KissMeData/050120/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192900	50826195	3000	3000	3000	3000	223
3	20231206	192800	50826195	3000	3000	3000	3000	0
4	20231206	192700	50826195	3000	3000	3000	3000	0
5	20231206	192600	50826195	3000	3000	3000	3000	0
6	20231206	192500	50826195	3000	3000	3000	3000	0
7	20231206	192400	50826195	3000	3000	3000	3000	0
8	20231206	192300	50826195	3000	3000	3000	3000	0
9	20231206	192200	50826195	3000	3000	3000	3000	0
10	20231206	192100	50826195	3000	3000	3000	3000	0
11	20231206	192000	50826195	3000	3000	3000	3000	0
12	20231206	191900	50826195	3000	3000	3000	3000	0
13	20231206	191800	50826195	3000	3000	3000	3000	0
14	20231206	191700	50826195	3000	3000	3000	3000	0
15	20231206	191600	50826195	3000	3000	3000	3000	0
16	20231206	191500	50826195	3000	3000	3000	3000	0
17	20231206	191400	50826195	3000	3000	3000	3000	0
18	20231206	191300	50826195	3000	3000	3000	3000	0
19	20231206	191200	50826195	3000	3000	3000	3000	0
20	20231206	191100	50826195	3000	3000	3000	3000	0
21	20231206	191000	50826195	3000	3000	3000	3000	0
22	20231206	190900	50826195	3000	3000	3000	3000	0
23	20231206	190800	50826195	3000	3000	3000	3000	0
24	20231206	190700	50826195	3000	3000	3000	3000	0
25	20231206	190600	50826195	3000	3000	3000	3000	0
26	20231206	190500	50826195	3000	3000	3000	3000	0
27	20231206	190400	50826195	3000	3000	3000	3000	0
28	20231206	190300	50826195	3000	3000	3000	3000	0
29	20231206	190200	50826195	3000	3000	3000	3000	0
30	20231206	190100	50826195	3000	3000	3000	3000	0
31	20231206	190000	50826195	3000	3000	3000	3000	0
32	20231206	185900	50826195	3000	3000	3000	3000	223
33	20231206	185800	50826195	3000	3000	3000	3000	0
34	20231206	185700	50826195	3000	3000	3000	3000	0
35	20231206	185600	50826195	3000	3000	3000	3000	0
36	20231206	185500	50826195	3000	3000	3000	3000	0
37	20231206	185400	50826195	3000	3000	3000	3000	0
38	20231206	185300	50826195	3000	3000	3000	3000	0
39	20231206	185200	50826195	3000	3000	3000	3000	0
40	20231206	185100	50826195	3000	3000	3000	3000	0
41	20231206	185000	50826195	3000	3000	3000	3000	0
42	20231206	184900	50826195	3000	3000	3000	3000	0
43	20231206	184800	50826195	3000	3000	3000	3000	0
44	20231206	184700	50826195	3000	3000	3000	3000	0
45	20231206	184600	50826195	3000	3000	3000	3000	0
46	20231206	184500	50826195	3000	3000	3000	3000	0
47	20231206	184400	50826195	3000	3000	3000	3000	0
48	20231206	184300	50826195	3000	3000	3000	3000	0
49	20231206	184200	50826195	3000	3000	3000	3000	0
50	20231206	184100	50826195	3000	3000	3000	3000	0
51	20231206	184000	50826195	3000	3000	3000	3000	0
52	20231206	183900	50826195	3000	3000	3000	3000	0
53	20231206	183800	50826195	3000	3000	3000	3000	0
54	20231206	183700	50826195	3000	3000	3000	3000	0
55	20231206	183600	50826195	3000	3000	3000	3000	0
56	20231206	183500	50826195	3000	3000	3000	3000	0
57	20231206	183400	50826195	3000	3000	3000	3000	0
58	20231206	183300	50826195	3000	3000	3000	3000	0
59	20231206	183200	50826195	3000	3000	3000	3000	0
60	20231206	183100	50826195	3000	3000	3000	3000	0
61	20231206	183000	50826195	3000	3000	3000	3000	0
62	20231206	182900	50826195	3000	3000	3000	3000	223
63	20231206	182800	50826195	3000	3000	3000	3000	0
64	20231206	182700	50826195	3000	3000	3000	3000	0
65	20231206	182600	50826195	3000	3000	3000	3000	0
66	20231206	182500	50826195	3000	3000	3000	3000	0
67	20231206	182400	50826195	3000	3000	3000	3000	0
68	20231206	182300	50826195	3000	3000	3000	3000	0
69	20231206	182200	50826195	3000	3000	3000	3000	0
70	20231206	182100	50826195	3000	3000	3000	3000	0
71	20231206	182000	50826195	3000	3000	3000	3000	0
72	20231206	181900	50826195	3000	3000	3000	3000	0
73	20231206	181800	50826195	3000	3000	3000	3000	0
74	20231206	181700	50826195	3000	3000	3000	3000	0
75	20231206	181600	50826195	3000	3000	3000	3000	0
76	20231206	181500	50826195	3000	3000	3000	3000	0
77	20231206	181400	50826195	3000	3000	3000	3000	0
78	20231206	181300	50826195	3000	3000	3000	3000	0
79	20231206	181200	50826195	3000	3000	3000	3000	0
80	20231206	181100	50826195	3000	3000	3000	3000	0
