KissMeData/067830/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	194200	52303680	2340	2340	2340	2340	643
3	20231204	194100	52303680	2340	2340	2340	2340	0
4	20231204	194000	52303680	2340	2340	2340	2340	0
5	20231204	193900	52303680	2340	2340	2340	2340	0
6	20231204	193800	52303680	2340	2340	2340	2340	0
7	20231204	193700	52303680	2340	2340	2340	2340	0
8	20231204	193600	52303680	2340	2340	2340	2340	0
9	20231204	193500	52303680	2340	2340	2340	2340	0
10	20231204	193400	52303680	2340	2340	2340	2340	0
11	20231204	193300	52303680	2340	2340	2340	2340	0
12	20231204	193200	52303680	2340	2340	2340	2340	0
13	20231204	193100	52303680	2340	2340	2340	2340	0
14	20231204	193000	52303680	2340	2340	2340	2340	0
15	20231204	192900	52303680	2340	2340	2340	2340	0
16	20231204	192800	52303680	2340	2340	2340	2340	0
17	20231204	192700	52303680	2340	2340	2340	2340	0
18	20231204	192600	52303680	2340	2340	2340	2340	0
19	20231204	192500	52303680	2340	2340	2340	2340	0
20	20231204	192400	52303680	2340	2340	2340	2340	0
21	20231204	192300	52303680	2340	2340	2340	2340	0
22	20231204	192200	52303680	2340	2340	2340	2340	0
23	20231204	192100	52303680	2340	2340	2340	2340	0
24	20231204	192000	52303680	2340	2340	2340	2340	0
25	20231204	191900	52303680	2340	2340	2340	2340	0
26	20231204	191800	52303680	2340	2340	2340	2340	0
27	20231204	191700	52303680	2340	2340	2340	2340	0
28	20231204	191600	52303680	2340	2340	2340	2340	0
29	20231204	191500	52303680	2340	2340	2340	2340	0
30	20231204	191400	52303680	2340	2340	2340	2340	0
31	20231204	191300	52303680	2340	2340	2340	2340	0
32	20231204	191200	52303680	2340	2340	2340	2340	643
33	20231204	191100	52303680	2340	2340	2340	2340	0
34	20231204	191000	52303680	2340	2340	2340	2340	0
35	20231204	190900	52303680	2340	2340	2340	2340	0
36	20231204	190800	52303680	2340	2340	2340	2340	0
37	20231204	190700	52303680	2340	2340	2340	2340	0
38	20231204	190600	52303680	2340	2340	2340	2340	0
39	20231204	190500	52303680	2340	2340	2340	2340	0
40	20231204	190400	52303680	2340	2340	2340	2340	0
41	20231204	190300	52303680	2340	2340	2340	2340	0
42	20231204	190200	52303680	2340	2340	2340	2340	0
43	20231204	190100	52303680	2340	2340	2340	2340	0
44	20231204	190000	52303680	2340	2340	2340	2340	0
45	20231204	185900	52303680	2340	2340	2340	2340	0
46	20231204	185800	52303680	2340	2340	2340	2340	0
47	20231204	185700	52303680	2340	2340	2340	2340	0
48	20231204	185600	52303680	2340	2340	2340	2340	0
49	20231204	185500	52303680	2340	2340	2340	2340	0
50	20231204	185400	52303680	2340	2340	2340	2340	0
51	20231204	185300	52303680	2340	2340	2340	2340	0
52	20231204	185200	52303680	2340	2340	2340	2340	0
53	20231204	185100	52303680	2340	2340	2340	2340	0
54	20231204	185000	52303680	2340	2340	2340	2340	0
55	20231204	184900	52303680	2340	2340	2340	2340	0
56	20231204	184800	52303680	2340	2340	2340	2340	0
57	20231204	184700	52303680	2340	2340	2340	2340	0
58	20231204	184600	52303680	2340	2340	2340	2340	0
59	20231204	184500	52303680	2340	2340	2340	2340	0
60	20231204	184400	52303680	2340	2340	2340	2340	0
61	20231204	184300	52303680	2340	2340	2340	2340	0
62	20231204	184200	52303680	2340	2340	2340	2340	643
63	20231204	184100	52303680	2340	2340	2340	2340	0
64	20231204	184000	52303680	2340	2340	2340	2340	0
65	20231204	183900	52303680	2340	2340	2340	2340	0
66	20231204	183800	52303680	2340	2340	2340	2340	0
67	20231204	183700	52303680	2340	2340	2340	2340	0
68	20231204	183600	52303680	2340	2340	2340	2340	0
69	20231204	183500	52303680	2340	2340	2340	2340	0
70	20231204	183400	52303680	2340	2340	2340	2340	0
71	20231204	183300	52303680	2340	2340	2340	2340	0
72	20231204	183200	52303680	2340	2340	2340	2340	0
73	20231204	183100	52303680	2340	2340	2340	2340	0
74	20231204	183000	52303680	2340	2340	2340	2340	0
75	20231204	182900	52303680	2340	2340	2340	2340	0
76	20231204	182800	52303680	2340	2340	2340	2340	0
77	20231204	182700	52303680	2340	2340	2340	2340	0
78	20231204	182600	52303680	2340	2340	2340	2340	0
79	20231204	182500	52303680	2340	2340	2340	2340	0
80	20231204	182400	52303680	2340	2340	2340	2340	0
81	20231204	182300	52303680	2340	2340	2340	2340	0
82	20231204	182200	52303680	2340	2340	2340	2340	0
