KissMeData/050120/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192900	14874035	2990	2990	2990	2990	785
3	20231208	192800	14874035	2990	2990	2990	2990	0
4	20231208	192700	14874035	2990	2990	2990	2990	0
5	20231208	192600	14874035	2990	2990	2990	2990	0
6	20231208	192500	14874035	2990	2990	2990	2990	0
7	20231208	192400	14874035	2990	2990	2990	2990	0
8	20231208	192300	14874035	2990	2990	2990	2990	0
9	20231208	192200	14874035	2990	2990	2990	2990	0
10	20231208	192100	14874035	2990	2990	2990	2990	0
11	20231208	192000	14874035	2990	2990	2990	2990	0
12	20231208	191900	14874035	2990	2990	2990	2990	0
13	20231208	191800	14874035	2990	2990	2990	2990	0
14	20231208	191700	14874035	2990	2990	2990	2990	0
15	20231208	191600	14874035	2990	2990	2990	2990	0
16	20231208	191500	14874035	2990	2990	2990	2990	0
17	20231208	191400	14874035	2990	2990	2990	2990	0
18	20231208	191300	14874035	2990	2990	2990	2990	0
19	20231208	191200	14874035	2990	2990	2990	2990	0
20	20231208	191100	14874035	2990	2990	2990	2990	0
21	20231208	191000	14874035	2990	2990	2990	2990	0
22	20231208	190900	14874035	2990	2990	2990	2990	0
23	20231208	190800	14874035	2990	2990	2990	2990	0
24	20231208	190700	14874035	2990	2990	2990	2990	0
25	20231208	190600	14874035	2990	2990	2990	2990	0
26	20231208	190500	14874035	2990	2990	2990	2990	0
27	20231208	190400	14874035	2990	2990	2990	2990	0
28	20231208	190300	14874035	2990	2990	2990	2990	0
29	20231208	190200	14874035	2990	2990	2990	2990	0
30	20231208	190100	14874035	2990	2990	2990	2990	0
31	20231208	190000	14874035	2990	2990	2990	2990	0
32	20231208	185900	14874035	2990	2990	2990	2990	785
33	20231208	185800	14874035	2990	2990	2990	2990	0
34	20231208	185700	14874035	2990	2990	2990	2990	0
35	20231208	185600	14874035	2990	2990	2990	2990	0
36	20231208	185500	14874035	2990	2990	2990	2990	0
37	20231208	185400	14874035	2990	2990	2990	2990	0
38	20231208	185300	14874035	2990	2990	2990	2990	0
39	20231208	185200	14874035	2990	2990	2990	2990	0
40	20231208	185100	14874035	2990	2990	2990	2990	0
41	20231208	185000	14874035	2990	2990	2990	2990	0
42	20231208	184900	14874035	2990	2990	2990	2990	0
43	20231208	184800	14874035	2990	2990	2990	2990	0
44	20231208	184700	14874035	2990	2990	2990	2990	0
45	20231208	184600	14874035	2990	2990	2990	2990	0
46	20231208	184500	14874035	2990	2990	2990	2990	0
47	20231208	184400	14874035	2990	2990	2990	2990	0
48	20231208	184300	14874035	2990	2990	2990	2990	0
49	20231208	184200	14874035	2990	2990	2990	2990	0
50	20231208	184100	14874035	2990	2990	2990	2990	0
51	20231208	184000	14874035	2990	2990	2990	2990	0
52	20231208	183900	14874035	2990	2990	2990	2990	0
53	20231208	183800	14874035	2990	2990	2990	2990	0
54	20231208	183700	14874035	2990	2990	2990	2990	0
55	20231208	183600	14874035	2990	2990	2990	2990	0
56	20231208	183500	14874035	2990	2990	2990	2990	0
57	20231208	183400	14874035	2990	2990	2990	2990	0
58	20231208	183300	14874035	2990	2990	2990	2990	0
59	20231208	183200	14874035	2990	2990	2990	2990	0
60	20231208	183100	14874035	2990	2990	2990	2990	0
61	20231208	183000	14874035	2990	2990	2990	2990	0
62	20231208	182900	14874035	2990	2990	2990	2990	785
63	20231208	182800	14874035	2990	2990	2990	2990	0
64	20231208	182700	14874035	2990	2990	2990	2990	0
65	20231208	182600	14874035	2990	2990	2990	2990	0
66	20231208	182500	14874035	2990	2990	2990	2990	0
67	20231208	182400	14874035	2990	2990	2990	2990	0
68	20231208	182300	14874035	2990	2990	2990	2990	0
69	20231208	182200	14874035	2990	2990	2990	2990	0
70	20231208	182100	14874035	2990	2990	2990	2990	0
71	20231208	182000	14874035	2990	2990	2990	2990	0
72	20231208	181900	14874035	2990	2990	2990	2990	0
73	20231208	181800	14874035	2990	2990	2990	2990	0
74	20231208	181700	14874035	2990	2990	2990	2990	0
75	20231208	181600	14874035	2990	2990	2990	2990	0
76	20231208	181500	14874035	2990	2990	2990	2990	0
77	20231208	181400	14874035	2990	2990	2990	2990	0
78	20231208	181300	14874035	2990	2990	2990	2990	0
79	20231208	181200	14874035	2990	2990	2990	2990	0
80	20231208	181100	14874035	2990	2990	2990	2990	0