81	20231206	181000	50826195	3000	3000	3000	3000	0
82	20231206	180900	50826195	3000	3000	3000	3000	0
83	20231206	180800	50826195	3000	3000	3000	3000	0
84	20231206	180700	50826195	3000	3000	3000	3000	0
85	20231206	180600	50826195	3000	3000	3000	3000	0
86	20231206	180500	50826195	3000	3000	3000	3000	0
87	20231206	180400	50826195	3000	3000	3000	3000	0
88	20231206	180300	50826195	3000	3000	3000	3000	0
89	20231206	180200	50826195	3000	3000	3000	3000	0
90	20231206	180100	50826195	3000	3000	3000	3000	0
91	20231206	180000	50826195	3000	3000	3000	3000	0
92	20231206	175900	50826195	3000	3000	3000	3000	223
93	20231206	175800	50826195	3000	3000	3000	3000	0
94	20231206	175700	50826195	3000	3000	3000	3000	0
95	20231206	175600	50826195	3000	3000	3000	3000	0
96	20231206	175500	50826195	3000	3000	3000	3000	0
97	20231206	175400	50826195	3000	3000	3000	3000	0
98	20231206	175300	50826195	3000	3000	3000	3000	0
99	20231206	175200	50826195	3000	3000	3000	3000	0
100	20231206	175100	50826195	3000	3000	3000	3000	0
101	20231206	175000	50826195	3000	3000	3000	3000	0
102	20231206	174900	50826195	3000	3000	3000	3000	0
103	20231206	174800	50826195	3000	3000	3000	3000	0
104	20231206	174700	50826195	3000	3000	3000	3000	0
105	20231206	174600	50826195	3000	3000	3000	3000	0
106	20231206	174500	50826195	3000	3000	3000	3000	0
107	20231206	174400	50826195	3000	3000	3000	3000	0
108	20231206	174300	50826195	3000	3000	3000	3000	0
109	20231206	174200	50826195	3000	3000	3000	3000	0
110	20231206	174100	50826195	3000	3000	3000	3000	0
111	20231206	174000	50826195	3000	3000	3000	3000	0
112	20231206	173900	50826195	3000	3000	3000	3000	0
113	20231206	173800	50826195	3000	3000	3000	3000	0
114	20231206	173700	50826195	3000	3000	3000	3000	0
115	20231206	173600	50826195	3000	3000	3000	3000	0
116	20231206	173500	50826195	3000	3000	3000	3000	0
117	20231206	173400	50826195	3000	3000	3000	3000	0
118	20231206	173300	50826195	3000	3000	3000	3000	0
119	20231206	173200	50826195	3000	3000	3000	3000	0
120	20231206	173100	50826195	3000	3000	3000	3000	0
121	20231206	173000	50826195	3000	3000	3000	3000	0
122	20231206	172900	50826195	3000	3000	3000	3000	223
123	20231206	172800	50826195	3000	3000	3000	3000	0
124	20231206	172700	50826195	3000	3000	3000	3000	0
125	20231206	172600	50826195	3000	3000	3000	3000	0
126	20231206	172500	50826195	3000	3000	3000	3000	0
127	20231206	172400	50826195	3000	3000	3000	3000	0
128	20231206	172300	50826195	3000	3000	3000	3000	0
129	20231206	172200	50826195	3000	3000	3000	3000	0
130	20231206	172100	50826195	3000	3000	3000	3000	0
131	20231206	172000	50826195	3000	3000	3000	3000	0
132	20231206	171900	50826195	3000	3000	3000	3000	0
133	20231206	171800	50826195	3000	3000	3000	3000	0
134	20231206	171700	50826195	3000	3000	3000	3000	0
135	20231206	171600	50826195	3000	3000	3000	3000	0
136	20231206	171500	50826195	3000	3000	3000	3000	0
137	20231206	171400	50826195	3000	3000	3000	3000	0
138	20231206	171300	50826195	3000	3000	3000	3000	0
139	20231206	171200	50826195	3000	3000	3000	3000	0
140	20231206	171100	50826195	3000	3000	3000	3000	0
141	20231206	171000	50826195	3000	3000	3000	3000	0
142	20231206	170900	50826195	3000	3000	3000	3000	0
143	20231206	170800	50826195	3000	3000	3000	3000	0
144	20231206	170700	50826195	3000	3000	3000	3000	0
145	20231206	170600	50826195	3000	3000	3000	3000	0
146	20231206	170500	50826195	3000	3000	3000	3000	0
147	20231206	170400	50826195	3000	3000	3000	3000	0
148	20231206	170300	50826195	3000	3000	3000	3000	0
149	20231206	170200	50826195	3000	3000	3000	3000	0
150	20231206	170100	50826195	3000	3000	3000	3000	0
151	20231206	170000	50826195	3000	3000	3000	3000	0
152	20231206	165900	50826195	3000	3000	3000	3000	223
153	20231206	165800	50826195	3000	3000	3000	3000	0
154	20231206	165700	50826195	3000	3000	3000	3000	0
155	20231206	165600	50826195	3000	3000	3000	3000	0
156	20231206	165500	50826195	3000	3000	3000	3000	0
157	20231206	165400	50826195	3000	3000	3000	3000	0
158	20231206	165300	50826195	3000	3000	3000	3000	0
159	20231206	165200	50826195	3000	3000	3000	3000	0