83	20231204	182100	52303680	2340	2340	2340	2340	0
84	20231204	182000	52303680	2340	2340	2340	2340	0
85	20231204	181900	52303680	2340	2340	2340	2340	0
86	20231204	181800	52303680	2340	2340	2340	2340	0
87	20231204	181700	52303680	2340	2340	2340	2340	0
88	20231204	181600	52303680	2340	2340	2340	2340	0
89	20231204	181500	52303680	2340	2340	2340	2340	0
90	20231204	181400	52303680	2340	2340	2340	2340	0
91	20231204	181300	52303680	2340	2340	2340	2340	0
92	20231204	181200	52303680	2340	2340	2340	2340	643
93	20231204	181100	52303680	2340	2340	2340	2340	0
94	20231204	181000	52303680	2340	2340	2340	2340	0
95	20231204	180900	52303680	2340	2340	2340	2340	0
96	20231204	180800	52303680	2340	2340	2340	2340	0
97	20231204	180700	52303680	2340	2340	2340	2340	0
98	20231204	180600	52303680	2340	2340	2340	2340	0
99	20231204	180500	52303680	2340	2340	2340	2340	0
100	20231204	180400	52303680	2340	2340	2340	2340	0
101	20231204	180300	52303680	2340	2340	2340	2340	0
102	20231204	180200	52303680	2340	2340	2340	2340	0
103	20231204	180100	52303680	2340	2340	2340	2340	0
104	20231204	180000	52303680	2340	2340	2340	2340	0
105	20231204	175900	52303680	2340	2340	2340	2340	0
106	20231204	175800	52303680	2340	2340	2340	2340	0
107	20231204	175700	52303680	2340	2340	2340	2340	0
108	20231204	175600	52303680	2340	2340	2340	2340	0
109	20231204	175500	52303680	2340	2340	2340	2340	0
110	20231204	175400	52303680	2340	2340	2340	2340	0
111	20231204	175300	52303680	2340	2340	2340	2340	0
112	20231204	175200	52303680	2340	2340	2340	2340	0
113	20231204	175100	52303680	2340	2340	2340	2340	0
114	20231204	175000	52303680	2340	2340	2340	2340	0
115	20231204	174900	52303680	2340	2340	2340	2340	0
116	20231204	174800	52303680	2340	2340	2340	2340	0
117	20231204	174700	52303680	2340	2340	2340	2340	0
118	20231204	174600	52303680	2340	2340	2340	2340	0
119	20231204	174500	52303680	2340	2340	2340	2340	0
120	20231204	174400	52303680	2340	2340	2340	2340	0
121	20231204	174300	52303680	2340	2340	2340	2340	0
122	20231204	174200	52303680	2340	2340	2340	2340	643
123	20231204	174100	52303680	2340	2340	2340	2340	0
124	20231204	174000	52303680	2340	2340	2340	2340	0
125	20231204	173900	52303680	2340	2340	2340	2340	0
126	20231204	173800	52303680	2340	2340	2340	2340	0
127	20231204	173700	52303680	2340	2340	2340	2340	0
128	20231204	173600	52303680	2340	2340	2340	2340	0
129	20231204	173500	52303680	2340	2340	2340	2340	0
130	20231204	173400	52303680	2340	2340	2340	2340	0
131	20231204	173300	52303680	2340	2340	2340	2340	0
132	20231204	173200	52303680	2340	2340	2340	2340	0
133	20231204	173100	52303680	2340	2340	2340	2340	0
134	20231204	173000	52303680	2340	2340	2340	2340	0
135	20231204	172900	52303680	2340	2340	2340	2340	0
136	20231204	172800	52303680	2340	2340	2340	2340	0
137	20231204	172700	52303680	2340	2340	2340	2340	0
138	20231204	172600	52303680	2340	2340	2340	2340	0
139	20231204	172500	52303680	2340	2340	2340	2340	0
140	20231204	172400	52303680	2340	2340	2340	2340	0
141	20231204	172300	52303680	2340	2340	2340	2340	0
142	20231204	172200	52303680	2340	2340	2340	2340	0
143	20231204	172100	52303680	2340	2340	2340	2340	0
144	20231204	172000	52303680	2340	2340	2340	2340	0
145	20231204	171900	52303680	2340	2340	2340	2340	0
146	20231204	171800	52303680	2340	2340	2340	2340	0
147	20231204	171700	52303680	2340	2340	2340	2340	0
148	20231204	171600	52303680	2340	2340	2340	2340	0
149	20231204	171500	52303680	2340	2340	2340	2340	0
150	20231204	171400	52303680	2340	2340	2340	2340	0
151	20231204	171300	52303680	2340	2340	2340	2340	0
152	20231204	171200	52303680	2340	2340	2340	2340	643
153	20231204	171100	52303680	2340	2340	2340	2340	0
154	20231204	171000	52303680	2340	2340	2340	2340	0
155	20231204	170900	52303680	2340	2340	2340	2340	0
156	20231204	170800	52303680	2340	2340	2340	2340	0
157	20231204	170700	52303680	2340	2340	2340	2340	0
158	20231204	170600	52303680	2340	2340	2340	2340	0
159	20231204	170500	52303680	2340	2340	2340	2340	0
160	20231204	170400	52303680	2340	2340	2340	2340	0
161	20231204	170300	52303680	2340	2340	2340	2340	0
162	20231204	170200	52303680	2340	2340	2340	2340	0