81	20231208	181000	14874035	2990	2990	2990	2990	0
82	20231208	180900	14874035	2990	2990	2990	2990	0
83	20231208	180800	14874035	2990	2990	2990	2990	0
84	20231208	180700	14874035	2990	2990	2990	2990	0
85	20231208	180600	14874035	2990	2990	2990	2990	0
86	20231208	180500	14874035	2990	2990	2990	2990	0
87	20231208	180400	14874035	2990	2990	2990	2990	0
88	20231208	180300	14874035	2990	2990	2990	2990	0
89	20231208	180200	14874035	2990	2990	2990	2990	0
90	20231208	180100	14874035	2990	2990	2990	2990	0
91	20231208	180000	14874035	2990	2990	2990	2990	0
92	20231208	175900	14874035	2990	2990	2990	2990	785
93	20231208	175800	14874035	2990	2990	2990	2990	0
94	20231208	175700	14874035	2990	2990	2990	2990	0
95	20231208	175600	14874035	2990	2990	2990	2990	0
96	20231208	175500	14874035	2990	2990	2990	2990	0
97	20231208	175400	14874035	2990	2990	2990	2990	0
98	20231208	175300	14874035	2990	2990	2990	2990	0
99	20231208	175200	14874035	2990	2990	2990	2990	0
100	20231208	175100	14874035	2990	2990	2990	2990	0
101	20231208	175000	14874035	2990	2990	2990	2990	0
102	20231208	174900	14874035	2990	2990	2990	2990	0
103	20231208	174800	14874035	2990	2990	2990	2990	0
104	20231208	174700	14874035	2990	2990	2990	2990	0
105	20231208	174600	14874035	2990	2990	2990	2990	0
106	20231208	174500	14874035	2990	2990	2990	2990	0
107	20231208	174400	14874035	2990	2990	2990	2990	0
108	20231208	174300	14874035	2990	2990	2990	2990	0
109	20231208	174200	14874035	2990	2990	2990	2990	0
110	20231208	174100	14874035	2990	2990	2990	2990	0
111	20231208	174000	14874035	2990	2990	2990	2990	0
112	20231208	173900	14874035	2990	2990	2990	2990	0
113	20231208	173800	14874035	2990	2990	2990	2990	0
114	20231208	173700	14874035	2990	2990	2990	2990	0
115	20231208	173600	14874035	2990	2990	2990	2990	0
116	20231208	173500	14874035	2990	2990	2990	2990	0
117	20231208	173400	14874035	2990	2990	2990	2990	0
118	20231208	173300	14874035	2990	2990	2990	2990	0
119	20231208	173200	14874035	2990	2990	2990	2990	0
120	20231208	173100	14874035	2990	2990	2990	2990	0
121	20231208	173000	14874035	2990	2990	2990	2990	0
122	20231208	172900	14874035	2990	2990	2990	2990	785
123	20231208	172800	14874035	2990	2990	2990	2990	0
124	20231208	172700	14874035	2990	2990	2990	2990	0
125	20231208	172600	14874035	2990	2990	2990	2990	0
126	20231208	172500	14874035	2990	2990	2990	2990	0
127	20231208	172400	14874035	2990	2990	2990	2990	0
128	20231208	172300	14874035	2990	2990	2990	2990	0
129	20231208	172200	14874035	2990	2990	2990	2990	0
130	20231208	172100	14874035	2990	2990	2990	2990	0
131	20231208	172000	14874035	2990	2990	2990	2990	0
132	20231208	171900	14874035	2990	2990	2990	2990	0
133	20231208	171800	14874035	2990	2990	2990	2990	0
134	20231208	171700	14874035	2990	2990	2990	2990	0
135	20231208	171600	14874035	2990	2990	2990	2990	0
136	20231208	171500	14874035	2990	2990	2990	2990	0
137	20231208	171400	14874035	2990	2990	2990	2990	0
138	20231208	171300	14874035	2990	2990	2990	2990	0
139	20231208	171200	14874035	2990	2990	2990	2990	0
140	20231208	171100	14874035	2990	2990	2990	2990	0
141	20231208	171000	14874035	2990	2990	2990	2990	0
142	20231208	170900	14874035	2990	2990	2990	2990	0
143	20231208	170800	14874035	2990	2990	2990	2990	0
144	20231208	170700	14874035	2990	2990	2990	2990	0
145	20231208	170600	14874035	2990	2990	2990	2990	0
146	20231208	170500	14874035	2990	2990	2990	2990	0
147	20231208	170400	14874035	2990	2990	2990	2990	0
148	20231208	170300	14874035	2990	2990	2990	2990	0
149	20231208	170200	14874035	2990	2990	2990	2990	0
150	20231208	170100	14874035	2990	2990	2990	2990	0
151	20231208	170000	14874035	2990	2990	2990	2990	0
152	20231208	165900	14874035	2990	2990	2990	2990	785
153	20231208	165800	14874035	2990	2990	2990	2990	0
154	20231208	165700	14874035	2990	2990	2990	2990	0
155	20231208	165600	14874035	2990	2990	2990	2990	0
156	20231208	165500	14874035	2990	2990	2990	2990	0
157	20231208	165400	14874035	2990	2990	2990	2990	0
158	20231208	165300	14874035	2990	2990	2990	2990	0
