	2870	2870	2870	12
581	20231211	111100	33279685	2870	2870	2870	2870	0
582	20231211	111000	33279685	2870	2870	2870	2870	0
583	20231211	110900	33279685	2870	2870	2870	2870	0
584	20231211	110800	33279685	2870	2870	2870	2870	1
585	20231211	110700	33276815	2865	2865	2865	2865	1
586	20231211	110600	33273950	2865	2865	2865	2865	1
587	20231211	110500	33271085	2870	2870	2870	2870	0
588	20231211	110400	33271085	2870	2870	2870	2870	293
589	20231211	110300	32430175	2875	2875	2875	2875	0
590	20231211	110200	32430175	2875	2875	2875	2875	0
591	20231211	110100	32430175	2875	2875	2875	2875	0
592	20231211	110000	32430175	2875	2875	2875	2875	1563
593	20231211	105900	27936550	2875	2875	2875	2875	1
594	20231211	105800	27933675	2880	2880	2880	2880	1980
595	20231211	105700	22231275	2890	2890	2890	2890	0
596	20231211	105600	22231275	2890	2890	2890	2890	0
597	20231211	105500	22231275	2890	2890	2890	2890	24
598	20231211	105400	22161915	2885	2885	2885	2885	0
599	20231211	105300	22161915	2885	2885	2885	2885	0
600	20231211	105200	22161915	2885	2885	2885	2885	0
601	20231211	105100	22161915	2885	2885	2885	2885	0
602	20231211	105000	22161915	2885	2885	2885	2885	0
603	20231211	104900	22161915	2885	2885	2885	2885	0
604	20231211	104800	22161915	2885	2885	2885	2885	0
605	20231211	104700	22161915	2885	2885	2885	2885	0
606	20231211	104600	22161915	2885	2885	2885	2885	0
607	20231211	104500	22161915	2885	2885	2885	2885	0
608	20231211	104400	22161915	2885	2885	2885	2885	0
609	20231211	104300	22161915	2885	2885	2885	2885	0
610	20231211	104200	22161915	2885	2885	2885	2885	0
611	20231211	104100	22161915	2885	2885	2885	2885	0
612	20231211	104000	22161915	2885	2880	2885	2880	2
613	20231211	103900	22156150	2875	2875	2875	2875	0
614	20231211	103800	22156150	2875	2875	2875	2875	0
615	20231211	103700	22156150	2875	2875	2875	2875	0
616	20231211	103600	22156150	2875	2875	2875	2875	50
617	20231211	103500	22012400	2875	2875	2875	2875	20
618	20231211	103400	21954900	2875	2885	2885	2875	1000
619	20231211	103300	19075735	2885	2885	2885	2885	0
620	20231211	103200	19075735	2885	2885	2885	2885	0
621	20231211	103100	19075735	2885	2885	2885	2885	0
622	20231211	103000	19075735	2885	2885	2885	2885	111
623	20231211	102900	18755500	2890	2890	2890	2890	100
624	20231211	102800	18466500	2890	2890	2890	2890	0
625	20231211	102700	18466500	2890	2890	2890	2890	0
626	20231211	102600	18466500	2890	2890	2890	2890	0
627	20231211	102500	18466500	2890	2890	2890	2890	10
628	20231211	102400	18437600	2890	2890	2890	2890	1
629	20231211	102300	18434710	2890	2890	2890	2890	0
630	20231211	102200	18434710	2890	2890	2890	2890	0
631	20231211	102100	18434710	2890	2890	2890	2890	0
632	20231211	102000	18434710	2890	2885	2890	2885	1006
633	20231211	101900	15532375	2890	2890	2890	2890	0
634	20231211	101800	15532375	2890	2890	2890	2890	7
635	20231211	101700	15512145	2890	2890	2890	2890	0
636	20231211	101600	15512145	2890	2890	2890	2890	104
637	20231211	101500	15211585	2885	2885	2885	2885	58
638	20231211	101400	15044255	2890	2890	2890	2890	0
639	20231211	101300	15044255	2890	2890	2890	2890	259
640	20231211	101200	14295745	2895	2895	2895	2895	180
641	20231211	101100	13774645	2895	2895	2895	2895	0
642	20231211	101000	13774645	2895	2895	2895	2895	0
643	20231211	100900	13774645	2895	2895	2895	2895	0
644	20231211	100800	13774645	2895	2895	2895	2895	0
645	20231211	100700	13774645	2895	2895	2895	2895	0
646	20231211	100600	13774645	2895	2895	2895	2895	0