163	20231204	170100	52303680	2340	2340	2340	2340	0
164	20231204	170000	52303680	2340	2340	2340	2340	0
165	20231204	165900	52303680	2340	2340	2340	2340	0
166	20231204	165800	52303680	2340	2340	2340	2340	0
167	20231204	165700	52303680	2340	2340	2340	2340	0
168	20231204	165600	52303680	2340	2340	2340	2340	0
169	20231204	165500	52303680	2340	2340	2340	2340	0
170	20231204	165400	52303680	2340	2340	2340	2340	0
171	20231204	165300	52303680	2340	2340	2340	2340	0
172	20231204	165200	52303680	2340	2340	2340	2340	0
173	20231204	165100	52303680	2340	2340	2340	2340	0
174	20231204	165000	52303680	2340	2340	2340	2340	0
175	20231204	164900	52303680	2340	2340	2340	2340	0
176	20231204	164800	52303680	2340	2340	2340	2340	0
177	20231204	164700	52303680	2340	2340	2340	2340	0
178	20231204	164600	52303680	2340	2340	2340	2340	0
179	20231204	164500	52303680	2340	2340	2340	2340	0
180	20231204	164400	52303680	2340	2340	2340	2340	0
181	20231204	164300	52303680	2340	2340	2340	2340	0
182	20231204	164200	52303680	2340	2340	2340	2340	643
183	20231204	164100	52303680	2340	2340	2340	2340	0
184	20231204	164000	52303680	2340	2340	2340	2340	0
185	20231204	163900	52303680	2340	2340	2340	2340	0
186	20231204	163800	52303680	2340	2340	2340	2340	0
187	20231204	163700	52303680	2340	2340	2340	2340	0
188	20231204	163600	52303680	2340	2340	2340	2340	0
189	20231204	163500	52303680	2340	2340	2340	2340	0
190	20231204	163400	52303680	2340	2340	2340	2340	0
191	20231204	163300	52303680	2340	2340	2340	2340	0
192	20231204	163200	52303680	2340	2340	2340	2340	0
193	20231204	163100	52303680	2340	2340	2340	2340	0
194	20231204	163000	52303680	2340	2340	2340	2340	0
195	20231204	162900	52303680	2340	2340	2340	2340	0
196	20231204	162800	52303680	2340	2340	2340	2340	0
197	20231204	162700	52303680	2340	2340	2340	2340	0
198	20231204	162600	52303680	2340	2340	2340	2340	0
199	20231204	162500	52303680	2340	2340	2340	2340	0
200	20231204	162400	52303680	2340	2340	2340	2340	0
201	20231204	162300	52303680	2340	2340	2340	2340	0
202	20231204	162200	52303680	2340	2340	2340	2340	0
203	20231204	162100	52303680	2340	2340	2340	2340	0
204	20231204	162000	52303680	2340	2340	2340	2340	0
205	20231204	161900	52303680	2340	2340	2340	2340	0
206	20231204	161800	52303680	2340	2340	2340	2340	0
207	20231204	161700	52303680	2340	2340	2340	2340	0
208	20231204	161600	52303680	2340	2340	2340	2340	0
209	20231204	161500	52303680	2340	2340	2340	2340	0
210	20231204	161400	52303680	2340	2340	2340	2340	0
211	20231204	161300	52303680	2340	2340	2340	2340	0
212	20231204	161200	52303680	2340	2340	2340	2340	643
213	20231204	161100	52303680	2340	2340	2340	2340	0
214	20231204	161000	52303680	2340	2340	2340	2340	0
215	20231204	160900	52303680	2340	2340	2340	2340	0
216	20231204	160800	52303680	2340	2340	2340	2340	0
217	20231204	160700	52303680	2340	2340	2340	2340	0
218	20231204	160600	52303680	2340	2340	2340	2340	0
219	20231204	160500	52303680	2340	2340	2340	2340	0
220	20231204	160400	52303680	2340	2340	2340	2340	0
221	20231204	160300	52303680	2340	2340	2340	2340	0
222	20231204	160200	52303680	2340	2340	2340	2340	0
223	20231204	160100	52303680	2340	2340	2340	2340	0
224	20231204	160000	52303680	2340	2340	2340	2340	0
225	20231204	155900	52303680	2340	2340	2340	2340	0
226	20231204	155800	52303680	2340	2340	2340	2340	0
227	20231204	155700	52303680	2340	2340	2340	2340	0
228	20231204	155600	52303680	2340	2340	2340	2340	0
229	20231204	155500	52303680	2340	2340	2340	2340	0
230	20231204	155400	52303680	2340	2340	2340	2340	0
231	20231204	155300	52303680	2340	2340	2340	2340	0
232	20231204	155200	52303680	2340	2340	2340	2340	0
233	20231204	155100	52303680	2340	2340	2340	2340	0
234	20231204	155000	52303680	2340	2340	2340	2340	0
235	20231204	154900	52303680	2340	2340	2340	2340	0
236	20231204	154800	52303680	2340	2340	2340	2340	0
237	20231204	154700	52303680	2340	2340	2340	2340	0
238	20231204	154600	52303680	2340	2340	2340	2340	0
239	20231204	154500	52303680	2340	2340	2340	2340	0
240	20231204	154400	52303680	2340	2340	2340	2340	0
241	20231204	154300	52303680	2340	2340	2340	2340	0
242	20231204	154200	52303680	2340	2340	2340	2340	643
243	20231204	154100	52303680	2340	2340	2340	2340	0