160	20231206	165100	50826195	3000	3000	3000	3000	0
161	20231206	165000	50826195	3000	3000	3000	3000	0
162	20231206	164900	50826195	3000	3000	3000	3000	0
163	20231206	164800	50826195	3000	3000	3000	3000	0
164	20231206	164700	50826195	3000	3000	3000	3000	0
165	20231206	164600	50826195	3000	3000	3000	3000	0
166	20231206	164500	50826195	3000	3000	3000	3000	0
167	20231206	164400	50826195	3000	3000	3000	3000	0
168	20231206	164300	50826195	3000	3000	3000	3000	0
169	20231206	164200	50826195	3000	3000	3000	3000	0
170	20231206	164100	50826195	3000	3000	3000	3000	0
171	20231206	164000	50826195	3000	3000	3000	3000	0
172	20231206	163900	50826195	3000	3000	3000	3000	0
173	20231206	163800	50826195	3000	3000	3000	3000	0
174	20231206	163700	50826195	3000	3000	3000	3000	0
175	20231206	163600	50826195	3000	3000	3000	3000	0
176	20231206	163500	50826195	3000	3000	3000	3000	0
177	20231206	163400	50826195	3000	3000	3000	3000	0
178	20231206	163300	50826195	3000	3000	3000	3000	0
179	20231206	163200	50826195	3000	3000	3000	3000	0
180	20231206	163100	50826195	3000	3000	3000	3000	0
181	20231206	163000	50826195	3000	3000	3000	3000	0
182	20231206	162900	50826195	3000	3000	3000	3000	223
183	20231206	162800	50826195	3000	3000	3000	3000	0
184	20231206	162700	50826195	3000	3000	3000	3000	0
185	20231206	162600	50826195	3000	3000	3000	3000	0
186	20231206	162500	50826195	3000	3000	3000	3000	0
187	20231206	162400	50826195	3000	3000	3000	3000	0
188	20231206	162300	50826195	3000	3000	3000	3000	0
189	20231206	162200	50826195	3000	3000	3000	3000	0
190	20231206	162100	50826195	3000	3000	3000	3000	0
191	20231206	162000	50826195	3000	3000	3000	3000	0
192	20231206	161900	50826195	3000	3000	3000	3000	0
193	20231206	161800	50826195	3000	3000	3000	3000	0
194	20231206	161700	50826195	3000	3000	3000	3000	0
195	20231206	161600	50826195	3000	3000	3000	3000	0
196	20231206	161500	50826195	3000	3000	3000	3000	0
197	20231206	161400	50826195	3000	3000	3000	3000	0
198	20231206	161300	50826195	3000	3000	3000	3000	0
199	20231206	161200	50826195	3000	3000	3000	3000	0
200	20231206	161100	50826195	3000	3000	3000	3000	0
201	20231206	161000	50826195	3000	3000	3000	3000	0
202	20231206	160900	50826195	3000	3000	3000	3000	0
203	20231206	160800	50826195	3000	3000	3000	3000	0
204	20231206	160700	50826195	3000	3000	3000	3000	0
205	20231206	160600	50826195	3000	3000	3000	3000	0
206	20231206	160500	50826195	3000	3000	3000	3000	0
207	20231206	160400	50826195	3000	3000	3000	3000	0
208	20231206	160300	50826195	3000	3000	3000	3000	0
209	20231206	160200	50826195	3000	3000	3000	3000	0
210	20231206	160100	50826195	3000	3000	3000	3000	0
211	20231206	160000	50826195	3000	3000	3000	3000	0
212	20231206	155900	50826195	3000	3000	3000	3000	223
213	20231206	155800	50826195	3000	3000	3000	3000	0
214	20231206	155700	50826195	3000	3000	3000	3000	0
215	20231206	155600	50826195	3000	3000	3000	3000	0
216	20231206	155500	50826195	3000	3000	3000	3000	0
217	20231206	155400	50826195	3000	3000	3000	3000	0
218	20231206	155300	50826195	3000	3000	3000	3000	0
219	20231206	155200	50826195	3000	3000	3000	3000	0
220	20231206	155100	50826195	3000	3000	3000	3000	0
221	20231206	155000	50826195	3000	3000	3000	3000	0
222	20231206	154900	50826195	3000	3000	3000	3000	0
223	20231206	154800	50826195	3000	3000	3000	3000	0
224	20231206	154700	50826195	3000	3000	3000	3000	0
225	20231206	154600	50826195	3000	3000	3000	3000	0
226	20231206	154500	50826195	3000	3000	3000	3000	0
227	20231206	154400	50826195	3000	3000	3000	3000	0
228	20231206	154300	50826195	3000	3000	3000	3000	0
229	20231206	154200	50826195	3000	3000	3000	3000	0
230	20231206	154100	50826195	3000	3000	3000	3000	0
231	20231206	154000	50826195	3000	3000	3000	3000	0
232	20231206	153900	50826195	3000	3000	3000	3000	0
233	20231206	153800	50826195	3000	3000	3000	3000	0
234	20231206	153700	50826195	3000	3000	3000	3000	0
235	20231206	153600	50826195	3000	3000	3000	3000	0
236	20231206	153500	50826195	3000	3000	3000	3000	0
237	20231206	153400	50826195	3000	3000	3000	3000	0
238	20231206	153300	50826195	3000	3000	3000	3000	0