159	20231208	165200	14874035	2990	2990	2990	2990	0
160	20231208	165100	14874035	2990	2990	2990	2990	0
161	20231208	165000	14874035	2990	2990	2990	2990	0
162	20231208	164900	14874035	2990	2990	2990	2990	0
163	20231208	164800	14874035	2990	2990	2990	2990	0
164	20231208	164700	14874035	2990	2990	2990	2990	0
165	20231208	164600	14874035	2990	2990	2990	2990	0
166	20231208	164500	14874035	2990	2990	2990	2990	0
167	20231208	164400	14874035	2990	2990	2990	2990	0
168	20231208	164300	14874035	2990	2990	2990	2990	0
169	20231208	164200	14874035	2990	2990	2990	2990	0
170	20231208	164100	14874035	2990	2990	2990	2990	0
171	20231208	164000	14874035	2990	2990	2990	2990	0
172	20231208	163900	14874035	2990	2990	2990	2990	0
173	20231208	163800	14874035	2990	2990	2990	2990	0
174	20231208	163700	14874035	2990	2990	2990	2990	0
175	20231208	163600	14874035	2990	2990	2990	2990	0
176	20231208	163500	14874035	2990	2990	2990	2990	0
177	20231208	163400	14874035	2990	2990	2990	2990	0
178	20231208	163300	14874035	2990	2990	2990	2990	0
179	20231208	163200	14874035	2990	2990	2990	2990	0
180	20231208	163100	14874035	2990	2990	2990	2990	0
181	20231208	163000	14874035	2990	2990	2990	2990	0
182	20231208	162900	14874035	2990	2990	2990	2990	785
183	20231208	162800	14874035	2990	2990	2990	2990	0
184	20231208	162700	14874035	2990	2990	2990	2990	0
185	20231208	162600	14874035	2990	2990	2990	2990	0
186	20231208	162500	14874035	2990	2990	2990	2990	0
187	20231208	162400	14874035	2990	2990	2990	2990	0
188	20231208	162300	14874035	2990	2990	2990	2990	0
189	20231208	162200	14874035	2990	2990	2990	2990	0
190	20231208	162100	14874035	2990	2990	2990	2990	0
191	20231208	162000	14874035	2990	2990	2990	2990	0
192	20231208	161900	14874035	2990	2990	2990	2990	0
193	20231208	161800	14874035	2990	2990	2990	2990	0
194	20231208	161700	14874035	2990	2990	2990	2990	0
195	20231208	161600	14874035	2990	2990	2990	2990	0
196	20231208	161500	14874035	2990	2990	2990	2990	0
197	20231208	161400	14874035	2990	2990	2990	2990	0
198	20231208	161300	14874035	2990	2990	2990	2990	0
199	20231208	161200	14874035	2990	2990	2990	2990	0
200	20231208	161100	14874035	2990	2990	2990	2990	0
201	20231208	161000	14874035	2990	2990	2990	2990	0
202	20231208	160900	14874035	2990	2990	2990	2990	0
203	20231208	160800	14874035	2990	2990	2990	2990	0
204	20231208	160700	14874035	2990	2990	2990	2990	0
205	20231208	160600	14874035	2990	2990	2990	2990	0
206	20231208	160500	14874035	2990	2990	2990	2990	0
207	20231208	160400	14874035	2990	2990	2990	2990	0
208	20231208	160300	14874035	2990	2990	2990	2990	0
209	20231208	160200	14874035	2990	2990	2990	2990	0
210	20231208	160100	14874035	2990	2990	2990	2990	0
211	20231208	160000	14874035	2990	2990	2990	2990	0
212	20231208	155900	14874035	2990	2990	2990	2990	785
213	20231208	155800	14874035	2990	2990	2990	2990	0
214	20231208	155700	14874035	2990	2990	2990	2990	0
215	20231208	155600	14874035	2990	2990	2990	2990	0
216	20231208	155500	14874035	2990	2990	2990	2990	0
217	20231208	155400	14874035	2990	2990	2990	2990	0
218	20231208	155300	14874035	2990	2990	2990	2990	0
219	20231208	155200	14874035	2990	2990	2990	2990	0
220	20231208	155100	14874035	2990	2990	2990	2990	0
221	20231208	155000	14874035	2990	2990	2990	2990	0
222	20231208	154900	14874035	2990	2990	2990	2990	0
223	20231208	154800	14874035	2990	2990	2990	2990	0
224	20231208	154700	14874035	2990	2990	2990	2990	0
225	20231208	154600	14874035	2990	2990	2990	2990	0
226	20231208	154500	14874035	2990	2990	2990	2990	0
227	20231208	154400	14874035	2990	2990	2990	2990	0
228	20231208	154300	14874035	2990	2990	2990	2990	0
229	20231208	154200	14874035	2990	2990	2990	2990	0
230	20231208	154100	14874035	2990	2990	2990	2990	0
231	20231208	154000	14874035	2990	2990	2990	2990	0
232	20231208	153900	14874035	2990	2990	2990	2990	0
233	20231208	153800	14874035	2990	2990	2990	2990	0
234	20231208	153700	14874035	2990	2990	2990	2990	0
235	20231208	153600	14874035	2990	2990	2990	2990	0
236	20231208	153500	14874035	2990	2990	2990	2990	0