244	20231204	154000	52303680	2340	2340	2340	2340	0
245	20231204	153900	52303680	2340	2340	2340	2340	0
246	20231204	153800	52303680	2340	2340	2340	2340	0
247	20231204	153700	52303680	2340	2340	2340	2340	0
248	20231204	153600	52303680	2340	2340	2340	2340	0
249	20231204	153500	52303680	2340	2340	2340	2340	0
250	20231204	153400	52303680	2340	2340	2340	2340	0
251	20231204	153300	52303680	2340	2340	2340	2340	0
252	20231204	153200	52303680	2340	2340	2340	2340	0
253	20231204	153100	52303680	2340	2340	2340	2340	0
254	20231204	153000	52303680	2340	2340	2340	2340	643
255	20231204	152900	50799060	2350	2350	2350	2350	0
256	20231204	152800	50799060	2350	2350	2350	2350	0
257	20231204	152700	50799060	2350	2350	2350	2350	0
258	20231204	152600	50799060	2350	2350	2350	2350	0
259	20231204	152500	50799060	2350	2350	2350	2350	0
260	20231204	152400	50799060	2350	2350	2350	2350	0
261	20231204	152300	50799060	2350	2350	2350	2350	0
262	20231204	152200	50799060	2350	2350	2350	2350	0
263	20231204	152100	50799060	2350	2350	2350	2350	0
264	20231204	152000	50799060	2350	2350	2350	2350	0
265	20231204	151900	50799060	2350	2350	2350	2350	0
266	20231204	151800	50799060	2350	2350	2350	2340	3
267	20231204	151700	50792020	2340	2340	2340	2340	0
268	20231204	151600	50792020	2340	2340	2340	2340	204
269	20231204	151500	50314660	2350	2350	2350	2350	0
270	20231204	151400	50314660	2350	2350	2350	2350	0
271	20231204	151300	50314660	2350	2350	2350	2350	0
272	20231204	151200	50314660	2350	2350	2350	2350	1
273	20231204	151100	50312310	2345	2345	2345	2345	15
274	20231204	151000	50277135	2345	2345	2345	2345	0
275	20231204	150900	50277135	2345	2345	2345	2345	0
276	20231204	150800	50277135	2345	2345	2345	2345	1
277	20231204	150700	50274790	2350	2350	2350	2350	0
278	20231204	150600	50274790	2350	2350	2350	2350	0
279	20231204	150500	50274790	2350	2350	2350	2345	203
280	20231204	150400	49798745	2350	2350	2350	2350	0
281	20231204	150300	49798745	2350	2350	2350	2350	0
282	20231204	150200	49798745	2350	2350	2350	2350	0
283	20231204	150100	49798745	2350	2350	2350	2350	0
284	20231204	150000	49798745	2350	2350	2350	2350	0
285	20231204	145900	49798745	2350	2350	2350	2350	0
286	20231204	145800	49798745	2350	2350	2350	2350	0
287	20231204	145700	49798745	2350	2350	2350	2350	0
288	20231204	145600	49798745	2350	2350	2350	2350	0
289	20231204	145500	49798745	2350	2350	2350	2350	0
290	20231204	145400	49798745	2350	2350	2350	2350	200
291	20231204	145300	49328745	2350	2350	2350	2350	0
292	20231204	145200	49328745	2350	2350	2350	2350	4
293	20231204	145100	49319345	2350	2350	2350	2350	0
294	20231204	145000	49319345	2350	2350	2350	2350	0
295	20231204	144900	49319345	2350	2350	2350	2350	0
296	20231204	144800	49319345	2350	2350	2350	2350	0
297	20231204	144700	49319345	2350	2350	2350	2350	0
298	20231204	144600	49319345	2350	2350	2350	2350	0
299	20231204	144500	49319345	2350	2350	2350	2350	0
300	20231204	144400	49319345	2350	2350	2350	2350	0
301	20231204	144300	49319345	2350	2350	2350	2350	0
302	20231204	144200	49319345	2350	2350	2350	2350	0
303	20231204	144100	49319345	2350	2350	2350	2350	0
304	20231204	144000	49319345	2350	2350	2350	2350	0
305	20231204	143900	49319345	2350	2350	2350	2350	0
306	20231204	143800	49319345	2350	2350	2350	2350	0
307	20231204	143700	49319345	2350	2350	2350	2350	0
308	20231204	143600	49319345	2350	2350	2350	2350	0
309	20231204	143500	49319345	2350	2350	2350	2350	0
310	20231204	143400	49319345	2350	2350	2350	2350	0
311	20231204	143300	49319345	2350	2350	2350	2350	0
312	20231204	143200	49319345	2350	2350	2350	2350	0
313	20231204	143100	49319345	2350	2350	2350	2350	0
314	20231204	143000	49319345	2350	2350	2350	2350	1
315	20231204	142900	49316995	2350	2350	2350	2350	32
316	20231204	142800	49241795	2350	2350	2350	2350	4
317	20231204	142700	49232395	2350	2350	2350	2350	0
318	20231204	142600	49232395	2350	2350	2350	2350	0
319	20231204	142500	49232395	2350	2350	2350	2350	0
320	20231204	142400	49232395	2350	2350	2350	2350	0
321	20231204	142300	49232395	2350	2350	2350	2350	0
322	20231204	142200	49232395	2350	2350	2350	2350	0
323	20231204	142100	49232395	2350	2350	2350	2350	0