239	20231206	153200	50826195	3000	3000	3000	3000	0
240	20231206	153100	50826195	3000	3000	3000	3000	0
241	20231206	153000	50826195	3000	3000	3000	3000	223
242	20231206	152900	50157195	3000	3000	3000	3000	0
243	20231206	152800	50157195	3000	3000	3000	3000	0
244	20231206	152700	50157195	3000	3000	3000	3000	0
245	20231206	152600	50157195	3000	3000	3000	3000	0
246	20231206	152500	50157195	3000	3000	3000	3000	0
247	20231206	152400	50157195	3000	3000	3000	3000	0
248	20231206	152300	50157195	3000	3000	3000	3000	0
249	20231206	152200	50157195	3000	3000	3000	3000	0
250	20231206	152100	50157195	3000	3000	3000	3000	0
251	20231206	152000	50157195	3000	3000	3000	3000	0
252	20231206	151900	50157195	3000	2995	3000	2995	16
253	20231206	151800	50109270	2980	2980	2980	2980	5
254	20231206	151700	50094370	2980	2980	2980	2980	5
255	20231206	151600	50079470	2980	2990	3000	2980	70
256	20231206	151500	49870145	2980	2985	2985	2980	5
257	20231206	151400	49855240	2995	2995	2995	2995	0
258	20231206	151300	49855240	2995	2995	2995	2995	0
259	20231206	151200	49855240	2995	2995	2995	2995	0
260	20231206	151100	49855240	2995	2995	2995	2995	0
261	20231206	151000	49855240	2995	2995	2995	2995	0
262	20231206	150900	49855240	2995	2990	2995	2990	2
263	20231206	150800	49849255	2975	2975	2975	2975	0
264	20231206	150700	49849255	2975	2975	2975	2975	45
265	20231206	150600	49715380	2995	2995	2995	2995	0
266	20231206	150500	49715380	2995	2995	2995	2995	0
267	20231206	150400	49715380	2995	2995	2995	2995	4
268	20231206	150300	49703400	3000	3000	3000	3000	0
269	20231206	150200	49703400	3000	2995	3000	2995	82
270	20231206	150100	49457805	2975	2975	2975	2975	0
271	20231206	150000	49457805	2975	2975	2975	2975	0
272	20231206	145900	49457805	2975	2980	2980	2975	129
273	20231206	145800	49073900	3000	3000	3000	3000	0
274	20231206	145700	49073900	3000	3000	3000	3000	0
275	20231206	145600	49073900	3000	3000	3000	3000	0
276	20231206	145500	49073900	3000	3000	3000	3000	0
277	20231206	145400	49073900	3000	3000	3000	3000	0
278	20231206	145300	49073900	3000	3000	3000	3000	1
279	20231206	145200	49070900	2980	2980	2980	2980	0
280	20231206	145100	49070900	2980	2980	2980	2980	0
281	20231206	145000	49070900	2980	2980	2980	2980	0
282	20231206	144900	49070900	2980	2980	2980	2980	1
283	20231206	144800	49067920	3000	3000	3000	3000	0
284	20231206	144700	49067920	3000	2995	3000	2995	124
285	20231206	144600	48696535	2970	2970	2970	2970	0
286	20231206	144500	48696535	2970	2970	2970	2970	0
287	20231206	144400	48696535	2970	2975	2975	2970	769
288	20231206	144300	46411095	2980	2980	2980	2980	100
289	20231206	144200	46113095	2980	2980	2980	2980	0
290	20231206	144100	46113095	2980	2980	2980	2980	0
291	20231206	144000	46113095	2980	2980	2980	2980	0
292	20231206	143900	46113095	2980	2980	2980	2980	1
293	20231206	143800	46110115	2990	2990	2990	2990	0
294	20231206	143700	46110115	2990	2990	2990	2990	0
295	20231206	143600	46110115	2990	2990	2990	2990	0
296	20231206	143500	46110115	2990	2990	2990	2990	0
297	20231206	143400	46110115	2990	2990	2990	2990	0
298	20231206	143300	46110115	2990	2990	2990	2990	0
299	20231206	143200	46110115	2990	2990	2990	2990	0
300	20231206	143100	46110115	2990	2990	2990	2990	0
301	20231206	143000	46110115	2990	2990	2990	2990	0
302	20231206	142900	46110115	2990	2990	2990	2990	0
303	20231206	142800	46110115	2990	2990	2990	2990	0
304	20231206	142700	46110115	2990	2990	2990	2990	0
305	20231206	142600	46110115	2990	2990	2990	2990	1
306	20231206	142500	46107125	2985	2985	2985	2985	0
307	20231206	142400	46107125	2985	2985	2985	2985	253
308	20231206	142300	45351920	2990	2990	2990	2990	0
309	20231206	142200	45351920	2990	2990	2990	2990	0
310	20231206	142100	45351920	2990	2990	2990	2990	0
311	20231206	142000	45351920	2990	2990	2990	2990	0
312	20231206	141900	45351920	2990	2990	2990	2990	0
313	20231206	141800	45351920	2990	2990	2990	2990	0
314	20231206	141700	45351920	2990	2990	2990	2990	0
315	20231206	141600	45351920	2990	2990	2990	2990	25
316	20231206	141500	45277170	2990	2990	2990	2990	12