237	20231208	153400	14874035	2990	2990	2990	2990	0
238	20231208	153300	14874035	2990	2990	2990	2990	0
239	20231208	153200	14874035	2990	2990	2990	2990	0
240	20231208	153100	14874035	2990	2990	2990	2990	0
241	20231208	153000	14874035	2990	2990	2990	2990	785
242	20231208	152900	12526885	2990	2990	2990	2990	0
243	20231208	152800	12526885	2990	2990	2990	2990	0
244	20231208	152700	12526885	2990	2990	2990	2990	0
245	20231208	152600	12526885	2990	2990	2990	2990	0
246	20231208	152500	12526885	2990	2990	2990	2990	0
247	20231208	152400	12526885	2990	2990	2990	2990	0
248	20231208	152300	12526885	2990	2990	2990	2990	0
249	20231208	152200	12526885	2990	2990	2990	2990	0
250	20231208	152100	12526885	2990	2990	2990	2990	0
251	20231208	152000	12526885	2990	2990	2990	2990	0
252	20231208	151900	12526885	2990	2985	2990	2985	12
253	20231208	151800	12491045	2985	2985	2985	2985	2
254	20231208	151700	12485075	2990	2985	2990	2985	109
255	20231208	151600	12159705	2985	2985	2985	2985	1
256	20231208	151500	12156720	2985	2985	2985	2985	0
257	20231208	151400	12156720	2985	2985	2985	2985	0
258	20231208	151300	12156720	2985	2985	2985	2985	0
259	20231208	151200	12156720	2985	2985	2985	2985	1
260	20231208	151100	12153735	2990	2990	2990	2990	0
261	20231208	151000	12153735	2990	2990	2990	2990	0
262	20231208	150900	12153735	2990	2990	2990	2990	0
263	20231208	150800	12153735	2990	2990	2990	2990	0
264	20231208	150700	12153735	2990	2990	2990	2990	0
265	20231208	150600	12153735	2990	2990	2990	2990	0
266	20231208	150500	12153735	2990	2990	2990	2990	0
267	20231208	150400	12153735	2990	2990	2990	2990	0
268	20231208	150300	12153735	2990	2990	2990	2990	1
269	20231208	150200	12150745	2965	2965	2965	2965	0
270	20231208	150100	12150745	2965	2965	2965	2965	0
271	20231208	150000	12150745	2965	2965	2965	2965	0
272	20231208	145900	12150745	2965	2965	2965	2965	0
273	20231208	145800	12150745	2965	2965	2965	2965	1
274	20231208	145700	12147780	2990	2990	2990	2990	0
275	20231208	145600	12147780	2990	2990	2990	2990	0
276	20231208	145500	12147780	2990	2990	2990	2990	0
277	20231208	145400	12147780	2990	2990	2990	2990	0
278	20231208	145300	12147780	2990	2985	2990	2985	52
279	20231208	145200	11992555	2985	2985	2985	2985	0
280	20231208	145100	11992555	2985	2985	2985	2985	0
281	20231208	145000	11992555	2985	2985	2985	2985	49
282	20231208	144900	11846290	2985	2985	2985	2985	0
283	20231208	144800	11846290	2985	2985	2985	2985	202
284	20231208	144700	11243320	2990	2990	2990	2990	0
285	20231208	144600	11243320	2990	2990	2990	2990	0
286	20231208	144500	11243320	2990	2990	2990	2990	0
287	20231208	144400	11243320	2990	2990	2990	2990	0
288	20231208	144300	11243320	2990	2990	2990	2990	0
289	20231208	144200	11243320	2990	2990	2990	2990	0
290	20231208	144100	11243320	2990	2990	2990	2990	0
291	20231208	144000	11243320	2990	2990	2990	2990	1
292	20231208	143900	11240330	2985	2985	2985	2985	0
293	20231208	143800	11240330	2985	2985	2985	2985	1
294	20231208	143700	11237345	2990	2990	2990	2990	0
295	20231208	143600	11237345	2990	2990	2990	2990	0
296	20231208	143500	11237345	2990	2990	2990	2990	0
297	20231208	143400	11237345	2990	2990	2990	2990	0
298	20231208	143300	11237345	2990	2990	2990	2990	0
299	20231208	143200	11237345	2990	2990	2990	2990	0
300	20231208	143100	11237345	2990	2990	2990	2990	0
301	20231208	143000	11237345	2990	2990	2990	2990	0
302	20231208	142900	11237345	2990	2990	2990	2990	0
303	20231208	142800	11237345	2990	2990	2990	2990	0
304	20231208	142700	11237345	2990	2990	2990	2990	9
305	20231208	142600	11210435	2990	2990	2990	2990	0
306	20231208	142500	11210435	2990	2990	2990	2990	0
307	20231208	142400	11210435	2990	2990	2990	2990	0
308	20231208	142300	11210435	2990	2990	2990	2990	0
309	20231208	142200	11210435	2990	2990	2990	2990	0
310	20231208	142100	11210435	2990	2990	2990	2990	0
311	20231208	142000	11210435	2990	2990	2990	2990	0
312	20231208	141900	11210435	2990	2990	2990	2990	0
313	20231208	141800	11210435	2990	2990	2990	2990	0
314	20231208	141700	11210435	2990	2990	2990	2990	0