324	20231204	142000	49232395	2350	2350	2350	2350	0
325	20231204	141900	49232395	2350	2350	2350	2350	0
326	20231204	141800	49232395	2350	2350	2350	2350	0
327	20231204	141700	49232395	2350	2350	2350	2350	0
328	20231204	141600	49232395	2350	2350	2350	2350	0
329	20231204	141500	49232395	2350	2350	2350	2350	0
330	20231204	141400	49232395	2350	2350	2350	2350	0
331	20231204	141300	49232395	2350	2350	2350	2350	0
332	20231204	141200	49232395	2350	2350	2350	2350	0
333	20231204	141100	49232395	2350	2350	2350	2350	0
334	20231204	141000	49232395	2350	2350	2350	2350	0
335	20231204	140900	49232395	2350	2350	2350	2350	0
336	20231204	140800	49232395	2350	2350	2350	2350	0
337	20231204	140700	49232395	2350	2350	2350	2350	0
338	20231204	140600	49232395	2350	2350	2350	2350	0
339	20231204	140500	49232395	2350	2350	2350	2350	0
340	20231204	140400	49232395	2350	2350	2350	2350	0
341	20231204	140300	49232395	2350	2350	2350	2350	0
342	20231204	140200	49232395	2350	2350	2350	2350	0
343	20231204	140100	49232395	2350	2350	2350	2350	0
344	20231204	140000	49232395	2350	2350	2350	2350	9
345	20231204	135900	49211245	2335	2335	2335	2335	0
346	20231204	135800	49211245	2335	2335	2335	2335	0
347	20231204	135700	49211245	2335	2335	2335	2335	0
348	20231204	135600	49211245	2335	2335	2335	2335	0
349	20231204	135500	49211245	2335	2335	2335	2335	0
350	20231204	135400	49211245	2335	2335	2335	2335	0
351	20231204	135300	49211245	2335	2335	2335	2335	0
352	20231204	135200	49211245	2335	2340	2340	2335	206
353	20231204	135100	48729730	2340	2340	2340	2340	0
354	20231204	135000	48729730	2340	2340	2340	2340	0
355	20231204	134900	48729730	2340	2340	2340	2340	0
356	20231204	134800	48729730	2340	2340	2340	2340	0
357	20231204	134700	48729730	2340	2340	2340	2340	0
358	20231204	134600	48729730	2340	2340	2340	2340	0
359	20231204	134500	48729730	2340	2340	2340	2340	0
360	20231204	134400	48729730	2340	2340	2340	2340	0
361	20231204	134300	48729730	2340	2340	2340	2340	413
362	20231204	134200	47763310	2340	2340	2340	2340	0
363	20231204	134100	47763310	2340	2340	2340	2340	0
364	20231204	134000	47763310	2340	2340	2340	2340	0
365	20231204	133900	47763310	2340	2340	2340	2340	24
366	20231204	133800	47707150	2340	2340	2340	2340	0
367	20231204	133700	47707150	2340	2340	2340	2340	60
368	20231204	133600	47566750	2335	2335	2335	2335	0
369	20231204	133500	47566750	2335	2335	2335	2335	10
370	20231204	133400	47543400	2340	2340	2340	2340	2
371	20231204	133300	47538720	2340	2340	2340	2340	1
372	20231204	133200	47536380	2340	2340	2340	2340	0
373	20231204	133100	47536380	2340	2340	2340	2340	200
374	20231204	133000	47068380	2340	2340	2340	2340	0
375	20231204	132900	47068380	2340	2340	2340	2340	0
376	20231204	132800	47068380	2340	2340	2340	2340	0
377	20231204	132700	47068380	2340	2340	2340	2340	0
378	20231204	132600	47068380	2340	2340	2340	2340	0
379	20231204	132500	47068380	2340	2340	2340	2340	0
380	20231204	132400	47068380	2340	2340	2340	2340	2000
381	20231204	132300	42388380	2340	2340	2340	2340	0
382	20231204	132200	42388380	2340	2340	2340	2340	0
383	20231204	132100	42388380	2340	2340	2340	2340	0
384	20231204	132000	42388380	2340	2340	2340	2340	0
385	20231204	131900	42388380	2340	2340	2340	2340	0
386	20231204	131800	42388380	2340	2340	2340	2340	0
387	20231204	131700	42388380	2340	2340	2340	2340	0
388	20231204	131600	42388380	2340	2340	2340	2340	0
389	20231204	131500	42388380	2340	2340	2340	2340	0
390	20231204	131400	42388380	2340	2340	2340	2340	0
391	20231204	131300	42388380	2340	2340	2340	2340	0
392	20231204	131200	42388380	2340	2340	2340	2340	202
393	20231204	131100	41915700	2345	2345	2345	2345	0
394	20231204	131000	41915700	2345	2345	2345	2345	0
395	20231204	130900	41915700	2345	2345	2345	2345	0
396	20231204	130800	41915700	2345	2345	2345	2345	0
397	20231204	130700	41915700	2345	2345	2345	2345	0
398	20231204	130600	41915700	2345	2345	2345	2345	205
399	20231204	130500	41434975	2350	2350	2350	2350	0
400	20231204	130400	41434975	2350	2350	2350	2350	1
401	20231204	130300	41432625	2350	2350	2350	2350	0
402	20231204	130200	41432625	2350	2350	2350	2350	0
403	20231204	130100	41432625	2350	2350	2350	2350	0