317	20231206	141400	45241290	2990	2990	2990	2990	0
318	20231206	141300	45241290	2990	2990	2990	2990	0
319	20231206	141200	45241290	2990	2990	2990	2990	0
320	20231206	141100	45241290	2990	2990	2990	2990	0
321	20231206	141000	45241290	2990	2980	2990	2980	1273
322	20231206	140900	41447740	2980	2980	2980	2980	0
323	20231206	140800	41447740	2980	2980	2980	2980	0
324	20231206	140700	41447740	2980	2980	2980	2980	0
325	20231206	140600	41447740	2980	2980	2980	2980	0
326	20231206	140500	41447740	2980	2980	2980	2980	0
327	20231206	140400	41447740	2980	2975	2980	2975	10
328	20231206	140300	41417970	2970	2970	2970	2970	0
329	20231206	140200	41417970	2970	2970	2970	2970	64
330	20231206	140100	41227890	2980	2980	2980	2980	0
331	20231206	140000	41227890	2980	2980	2980	2980	0
332	20231206	135900	41227890	2980	2980	2980	2980	0
333	20231206	135800	41227890	2980	2980	2980	2980	0
334	20231206	135700	41227890	2980	2980	2980	2980	0
335	20231206	135600	41227890	2980	2980	2980	2980	0
336	20231206	135500	41227890	2980	2980	2980	2980	0
337	20231206	135400	41227890	2980	2980	2980	2980	0
338	20231206	135300	41227890	2980	2980	2980	2980	0
339	20231206	135200	41227890	2980	2980	2980	2980	0
340	20231206	135100	41227890	2980	2980	2980	2980	0
341	20231206	135000	41227890	2980	2980	2980	2980	0
342	20231206	134900	41227890	2980	2980	2980	2980	0
343	20231206	134800	41227890	2980	2980	2980	2980	0
344	20231206	134700	41227890	2980	2980	2980	2980	0
345	20231206	134600	41227890	2980	2980	2980	2980	0
346	20231206	134500	41227890	2980	2980	2980	2980	0
347	20231206	134400	41227890	2980	2980	2980	2980	0
348	20231206	134300	41227890	2980	2980	2980	2980	0
349	20231206	134200	41227890	2980	2980	2980	2980	6
350	20231206	134100	41210010	2970	2970	2970	2970	1000
351	20231206	134000	38240010	2980	2980	2980	2980	0
352	20231206	133900	38240010	2980	2980	2980	2980	0
353	20231206	133800	38240010	2980	2980	2980	2980	0
354	20231206	133700	38240010	2980	2980	2980	2980	0
355	20231206	133600	38240010	2980	2980	2980	2980	0
356	20231206	133500	38240010	2980	2980	2980	2980	0
357	20231206	133400	38240010	2980	2980	2980	2980	0
358	20231206	133300	38240010	2980	2980	2980	2980	0
359	20231206	133200	38240010	2980	2975	2980	2970	1001
360	20231206	133100	35264250	2980	2980	2980	2980	0
361	20231206	133000	35264250	2980	2980	2980	2980	0
362	20231206	132900	35264250	2980	2980	2980	2980	1
363	20231206	132800	35261270	2980	2980	2980	2980	0
364	20231206	132700	35261270	2980	2980	2980	2980	0
365	20231206	132600	35261270	2980	2980	2980	2980	200
366	20231206	132500	34665270	2980	2980	2980	2980	0
367	20231206	132400	34665270	2980	2980	2980	2980	0
368	20231206	132300	34665270	2980	2980	2980	2980	0
369	20231206	132200	34665270	2980	2980	2980	2980	0
370	20231206	132100	34665270	2980	2980	2980	2980	0
371	20231206	132000	34665270	2980	2980	2980	2980	111
372	20231206	131900	34334490	2985	2985	2985	2985	0
373	20231206	131800	34334490	2985	2985	2985	2985	0
374	20231206	131700	34334490	2985	2985	2985	2985	0
375	20231206	131600	34334490	2985	2985	2985	2985	0
376	20231206	131500	34334490	2985	2985	2985	2985	0
377	20231206	131400	34334490	2985	2985	2985	2985	0
378	20231206	131300	34334490	2985	2985	2985	2985	0
379	20231206	131200	34334490	2985	2985	2985	2985	5
380	20231206	131100	34319565	2985	2985	2985	2985	1
381	20231206	131000	34316580	2995	2995	2995	2995	0
382	20231206	130900	34316580	2995	2995	2995	2995	0
383	20231206	130800	34316580	2995	2995	2995	2995	0
384	20231206	130700	34316580	2995	2995	2995	2995	0
385	20231206	130600	34316580	2995	2995	2995	2995	4
386	20231206	130500	34304600	2995	2995	2995	2995	0
387	20231206	130400	34304600	2995	2995	2995	2995	1
388	20231206	130300	34301605	2985	2985	2985	2985	0
389	20231206	130200	34301605	2985	2985	2985	2985	0
390	20231206	130100	34301605	2985	2985	2985	2985	0
391	20231206	130000	34301605	2985	2985	2985	2985	1
392	20231206	125900	34298620	2995	2995	2995	2995	0
393	20231206	125800	34298620	2995	2995	2995	2995	0
394	20231206	125700	34298620	2995	2995	2995	2995	0
395	20231206	125600	34298620	2995	2995	2995	2995	65