315	20231208	141600	11210435	2990	2990	2990	2990	0
316	20231208	141500	11210435	2990	2990	2990	2990	0
317	20231208	141400	11210435	2990	2990	2990	2990	0
318	20231208	141300	11210435	2990	2990	2990	2990	0
319	20231208	141200	11210435	2990	2990	2990	2990	0
320	20231208	141100	11210435	2990	2990	2990	2990	0
321	20231208	141000	11210435	2990	2990	2990	2990	134
322	20231208	140900	10809775	2990	2990	2990	2990	0
323	20231208	140800	10809775	2990	2990	2990	2990	0
324	20231208	140700	10809775	2990	2990	2990	2990	0
325	20231208	140600	10809775	2990	2990	2990	2990	0
326	20231208	140500	10809775	2990	2990	2990	2990	0
327	20231208	140400	10809775	2990	2990	2990	2990	0
328	20231208	140300	10809775	2990	2990	2990	2990	0
329	20231208	140200	10809775	2990	2990	2990	2990	0
330	20231208	140100	10809775	2990	2990	2990	2990	0
331	20231208	140000	10809775	2990	2990	2990	2990	0
332	20231208	135900	10809775	2990	2990	2990	2990	0
333	20231208	135800	10809775	2990	2990	2990	2990	0
334	20231208	135700	10809775	2990	2990	2990	2990	0
335	20231208	135600	10809775	2990	2990	2990	2990	0
336	20231208	135500	10809775	2990	2990	2990	2990	0
337	20231208	135400	10809775	2990	2965	2990	2965	2
338	20231208	135300	10803820	2985	2985	2985	2985	58
339	20231208	135200	10630690	2985	2985	2990	2985	203
340	20231208	135100	10024730	2990	2990	2990	2990	0
341	20231208	135000	10024730	2990	2990	2990	2990	0
342	20231208	134900	10024730	2990	2990	2990	2990	0
343	20231208	134800	10024730	2990	2990	2990	2990	0
344	20231208	134700	10024730	2990	2990	2990	2990	0
345	20231208	134600	10024730	2990	2990	2990	2990	0
346	20231208	134500	10024730	2990	2990	2990	2990	0
347	20231208	134400	10024730	2990	2990	2990	2990	0
348	20231208	134300	10024730	2990	2990	2990	2990	0
349	20231208	134200	10024730	2990	2990	2990	2990	0
350	20231208	134100	10024730	2990	2990	2990	2990	0
351	20231208	134000	10024730	2990	2990	2990	2990	0
352	20231208	133900	10024730	2990	2990	2990	2990	0
353	20231208	133800	10024730	2990	2990	2990	2990	0
354	20231208	133700	10024730	2990	2990	2990	2990	0
355	20231208	133600	10024730	2990	2990	2990	2990	0
356	20231208	133500	10024730	2990	2990	2990	2990	0
357	20231208	133400	10024730	2990	2990	2990	2990	0
358	20231208	133300	10024730	2990	2990	2990	2990	0
359	20231208	133200	10024730	2990	2990	2990	2990	0
360	20231208	133100	10024730	2990	2990	2990	2990	0
361	20231208	133000	10024730	2990	2990	2990	2990	0
362	20231208	132900	10024730	2990	2990	2990	2990	0
363	20231208	132800	10024730	2990	2990	2990	2990	0
364	20231208	132700	10024730	2990	2990	2990	2990	0
365	20231208	132600	10024730	2990	2990	2990	2990	0
366	20231208	132500	10024730	2990	2990	2990	2990	0
367	20231208	132400	10024730	2990	2990	2990	2990	0
368	20231208	132300	10024730	2990	2990	2990	2990	0
369	20231208	132200	10024730	2990	2990	2990	2990	0
370	20231208	132100	10024730	2990	2990	2990	2990	0
371	20231208	132000	10024730	2990	2990	2990	2990	0
372	20231208	131900	10024730	2990	2990	2990	2990	0
373	20231208	131800	10024730	2990	2990	2990	2990	0
374	20231208	131700	10024730	2990	2990	2990	2990	0
375	20231208	131600	10024730	2990	2990	2990	2990	0
376	20231208	131500	10024730	2990	2990	2990	2990	0
377	20231208	131400	10024730	2990	2990	2990	2990	0
378	20231208	131300	10024730	2990	2990	2990	2990	0
379	20231208	131200	10024730	2990	2990	2990	2990	0
380	20231208	131100	10024730	2990	2990	2990	2990	0
381	20231208	131000	10024730	2990	2990	2990	2990	0
382	20231208	130900	10024730	2990	2990	2990	2990	0
383	20231208	130800	10024730	2990	2990	2990	2990	0
384	20231208	130700	10024730	2990	2990	2990	2990	0
385	20231208	130600	10024730	2990	2990	2990	2990	0
386	20231208	130500	10024730	2990	2990	2990	2990	0
387	20231208	130400	10024730	2990	2990	2990	2990	0
388	20231208	130300	10024730	2990	2990	2990	2990	0
389	20231208	130200	10024730	2990	2990	2990	2990	0
390	20231208	130100	10024730	2990	2990	2990	2990	0
391	20231208	130000	10024730	2990	2990	2990	2990	0
392	20231208	125900	10024730	2990	2990	2990	2990	0
393	20231208	125800	10024730	2990	2990	2990	2990	0