404	20231204	130000	41432625	2350	2350	2350	2350	0
405	20231204	125900	41432625	2350	2350	2350	2350	0
406	20231204	125800	41432625	2350	2350	2350	2350	0
407	20231204	125700	41432625	2350	2350	2350	2350	0
408	20231204	125600	41432625	2350	2350	2350	2350	0
409	20231204	125500	41432625	2350	2350	2350	2350	0
410	20231204	125400	41432625	2350	2350	2350	2350	0
411	20231204	125300	41432625	2350	2350	2350	2350	0
412	20231204	125200	41432625	2350	2350	2350	2350	0
413	20231204	125100	41432625	2350	2350	2350	2350	0
414	20231204	125000	41432625	2350	2350	2350	2350	0
415	20231204	124900	41432625	2350	2350	2350	2350	0
416	20231204	124800	41432625	2350	2350	2350	2350	0
417	20231204	124700	41432625	2350	2350	2350	2350	0
418	20231204	124600	41432625	2350	2350	2350	2350	0
419	20231204	124500	41432625	2350	2350	2350	2350	0
420	20231204	124400	41432625	2350	2350	2350	2350	13
421	20231204	124300	41402075	2350	2350	2350	2350	0
422	20231204	124200	41402075	2350	2350	2350	2350	0
423	20231204	124100	41402075	2350	2350	2350	2350	0
424	20231204	124000	41402075	2350	2350	2350	2350	387
425	20231204	123900	40492625	2350	2350	2350	2350	3
426	20231204	123800	40485575	2350	2350	2350	2350	0
427	20231204	123700	40485575	2350	2350	2350	2350	0
428	20231204	123600	40485575	2350	2350	2350	2350	0
429	20231204	123500	40485575	2350	2350	2350	2350	0
430	20231204	123400	40485575	2350	2350	2350	2350	0
431	20231204	123300	40485575	2350	2350	2350	2350	0
432	20231204	123200	40485575	2350	2350	2350	2350	0
433	20231204	123100	40485575	2350	2350	2350	2350	0
434	20231204	123000	40485575	2350	2350	2350	2350	0
435	20231204	122900	40485575	2350	2350	2350	2350	10
436	20231204	122800	40462075	2350	2350	2350	2350	0
437	20231204	122700	40462075	2350	2350	2350	2350	0
438	20231204	122600	40462075	2350	2350	2350	2350	0
439	20231204	122500	40462075	2350	2350	2350	2350	0
440	20231204	122400	40462075	2350	2350	2350	2350	0
441	20231204	122300	40462075	2350	2350	2350	2350	0
442	20231204	122200	40462075	2350	2350	2350	2350	0
443	20231204	122100	40462075	2350	2350	2350	2350	1
444	20231204	122000	40459725	2350	2350	2350	2350	0
445	20231204	121900	40459725	2350	2350	2350	2350	0
446	20231204	121800	40459725	2350	2350	2350	2350	0
447	20231204	121700	40459725	2350	2350	2350	2350	0
448	20231204	121600	40459725	2350	2350	2350	2350	0
449	20231204	121500	40459725	2350	2350	2350	2350	3
450	20231204	121400	40452675	2345	2345	2345	2345	0
451	20231204	121300	40452675	2345	2345	2345	2345	0
452	20231204	121200	40452675	2345	2345	2345	2345	1240
453	20231204	121100	37544875	2350	2350	2350	2350	0
454	20231204	121000	37544875	2350	2350	2350	2350	0
455	20231204	120900	37544875	2350	2350	2350	2350	0
456	20231204	120800	37544875	2350	2350	2350	2350	0
457	20231204	120700	37544875	2350	2350	2350	2350	0
458	20231204	120600	37544875	2350	2350	2350	2350	0
459	20231204	120500	37544875	2350	2350	2350	2350	0
460	20231204	120400	37544875	2350	2350	2350	2350	0
461	20231204	120300	37544875	2350	2350	2350	2350	0
462	20231204	120200	37544875	2350	2350	2350	2350	0
463	20231204	120100	37544875	2350	2350	2350	2350	2
464	20231204	120000	37540175	2340	2340	2340	2340	0
465	20231204	115900	37540175	2340	2340	2340	2340	0
466	20231204	115800	37540175	2340	2340	2340	2340	0
467	20231204	115700	37540175	2340	2340	2340	2340	0
468	20231204	115600	37540175	2340	2340	2340	2340	0
469	20231204	115500	37540175	2340	2340	2340	2340	0
470	20231204	115400	37540175	2340	2340	2340	2340	0
471	20231204	115300	37540175	2340	2340	2340	2340	0
472	20231204	115200	37540175	2340	2340	2340	2340	0
473	20231204	115100	37540175	2340	2340	2340	2340	0
474	20231204	115000	37540175	2340	2340	2340	2340	0
475	20231204	114900	37540175	2340	2340	2340	2340	0
476	20231204	114800	37540175	2340	2345	2345	2340	2000
477	20231204	114700	32858845	2350	2350	2350	2350	0
478	20231204	114600	32858845	2350	2350	2350	2350	0
479	20231204	114500	32858845	2350	2350	2350	2350	0
480	20231204	114400	32858845	2350	2350	2350	2350	0
481	20231204	114300	32858845	2350	2350	2350	2350	2
482	20231204	114200	32854145	2350	2350	2350	2350	0
483	20231204	114100	32854145	2350	2350	2350	2350	0