396	20231206	125500	34103945	2995	2990	2995	2990	3
397	20231206	125400	34094970	2985	2985	2985	2985	0
398	20231206	125300	34094970	2985	2985	2985	2985	7
399	20231206	125200	34074075	2985	2990	2990	2985	115
400	20231206	125100	33730790	2990	2990	2990	2990	5
401	20231206	125000	33715840	2990	2990	2990	2990	3
402	20231206	124900	33706870	2990	2990	2990	2990	4
403	20231206	124800	33694910	2985	2985	2985	2985	0
404	20231206	124700	33694910	2985	2985	2985	2985	0
405	20231206	124600	33694910	2985	2985	2985	2985	189
406	20231206	124500	33130745	2990	2990	2990	2990	0
407	20231206	124400	33130745	2990	2990	2990	2990	0
408	20231206	124300	33130745	2990	2990	2990	2990	0
409	20231206	124200	33130745	2990	2990	2990	2990	0
410	20231206	124100	33130745	2990	2990	2990	2990	0
411	20231206	124000	33130745	2990	2990	2990	2990	0
412	20231206	123900	33130745	2990	2990	2990	2990	0
413	20231206	123800	33130745	2990	2990	2990	2990	0
414	20231206	123700	33130745	2990	2990	2990	2990	279
415	20231206	123600	32296535	2990	2990	2990	2990	0
416	20231206	123500	32296535	2990	2990	2990	2990	0
417	20231206	123400	32296535	2990	2990	2990	2990	0
418	20231206	123300	32296535	2990	2990	2990	2990	0
419	20231206	123200	32296535	2990	2990	2990	2990	0
420	20231206	123100	32296535	2990	2990	2990	2990	0
421	20231206	123000	32296535	2990	2990	2990	2990	0
422	20231206	122900	32296535	2990	2990	2990	2990	0
423	20231206	122800	32296535	2990	2990	2990	2990	2
424	20231206	122700	32290555	2990	2990	2990	2990	2
425	20231206	122600	32284575	2990	2990	2990	2990	77
426	20231206	122500	32054345	2990	2990	2990	2990	0
427	20231206	122400	32054345	2990	2990	2990	2990	0
428	20231206	122300	32054345	2990	2990	2990	2990	0
429	20231206	122200	32054345	2990	2990	2990	2990	3
430	20231206	122100	32045375	2990	2990	2990	2990	3
431	20231206	122000	32036405	2990	2995	2995	2990	101
432	20231206	121900	31733925	2995	2995	2995	2995	0
433	20231206	121800	31733925	2995	2995	2995	2995	0
434	20231206	121700	31733925	2995	2995	2995	2995	0
435	20231206	121600	31733925	2995	2995	2995	2995	1
436	20231206	121500	31730930	2990	2990	2990	2990	0
437	20231206	121400	31730930	2990	2990	2990	2990	0
438	20231206	121300	31730930	2990	2990	2990	2990	0
439	20231206	121200	31730930	2990	2990	2990	2990	1
440	20231206	121100	31727940	2990	2990	2990	2990	0
441	20231206	121000	31727940	2990	2990	2990	2990	0
442	20231206	120900	31727940	2990	2990	2990	2990	0
443	20231206	120800	31727940	2990	2990	2990	2990	0
444	20231206	120700	31727940	2990	2990	2990	2990	0
445	20231206	120600	31727940	2990	2990	2990	2990	0
446	20231206	120500	31727940	2990	2990	2990	2990	0
447	20231206	120400	31727940	2990	2990	2990	2990	5
448	20231206	120300	31712990	2990	2990	2990	2990	143
449	20231206	120200	31285420	2990	2990	2990	2990	0
450	20231206	120100	31285420	2990	2990	2990	2990	0
451	20231206	120000	31285420	2990	2990	2990	2990	0
452	20231206	115900	31285420	2990	2990	2990	2990	0
453	20231206	115800	31285420	2990	2990	2990	2990	0
454	20231206	115700	31285420	2990	2990	2990	2990	0
455	20231206	115600	31285420	2990	2990	2990	2990	0
456	20231206	115500	31285420	2990	2990	2990	2990	0
457	20231206	115400	31285420	2990	2990	2990	2990	0
458	20231206	115300	31285420	2990	2990	2990	2990	15
459	20231206	115200	31240570	2990	2990	2990	2990	0
460	20231206	115100	31240570	2990	2990	2990	2990	0
461	20231206	115000	31240570	2990	2990	2990	2990	0
462	20231206	114900	31240570	2990	2990	2990	2990	0
463	20231206	114800	31240570	2990	2990	2990	2990	0
464	20231206	114700	31240570	2990	2990	2990	2990	1
465	20231206	114600	31237580	2985	2985	2985	2985	0
466	20231206	114500	31237580	2985	2985	2985	2985	0
467	20231206	114400	31237580	2985	2985	2985	2985	0
468	20231206	114300	31237580	2985	2985	2985	2985	0
469	20231206	114200	31237580	2985	2985	2985	2985	0
470	20231206	114100	31237580	2985	2985	2985	2985	0
471	20231206	114000	31237580	2985	2985	2985	2985	0
472	20231206	113900	31237580	2985	2985	2985	2985	0
473	20231206	113800	31237580	2985	2985	2985	2985	0