394	20231208	125700	10024730	2990	2990	2990	2990	0
395	20231208	125600	10024730	2990	2990	2990	2990	0
396	20231208	125500	10024730	2990	2990	2990	2990	0
397	20231208	125400	10024730	2990	2990	2990	2990	0
398	20231208	125300	10024730	2990	2990	2990	2990	0
399	20231208	125200	10024730	2990	2990	2990	2990	0
400	20231208	125100	10024730	2990	2990	2990	2990	0
401	20231208	125000	10024730	2990	2990	2990	2990	0
402	20231208	124900	10024730	2990	2990	2990	2990	0
403	20231208	124800	10024730	2990	2990	2990	2990	0
404	20231208	124700	10024730	2990	2990	2990	2990	0
405	20231208	124600	10024730	2990	2980	2990	2980	201
406	20231208	124500	9424435	2985	2965	2985	2965	93
407	20231208	124400	9148610	2965	2965	2965	2965	308
408	20231208	124300	8235390	2965	2970	2970	2965	114
409	20231208	124200	7897230	2985	2985	2985	2985	0
410	20231208	124100	7897230	2985	2985	2985	2985	0
411	20231208	124000	7897230	2985	2985	2985	2985	0
412	20231208	123900	7897230	2985	2985	2985	2985	4
413	20231208	123800	7885290	2990	2990	2990	2990	0
414	20231208	123700	7885290	2990	2990	2990	2990	0
415	20231208	123600	7885290	2990	2990	2990	2990	0
416	20231208	123500	7885290	2990	2990	2990	2990	0
417	20231208	123400	7885290	2990	2990	2990	2990	0
418	20231208	123300	7885290	2990	2990	2990	2990	0
419	20231208	123200	7885290	2990	2990	2990	2990	0
420	20231208	123100	7885290	2990	2990	2990	2990	0
421	20231208	123000	7885290	2990	2990	2990	2990	0
422	20231208	122900	7885290	2990	2990	2990	2990	0
423	20231208	122800	7885290	2990	2990	2990	2990	0
424	20231208	122700	7885290	2990	2990	2990	2990	0
425	20231208	122600	7885290	2990	2990	2990	2990	0
426	20231208	122500	7885290	2990	2990	2990	2990	0
427	20231208	122400	7885290	2990	2990	2990	2990	0
428	20231208	122300	7885290	2990	2990	2990	2990	0
429	20231208	122200	7885290	2990	2990	2990	2990	0
430	20231208	122100	7885290	2990	2990	2990	2990	0
431	20231208	122000	7885290	2990	2990	2990	2990	0
432	20231208	121900	7885290	2990	2990	2990	2990	0
433	20231208	121800	7885290	2990	2990	2990	2990	0
434	20231208	121700	7885290	2990	2990	2990	2990	0
435	20231208	121600	7885290	2990	2990	2990	2990	0
436	20231208	121500	7885290	2990	2990	2990	2990	0
437	20231208	121400	7885290	2990	2990	2990	2990	0
438	20231208	121300	7885290	2990	2980	2990	2980	50
439	20231208	121200	7736100	2990	2990	2990	2990	0
440	20231208	121100	7736100	2990	2990	2990	2990	0
441	20231208	121000	7736100	2990	2990	2990	2990	0
442	20231208	120900	7736100	2990	2990	2990	2990	0
443	20231208	120800	7736100	2990	2990	2990	2990	0
444	20231208	120700	7736100	2990	2990	2990	2990	0
445	20231208	120600	7736100	2990	2990	2990	2990	0
446	20231208	120500	7736100	2990	2990	2990	2990	0
447	20231208	120400	7736100	2990	2990	2990	2990	0
448	20231208	120300	7736100	2990	2990	2990	2990	0
449	20231208	120200	7736100	2990	2990	2990	2990	0
450	20231208	120100	7736100	2990	2990	2990	2990	0
451	20231208	120000	7736100	2990	2990	2990	2990	0
452	20231208	115900	7736100	2990	2990	2990	2990	0
453	20231208	115800	7736100	2990	2990	2990	2990	0
454	20231208	115700	7736100	2990	2990	2990	2990	0
455	20231208	115600	7736100	2990	2990	2990	2990	0
456	20231208	115500	7736100	2990	2990	2990	2990	0
457	20231208	115400	7736100	2990	2990	2990	2990	0
458	20231208	115300	7736100	2990	2990	2990	2990	0
459	20231208	115200	7736100	2990	2990	2990	2990	0
460	20231208	115100	7736100	2990	2990	2990	2990	0
461	20231208	115000	7736100	2990	2990	2990	2990	0
462	20231208	114900	7736100	2990	2990	2990	2990	0
463	20231208	114800	7736100	2990	2990	2990	2990	0
464	20231208	114700	7736100	2990	2990	2990	2990	0
465	20231208	114600	7736100	2990	2990	2990	2990	0
466	20231208	114500	7736100	2990	2990	2990	2990	0
467	20231208	114400	7736100	2990	2990	2990	2990	0
468	20231208	114300	7736100	2990	2990	2990	2990	0
469	20231208	114200	7736100	2990	2990	2990	2990	0
470	20231208	114100	7736100	2990	2990	2990	2990	0
471	20231208	114000	7736100	2990	2990	2990	2990	0
472	20231208	113900	7736100	2990	2990	2990	2990	0