484	20231204	114000	32854145	2350	2350	2350	2350	0
485	20231204	113900	32854145	2350	2350	2350	2350	0
486	20231204	113800	32854145	2350	2350	2350	2350	1
487	20231204	113700	32851795	2350	2350	2350	2350	120
488	20231204	113600	32569795	2350	2350	2350	2350	0
489	20231204	113500	32569795	2350	2350	2350	2350	0
490	20231204	113400	32569795	2350	2350	2350	2350	0
491	20231204	113300	32569795	2350	2350	2350	2350	0
492	20231204	113200	32569795	2350	2350	2350	2350	0
493	20231204	113100	32569795	2350	2350	2350	2350	0
494	20231204	113000	32569795	2350	2350	2350	2350	0
495	20231204	112900	32569795	2350	2350	2350	2350	0
496	20231204	112800	32569795	2350	2350	2350	2350	0
497	20231204	112700	32569795	2350	2350	2350	2350	0
498	20231204	112600	32569795	2350	2350	2350	2350	0
499	20231204	112500	32569795	2350	2350	2350	2350	0
500	20231204	112400	32569795	2350	2350	2350	2350	0
501	20231204	112300	32569795	2350	2350	2350	2350	0
502	20231204	112200	32569795	2350	2350	2350	2350	1
503	20231204	112100	32567445	2350	2350	2350	2350	0
504	20231204	112000	32567445	2350	2350	2350	2350	0
505	20231204	111900	32567445	2350	2350	2350	2350	0
506	20231204	111800	32567445	2350	2350	2350	2350	0
507	20231204	111700	32567445	2350	2350	2350	2350	0
508	20231204	111600	32567445	2350	2350	2350	2350	0
509	20231204	111500	32567445	2350	2350	2350	2350	0
510	20231204	111400	32567445	2350	2350	2350	2350	0
511	20231204	111300	32567445	2350	2350	2350	2350	0
512	20231204	111200	32567445	2350	2350	2350	2350	0
513	20231204	111100	32567445	2350	2350	2350	2350	0
514	20231204	111000	32567445	2350	2350	2350	2350	0
515	20231204	110900	32567445	2350	2350	2350	2350	0
516	20231204	110800	32567445	2350	2350	2350	2350	1
517	20231204	110700	32565095	2350	2350	2350	2350	0
518	20231204	110600	32565095	2350	2350	2350	2350	0
519	20231204	110500	32565095	2350	2350	2350	2350	0
520	20231204	110400	32565095	2350	2350	2350	2350	0
521	20231204	110300	32565095	2350	2350	2350	2350	0
522	20231204	110200	32565095	2350	2350	2350	2350	0
523	20231204	110100	32565095	2350	2350	2350	2350	0
524	20231204	110000	32565095	2350	2350	2350	2350	0
525	20231204	105900	32565095	2350	2350	2350	2350	0
526	20231204	105800	32565095	2350	2350	2350	2350	0
527	20231204	105700	32565095	2350	2350	2350	2350	0
528	20231204	105600	32565095	2350	2350	2350	2350	0
529	20231204	105500	32565095	2350	2350	2350	2350	0
530	20231204	105400	32565095	2350	2350	2350	2350	0
531	20231204	105300	32565095	2350	2350	2350	2350	0
532	20231204	105200	32565095	2350	2350	2350	2350	0
533	20231204	105100	32565095	2350	2350	2350	2350	0
534	20231204	105000	32565095	2350	2350	2350	2350	0
535	20231204	104900	32565095	2350	2350	2350	2350	0
536	20231204	104800	32565095	2350	2350	2350	2350	1
537	20231204	104700	32562745	2355	2355	2355	2355	2
538	20231204	104600	32558035	2355	2355	2355	2355	0
539	20231204	104500	32558035	2355	2355	2355	2355	0
540	20231204	104400	32558035	2355	2355	2355	2355	0
541	20231204	104300	32558035	2355	2355	2355	2355	0
542	20231204	104200	32558035	2355	2355	2355	2355	0
543	20231204	104100	32558035	2355	2355	2355	2355	0
544	20231204	104000	32558035	2355	2355	2355	2355	2
545	20231204	103900	32553325	2355	2355	2355	2355	0
546	20231204	103800	32553325	2355	2355	2355	2355	0
547	20231204	103700	32553325	2355	2355	2355	2355	0
548	20231204	103600	32553325	2355	2355	2355	2355	0
549	20231204	103500	32553325	2355	2355	2355	2355	0
550	20231204	103400	32553325	2355	2355	2355	2355	0
551	20231204	103300	32553325	2355	2355	2355	2355	3
552	20231204	103200	32546260	2340	2340	2340	2340	0
553	20231204	103100	32546260	2340	2340	2340	2340	0
554	20231204	103000	32546260	2340	2340	2340	2340	0
555	20231204	102900	32546260	2340	2340	2340	2340	0
556	20231204	102800	32546260	2340	2340	2340	2340	0
557	20231204	102700	32546260	2340	2340	2340	2340	0
558	20231204	102600	32546260	2340	2340	2340	2340	0
559	20231204	102500	32546260	2340	2340	2340	2340	0
560	20231204	102400	32546260	2340	2340	2340	2340	0
561	20231204	102300	32546260	2340	2340	2340	2340	0
562	20231204	102200	32546260	2340	2340	2340	2340	0
563	20231204	102100	32546260	2340	2340	2340	2340	0