474	20231206	113700	31237580	2985	2985	2985	2985	0
475	20231206	113600	31237580	2985	2985	2985	2985	0
476	20231206	113500	31237580	2985	2985	2985	2985	0
477	20231206	113400	31237580	2985	2985	2985	2985	0
478	20231206	113300	31237580	2985	2985	2985	2985	34
479	20231206	113200	31136090	3000	3000	3000	3000	0
480	20231206	113100	31136090	3000	3000	3000	3000	0
481	20231206	113000	31136090	3000	3000	3000	3000	0
482	20231206	112900	31136090	3000	3000	3000	3000	0
483	20231206	112800	31136090	3000	3000	3000	3000	0
484	20231206	112700	31136090	3000	3000	3000	3000	0
485	20231206	112600	31136090	3000	3000	3000	3000	0
486	20231206	112500	31136090	3000	3000	3000	3000	0
487	20231206	112400	31136090	3000	3000	3000	3000	0
488	20231206	112300	31136090	3000	3000	3000	3000	0
489	20231206	112200	31136090	3000	3000	3000	3000	0
490	20231206	112100	31136090	3000	3000	3000	3000	0
491	20231206	112000	31136090	3000	3000	3000	3000	0
492	20231206	111900	31136090	3000	3000	3000	3000	0
493	20231206	111800	31136090	3000	3000	3000	3000	0
494	20231206	111700	31136090	3000	3000	3000	3000	0
495	20231206	111600	31136090	3000	3000	3000	3000	0
496	20231206	111500	31136090	3000	3000	3000	3000	0
497	20231206	111400	31136090	3000	3000	3000	3000	0
498	20231206	111300	31136090	3000	3000	3000	3000	0
499	20231206	111200	31136090	3000	3000	3000	3000	0
500	20231206	111100	31136090	3000	3000	3000	3000	0
501	20231206	111000	31136090	3000	3000	3000	3000	0
502	20231206	110900	31136090	3000	3000	3000	3000	0
503	20231206	110800	31136090	3000	3000	3000	3000	0
504	20231206	110700	31136090	3000	3000	3000	3000	0
505	20231206	110600	31136090	3000	3000	3000	3000	0
506	20231206	110500	31136090	3000	3000	3000	3000	0
507	20231206	110400	31136090	3000	3000	3000	3000	0
508	20231206	110300	31136090	3000	3000	3000	3000	0
509	20231206	110200	31136090	3000	2995	3000	2995	8
510	20231206	110100	31112125	2995	2995	2995	2995	0
511	20231206	110000	31112125	2995	2995	2995	2995	0
512	20231206	105900	31112125	2995	2995	2995	2995	1
513	20231206	105800	31109130	3000	2995	3000	2995	9
514	20231206	105700	31082170	2995	2990	2995	2990	220
515	20231206	105600	30423895	2990	2990	2990	2990	0
516	20231206	105500	30423895	2990	2990	2990	2990	0
517	20231206	105400	30423895	2990	2990	2990	2990	0
518	20231206	105300	30423895	2990	2990	2990	2990	0
519	20231206	105200	30423895	2990	2990	2990	2990	0
520	20231206	105100	30423895	2990	2990	2990	2990	0
521	20231206	105000	30423895	2990	2990	2990	2990	0
522	20231206	104900	30423895	2990	2990	2990	2990	0
523	20231206	104800	30423895	2990	2990	2990	2990	0
524	20231206	104700	30423895	2990	2990	2990	2990	0
525	20231206	104600	30423895	2990	2990	2990	2990	2
526	20231206	104500	30417915	2990	2990	2990	2990	0
527	20231206	104400	30417915	2990	2990	2990	2990	0
528	20231206	104300	30417915	2990	2990	2990	2990	0
529	20231206	104200	30417915	2990	2990	2990	2990	0
530	20231206	104100	30417915	2990	2990	2990	2990	0
531	20231206	104000	30417915	2990	2990	2990	2990	0
532	20231206	103900	30417915	2990	2990	2990	2990	0
533	20231206	103800	30417915	2990	2990	2990	2990	0
534	20231206	103700	30417915	2990	2990	2990	2990	0
535	20231206	103600	30417915	2990	2990	2990	2990	0
536	20231206	103500	30417915	2990	2990	2990	2990	0
537	20231206	103400	30417915	2990	2990	2990	2990	0
538	20231206	103300	30417915	2990	2990	2990	2990	0
539	20231206	103200	30417915	2990	2990	2990	2990	1
540	20231206	103100	30414925	2985	2985	2985	2985	0
541	20231206	103000	30414925	2985	2985	2985	2985	0
542	20231206	102900	30414925	2985	2985	2985	2985	12
543	20231206	102800	30379105	2985	2985	2985	2985	10
544	20231206	102700	30349255	2985	2985	2985	2985	1
545	20231206	102600	30346270	2975	2975	2975	2975	0
546	20231206	102500	30346270	2975	2975	2975	2975	0
547	20231206	102400	30346270	2975	2975	2975	2975	0
548	20231206	102300	30346270	2975	2975	2975	2975	0
549	20231206	102200	30346270	2975	2975	2975	2975	0
550	20231206	102100	30346270	2975	2975	2975	2975	0
551	20231206	102000	30346270	2975	2975	2975	2975	0
552	20231206	101900	30346270	2975	2980	2980	2975	33