473	20231208	113800	7736100	2990	2990	2990	2990	0
474	20231208	113700	7736100	2990	2990	2990	2990	0
475	20231208	113600	7736100	2990	2990	2990	2990	0
476	20231208	113500	7736100	2990	2990	2990	2990	0
477	20231208	113400	7736100	2990	2990	2990	2990	0
478	20231208	113300	7736100	2990	2990	2990	2990	0
479	20231208	113200	7736100	2990	2990	2990	2990	0
480	20231208	113100	7736100	2990	2990	2990	2990	0
481	20231208	113000	7736100	2990	2990	2990	2990	0
482	20231208	112900	7736100	2990	2990	2990	2990	0
483	20231208	112800	7736100	2990	2990	2990	2990	0
484	20231208	112700	7736100	2990	2990	2990	2990	0
485	20231208	112600	7736100	2990	2990	2990	2990	0
486	20231208	112500	7736100	2990	2990	2990	2990	0
487	20231208	112400	7736100	2990	2990	2990	2990	0
488	20231208	112300	7736100	2990	2990	2990	2990	0
489	20231208	112200	7736100	2990	2990	2990	2990	0
490	20231208	112100	7736100	2990	2990	2990	2990	0
491	20231208	112000	7736100	2990	2990	2990	2990	0
492	20231208	111900	7736100	2990	2990	2990	2990	0
493	20231208	111800	7736100	2990	2990	2990	2990	0
494	20231208	111700	7736100	2990	2990	2990	2990	0
495	20231208	111600	7736100	2990	2990	2990	2990	0
496	20231208	111500	7736100	2990	2990	2990	2990	0
497	20231208	111400	7736100	2990	2990	2990	2990	0
498	20231208	111300	7736100	2990	2990	2990	2990	0
499	20231208	111200	7736100	2990	2985	2990	2985	70
500	20231208	111100	7527145	2985	2985	2985	2985	0
501	20231208	111000	7527145	2985	2985	2985	2985	0
502	20231208	110900	7527145	2985	2985	2985	2985	0
503	20231208	110800	7527145	2985	2985	2990	2985	48
504	20231208	110700	7383860	2990	2985	2990	2985	8
505	20231208	110600	7359975	2990	2990	2990	2990	0
506	20231208	110500	7359975	2990	2990	2990	2990	0
507	20231208	110400	7359975	2990	2990	2990	2990	0
508	20231208	110300	7359975	2990	2990	2990	2990	0
509	20231208	110200	7359975	2990	2990	2990	2990	0
510	20231208	110100	7359975	2990	2985	2990	2985	209
511	20231208	110000	6736100	2980	2980	2980	2980	0
512	20231208	105900	6736100	2980	2980	2980	2980	0
513	20231208	105800	6736100	2980	2980	2980	2980	0
514	20231208	105700	6736100	2980	2980	2980	2980	0
515	20231208	105600	6736100	2980	2980	2980	2980	0
516	20231208	105500	6736100	2980	2980	2980	2980	0
517	20231208	105400	6736100	2980	2980	2980	2980	0
518	20231208	105300	6736100	2980	2980	2980	2980	0
519	20231208	105200	6736100	2980	2980	2980	2980	140
520	20231208	105100	6318900	2980	2980	2980	2980	0
521	20231208	105000	6318900	2980	2980	2980	2980	0
522	20231208	104900	6318900	2980	2980	2980	2980	0
523	20231208	104800	6318900	2980	2980	2980	2980	0
524	20231208	104700	6318900	2980	2980	2980	2980	0
525	20231208	104600	6318900	2980	2980	2980	2980	0
526	20231208	104500	6318900	2980	2980	2980	2980	0
527	20231208	104400	6318900	2980	2980	2980	2980	0
528	20231208	104300	6318900	2980	2980	2980	2980	0
529	20231208	104200	6318900	2980	2980	2980	2980	0
530	20231208	104100	6318900	2980	2980	2980	2980	0
531	20231208	104000	6318900	2980	2980	2980	2980	0
532	20231208	103900	6318900	2980	2980	2980	2980	0
533	20231208	103800	6318900	2980	2980	2980	2980	0
534	20231208	103700	6318900	2980	2980	2980	2980	0
535	20231208	103600	6318900	2980	2980	2980	2980	1
536	20231208	103500	6315920	2980	2980	2980	2980	0
537	20231208	103400	6315920	2980	2980	2980	2980	0
538	20231208	103300	6315920	2980	2980	2980	2980	0
539	20231208	103200	6315920	2980	2980	2980	2980	0
540	20231208	103100	6315920	2980	2980	2980	2980	0
541	20231208	103000	6315920	2980	2980	2980	2980	0
542	20231208	102900	6315920	2980	2980	2980	2980	0
543	20231208	102800	6315920	2980	2980	2980	2980	0
544	20231208	102700	6315920	2980	2980	2980	2980	0
545	20231208	102600	6315920	2980	2980	2980	2980	0
546	20231208	102500	6315920	2980	2980	2980	2980	0
547	20231208	102400	6315920	2980	2980	2980	2980	0
548	20231208	102300	6315920	2980	2980	2980	2980	0
549	20231208	102200	6315920	2980	2980	2980	2980	0
550	20231208	102100	6315920	2980	2980	2980	2980	0
551	20231208	102000	6315920	2980	2980	2980	2980	0
552	20231208	101900	6315920	2980	2980	2980	2980	0