647	20231211	100500	13774645	2895	2895	2895	2895	0
648	20231211	100400	13774645	2895	2895	2895	2895	0
649	20231211	100300	13774645	2895	2895	2895	2895	33
650	20231211	100200	13679110	2895	2895	2895	2895	0
651	20231211	100100	13679110	2895	2895	2895	2895	0
652	20231211	100000	13679110	2895	2895	2895	2895	55
653	20231211	095900	13519885	2890	2895	2895	2890	16
654	20231211	095800	13473570	2900	2895	2900	2895	2
655	20231211	095700	13467775	2900	2900	2900	2900	0
656	20231211	095600	13467775	2900	2900	2900	2900	0
657	20231211	095500	13467775	2900	2900	2900	2900	0
658	20231211	095400	13467775	2900	2900	2900	2900	0
659	20231211	095300	13467775	2900	2900	2900	2900	0
660	20231211	095200	13467775	2900	2900	2900	2900	0
661	20231211	095100	13467775	2900	2895	2900	2895	2
662	20231211	095000	13461980	2900	2900	2900	2900	0
663	20231211	094900	13461980	2900	2900	2900	2900	0
664	20231211	094800	13461980	2900	2900	2900	2900	0
665	20231211	094700	13461980	2900	2900	2900	2900	3
666	20231211	094600	13453280	2895	2895	2895	2895	1
667	20231211	094500	13450385	2900	2900	2900	2900	0
668	20231211	094400	13450385	2900	2900	2900	2900	0
669	20231211	094300	13450385	2900	2900	2900	2900	0
670	20231211	094200	13450385	2900	2900	2900	2900	1
671	20231211	094100	13447485	2900	2900	2900	2900	1
672	20231211	094000	13444585	2895	2895	2895	2895	0
673	20231211	093900	13444585	2895	2895	2895	2895	0
674	20231211	093800	13444585	2895	2895	2895	2895	1
675	20231211	093700	13441690	2900	2900	2900	2900	10
676	20231211	093600	13412690	2900	2890	2900	2890	202
677	20231211	093500	12828850	2890	2890	2890	2890	20
678	20231211	093400	12771050	2900	2900	2900	2900	0
679	20231211	093300	12771050	2900	2900	2900	2900	0
680	20231211	093200	12771050	2900	2900	2900	2900	0
681	20231211	093100	12771050	2900	2900	2900	2900	0
682	20231211	093000	12771050	2900	2900	2900	2900	0
683	20231211	092900	12771050	2900	2900	2900	2900	0
684	20231211	092800	12771050	2900	2900	2900	2900	0
685	20231211	092700	12771050	2900	2900	2900	2900	0
686	20231211	092600	12771050	2900	2900	2900	2900	0
687	20231211	092500	12771050	2900	2900	2900	2900	0
688	20231211	092400	12771050	2900	2900	2900	2900	0
689	20231211	092300	12771050	2900	2900	2900	2900	0
690	20231211	092200	12771050	2900	2900	2900	2900	1
691	20231211	092100	12768150	2900	2900	2900	2900	39
692	20231211	092000	12655050	2900	2890	2900	2890	67
693	20231211	091900	12460975	2890	2890	2890	2890	57
694	20231211	091800	12296245	2890	2890	2890	2890	574
695	20231211	091700	10637385	2890	2890	2890	2890	0
696	20231211	091600	10637385	2890	2890	2890	2890	0
697	20231211	091500	10637385	2890	2890	2890	2890	1
698	20231211	091400	10634495	2890	2890	2890	2890	25
699	20231211	091300	10562245	2885	2885	2885	2885	185
700	20231211	091200	10028520	2880	2880	2880	2880	0
701	20231211	091100	10028520	2880	2880	2880	2880	1
702	20231211	091000	10025640	2880	2885	2885	2880	120
703	20231211	090900	9679960	2875	2875	2875	2875	0
704	20231211	090800	9679960	2875	2875	2875	2875	0
705	20231211	090700	9679960	2875	2880	2885	2875	1066
706	20231211	090600	6614260	2880	2875	2880	2875	319
707	20231211	090500	5695640	2880	2890	2890	2880	429
708	20231211	090400	4455840	2880	2880	2880	2880	265
709	20231211	090300	3692640	2880	2880	2880	2880	60
710	20231211	090200	3519840	2880	2880	2880	2880	1
711	20231211	090100	3516960	2900	2900	2900	2900	398
712	20231211	090000	2362760	2915	2925	2925	2915	808