553	20231206	101800	30248080	2990	2990	2990	2990	0
554	20231206	101700	30248080	2990	2990	2990	2990	3
555	20231206	101600	30239110	2990	2990	2990	2990	0
556	20231206	101500	30239110	2990	2990	2990	2990	0
557	20231206	101400	30239110	2990	2990	2990	2990	0
558	20231206	101300	30239110	2990	2990	2990	2990	0
559	20231206	101200	30239110	2990	2990	2990	2990	0
560	20231206	101100	30239110	2990	2990	2990	2990	0
561	20231206	101000	30239110	2990	2990	2990	2990	0
562	20231206	100900	30239110	2990	2990	2990	2990	0
563	20231206	100800	30239110	2990	2990	2990	2990	0
564	20231206	100700	30239110	2990	2990	2990	2990	0
565	20231206	100600	30239110	2990	2990	2990	2990	0
566	20231206	100500	30239110	2990	2990	2990	2990	0
567	20231206	100400	30239110	2990	2990	2990	2990	0
568	20231206	100300	30239110	2990	2980	2990	2980	26
569	20231206	100200	30161540	2975	2975	2975	2975	0
570	20231206	100100	30161540	2975	2975	2975	2975	73
571	20231206	100000	29944365	2975	2975	2975	2975	0
572	20231206	095900	29944365	2975	2975	2975	2975	200
573	20231206	095800	29349365	2975	2975	2975	2975	0
574	20231206	095700	29349365	2975	2975	2975	2970	6563
575	20231206	095600	9856940	2970	2970	2970	2970	0
576	20231206	095500	9856940	2970	2970	2970	2970	0
577	20231206	095400	9856940	2970	2970	2970	2970	0
578	20231206	095300	9856940	2970	2970	2970	2970	0
579	20231206	095200	9856940	2970	2970	2970	2970	0
580	20231206	095100	9856940	2970	2970	2970	2970	0
581	20231206	095000	9856940	2970	2970	2970	2970	2000
582	20231206	094900	3916940	2975	2975	2975	2975	8
583	20231206	094800	3893140	2975	2975	2975	2975	445
584	20231206	094700	2569265	2970	2970	2970	2970	0
585	20231206	094600	2569265	2970	2970	2970	2970	0
586	20231206	094500	2569265	2970	2975	2975	2970	11
587	20231206	094400	2536545	2975	2975	2975	2975	1
588	20231206	094300	2533570	2975	2975	2975	2975	1
589	20231206	094200	2530595	2975	2975	2975	2975	0
590	20231206	094100	2530595	2975	2975	2975	2975	0
591	20231206	094000	2530595	2975	2975	2975	2975	1
592	20231206	093900	2527620	2975	2975	2975	2975	1
593	20231206	093800	2524645	2975	2975	2975	2975	1
594	20231206	093700	2521670	2980	2980	2980	2980	13
595	20231206	093600	2482930	2980	2980	2980	2980	1
596	20231206	093500	2479950	2975	2975	2975	2975	0
597	20231206	093400	2479950	2975	2975	2975	2975	8
598	20231206	093300	2456150	2975	2975	2975	2975	0
599	20231206	093200	2456150	2975	2975	2975	2975	0
600	20231206	093100	2456150	2975	2975	2975	2975	1
601	20231206	093000	2453175	2975	2975	2975	2975	5
602	20231206	092900	2438300	2975	2975	2975	2975	5
603	20231206	092800	2423425	2975	2980	2980	2975	106
604	20231206	092700	2108065	2980	2985	2985	2980	19
605	20231206	092600	2051360	2985	2985	2985	2985	0
606	20231206	092500	2051360	2985	2985	2985	2985	0
607	20231206	092400	2051360	2985	2985	2985	2985	0
608	20231206	092300	2051360	2985	2985	2985	2985	0
609	20231206	092200	2051360	2985	2985	2985	2985	0
610	20231206	092100	2051360	2985	2985	2985	2985	0
611	20231206	092000	2051360	2985	2985	2985	2985	0
612	20231206	091900	2051360	2985	2975	2985	2975	233
613	20231206	091800	1358175	2975	2975	2975	2975	0
614	20231206	091700	1358175	2975	2975	2975	2975	0
615	20231206	091600	1358175	2975	2975	2975	2975	0
616	20231206	091500	1358175	2975	2970	2975	2970	9
617	20231206	091400	1331405	2970	2970	2970	2970	4
618	20231206	091300	1319525	2970	2970	2970	2970	47
619	20231206	091200	1179935	2975	2975	2975	2975	0
620	20231206	091100	1179935	2975	2975	2975	2975	0
621	20231206	091000	1179935	2975	2975	2975	2975	4
622	20231206	090900	1168035	2975	2975	2975	2975	0
623	20231206	090800	1168035	2975	2975	2975	2975	3
624	20231206	090700	1159110	2985	2985	2985	2985	0
625	20231206	090600	1159110	2985	2985	2985	2985	1
626	20231206	090500	1156125	2975	2975	2975	2975	0
627	20231206	090400	1156125	2975	2975	2975	2975	2
628	20231206	090300	1150175	2980	2980	2980	2980	1
629	20231206	090200	1147195	2990	2975	2990	2975	42
630	20231206	090100	1022230	2965	2975	2975	2965	208
631	20231206	090000	404600	2975	2975	2975	2975	136