553	20231208	101800	6315920	2980	2980	2980	2980	0
554	20231208	101700	6315920	2980	2980	2980	2980	0
555	20231208	101600	6315920	2980	2980	2980	2980	0
556	20231208	101500	6315920	2980	2980	2980	2980	0
557	20231208	101400	6315920	2980	2980	2980	2980	0
558	20231208	101300	6315920	2980	2980	2980	2980	0
559	20231208	101200	6315920	2980	2980	2980	2980	0
560	20231208	101100	6315920	2980	2980	2980	2980	0
561	20231208	101000	6315920	2980	2980	2980	2980	0
562	20231208	100900	6315920	2980	2980	2980	2980	0
563	20231208	100800	6315920	2980	2980	2980	2980	0
564	20231208	100700	6315920	2980	2980	2980	2980	0
565	20231208	100600	6315920	2980	2980	2980	2980	0
566	20231208	100500	6315920	2980	2980	2980	2980	0
567	20231208	100400	6315920	2980	2980	2980	2980	0
568	20231208	100300	6315920	2980	2980	2980	2980	0
569	20231208	100200	6315920	2980	2975	2980	2975	2
570	20231208	100100	6309965	2960	2960	2960	2960	0
571	20231208	100000	6309965	2960	2960	2960	2960	0
572	20231208	095900	6309965	2960	2960	2960	2960	0
573	20231208	095800	6309965	2960	2960	2960	2960	37
574	20231208	095700	6200445	2960	2960	2960	2960	0
575	20231208	095600	6200445	2960	2960	2960	2960	0
576	20231208	095500	6200445	2960	2960	2960	2960	37
577	20231208	095400	6090925	2980	2980	2980	2980	0
578	20231208	095300	6090925	2980	2980	2980	2980	0
579	20231208	095200	6090925	2980	2980	2980	2980	0
580	20231208	095100	6090925	2980	2980	2980	2980	0
581	20231208	095000	6090925	2980	2980	2980	2980	0
582	20231208	094900	6090925	2980	2975	2980	2975	13
583	20231208	094800	6052245	2980	2980	2980	2980	0
584	20231208	094700	6052245	2980	2980	2980	2980	0
585	20231208	094600	6052245	2980	2980	2980	2980	0
586	20231208	094500	6052245	2980	2980	2980	2980	0
587	20231208	094400	6052245	2980	2980	2980	2980	0
588	20231208	094300	6052245	2980	2980	2980	2980	0
589	20231208	094200	6052245	2980	2980	2980	2980	336
590	20231208	094100	5050965	2980	2980	2980	2980	0
591	20231208	094000	5050965	2980	2980	2980	2980	0
592	20231208	093900	5050965	2980	2980	2980	2980	3
593	20231208	093800	5042025	2980	2975	2980	2975	10
594	20231208	093700	5012255	2975	2975	2975	2975	1
595	20231208	093600	5009280	2980	2975	2980	2975	19
596	20231208	093500	4952750	2960	2960	2960	2960	186
597	20231208	093400	4402190	2980	2980	2980	2980	0
598	20231208	093300	4402190	2980	2980	2980	2980	0
599	20231208	093200	4402190	2980	2980	2980	2980	0
600	20231208	093100	4402190	2980	2980	2980	2980	0
601	20231208	093000	4402190	2980	2980	2980	2980	0
602	20231208	092900	4402190	2980	2960	2980	2960	233
603	20231208	092800	3710255	2970	2970	2970	2970	0
604	20231208	092700	3710255	2970	2970	2970	2970	0
605	20231208	092600	3710255	2970	2970	2970	2970	0
606	20231208	092500	3710255	2970	2965	2970	2965	2
607	20231208	092400	3704320	2970	2970	2970	2970	0
608	20231208	092300	3704320	2970	2970	2970	2970	0
609	20231208	092200	3704320	2970	2970	2970	2970	0
610	20231208	092100	3704320	2970	2970	2970	2970	0
611	20231208	092000	3704320	2970	2970	2970	2970	0
612	20231208	091900	3704320	2970	2970	2970	2970	0
613	20231208	091800	3704320	2970	2970	2970	2970	0
614	20231208	091700	3704320	2970	2970	2970	2970	1
615	20231208	091600	3701350	2975	2975	2975	2975	4
616	20231208	091500	3689450	2975	2975	2975	2975	5
617	20231208	091400	3674575	2975	2975	2975	2975	4
618	20231208	091300	3662675	2955	2955	2955	2955	75
619	20231208	091200	3441050	2975	2975	2975	2975	0
620	20231208	091100	3441050	2975	2975	2975	2975	1
621	20231208	091000	3438075	2950	2955	2955	2950	150
622	20231208	090900	2994965	2975	2975	2975	2975	5
623	20231208	090800	2980090	2975	2975	2975	2975	2
624	20231208	090700	2974140	2960	2960	2960	2960	65
625	20231208	090600	2781740	2960	2955	2960	2955	155
626	20231208	090500	2322955	2950	2960	2960	2950	82
627	20231208	090400	2080820	2960	2960	2960	2960	102
628	20231208	090300	1778900	2975	2975	2975	2975	0
629	20231208	090200	1778900	2975	2975	2975	2975	0
630	20231208	090100	1778900	2975	2975	2975	2975	0
631	20231208	090000	1778900	2975	2945	2975	2945	604