564	20231204	102000	32546260	2340	2340	2340	2340	0
565	20231204	101900	32546260	2340	2340	2340	2340	0
566	20231204	101800	32546260	2340	2340	2340	2340	0
567	20231204	101700	32546260	2340	2340	2340	2340	0
568	20231204	101600	32546260	2340	2340	2340	2340	0
569	20231204	101500	32546260	2340	2340	2340	2340	0
570	20231204	101400	32546260	2340	2340	2340	2340	0
571	20231204	101300	32546260	2340	2340	2340	2340	1800
572	20231204	101200	28334260	2355	2355	2355	2355	1
573	20231204	101100	28331905	2355	2355	2355	2355	0
574	20231204	101000	28331905	2355	2355	2355	2355	0
575	20231204	100900	28331905	2355	2355	2355	2355	0
576	20231204	100800	28331905	2355	2355	2355	2355	0
577	20231204	100700	28331905	2355	2355	2355	2355	0
578	20231204	100600	28331905	2355	2355	2355	2355	0
579	20231204	100500	28331905	2355	2355	2355	2355	2
580	20231204	100400	28327195	2355	2340	2355	2340	226
581	20231204	100300	27798255	2340	2340	2340	2340	1186
582	20231204	100200	25023015	2340	2340	2340	2340	0
583	20231204	100100	25023015	2340	2340	2340	2340	0
584	20231204	100000	25023015	2340	2340	2340	2340	0
585	20231204	095900	25023015	2340	2340	2340	2340	0
586	20231204	095800	25023015	2340	2340	2340	2340	0
587	20231204	095700	25023015	2340	2340	2340	2340	0
588	20231204	095600	25023015	2340	2340	2340	2340	8
589	20231204	095500	25004295	2340	2340	2340	2340	100
590	20231204	095400	24770295	2340	2340	2340	2340	1
591	20231204	095300	24767955	2335	2335	2335	2335	0
592	20231204	095200	24767955	2335	2335	2335	2335	0
593	20231204	095100	24767955	2335	2335	2335	2335	500
594	20231204	095000	23600455	2340	2340	2340	2340	3
595	20231204	094900	23593435	2340	2340	2340	2340	3
596	20231204	094800	23586415	2340	2340	2340	2340	0
597	20231204	094700	23586415	2340	2340	2340	2340	37
598	20231204	094600	23499835	2345	2345	2345	2345	0
599	20231204	094500	23499835	2345	2345	2345	2345	0
600	20231204	094400	23499835	2345	2345	2345	2345	0
601	20231204	094300	23499835	2345	2345	2345	2345	0
602	20231204	094200	23499835	2345	2345	2345	2345	0
603	20231204	094100	23499835	2345	2345	2345	2330	1857
604	20231204	094000	19162230	2345	2350	2350	2340	4581
605	20231204	093900	8423745	2365	2355	2365	2355	90
606	20231204	093800	8211415	2345	2345	2345	2345	0
607	20231204	093700	8211415	2345	2345	2345	2345	0
608	20231204	093600	8211415	2345	2345	2345	2345	0
609	20231204	093500	8211415	2345	2360	2360	2345	465
610	20231204	093400	7120850	2355	2355	2355	2350	1002
611	20231204	093300	4765060	2360	2360	2360	2360	10
612	20231204	093200	4741460	2360	2360	2360	2360	0
613	20231204	093100	4741460	2360	2360	2360	2360	0
614	20231204	093000	4741460	2360	2360	2360	2360	1
615	20231204	092900	4739100	2360	2360	2360	2360	0
616	20231204	092800	4739100	2360	2360	2360	2360	0
617	20231204	092700	4739100	2360	2360	2360	2360	0
618	20231204	092600	4739100	2360	2360	2360	2360	0
619	20231204	092500	4739100	2360	2360	2360	2360	0
620	20231204	092400	4739100	2360	2360	2360	2360	0
621	20231204	092300	4739100	2360	2360	2360	2360	0
622	20231204	092200	4739100	2360	2360	2360	2360	0
623	20231204	092100	4739100	2360	2360	2360	2360	0
624	20231204	092000	4739100	2360	2360	2360	2360	0
625	20231204	091900	4739100	2360	2360	2360	2360	0
626	20231204	091800	4739100	2360	2360	2360	2360	1
627	20231204	091700	4736740	2360	2360	2360	2360	0
628	20231204	091600	4736740	2360	2360	2360	2360	1
629	20231204	091500	4734380	2360	2360	2360	2360	22
630	20231204	091400	4682460	2360	2360	2360	2360	0
631	20231204	091300	4682460	2360	2360	2360	2360	0
632	20231204	091200	4682460	2360	2360	2360	2360	0
633	20231204	091100	4682460	2360	2360	2360	2360	0
634	20231204	091000	4682460	2360	2360	2360	2360	0
635	20231204	090900	4682460	2360	2360	2360	2360	0
636	20231204	090800	4682460	2360	2360	2360	2360	0
637	20231204	090700	4682460	2360	2360	2360	2360	0
638	20231204	090600	4682460	2360	2360	2360	2360	0
639	20231204	090500	4682460	2360	2360	2360	2360	140
640	20231204	090400	4352060	2365	2365	2365	2365	0
641	20231204	090300	4352060	2365	2365	2365	2365	0
642	20231204	090200	4352060	2365	2365	2365	2365	10
643	20231204	090100	4328410	2365	2365	2365	2365	20
644	20231204	090000	4281110	2365	2360	2365	2360	1814