KissMeData/080420/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195000	169832950	2430	2430	2430	2430	654
3	20231208	194900	169832950	2430	2430	2430	2430	0
4	20231208	194800	169832950	2430	2430	2430	2430	0
5	20231208	194700	169832950	2430	2430	2430	2430	0
6	20231208	194600	169832950	2430	2430	2430	2430	0
7	20231208	194500	169832950	2430	2430	2430	2430	0
8	20231208	194400	169832950	2430	2430	2430	2430	0
9	20231208	194300	169832950	2430	2430	2430	2430	0
10	20231208	194200	169832950	2430	2430	2430	2430	0
11	20231208	194100	169832950	2430	2430	2430	2430	0
12	20231208	194000	169832950	2430	2430	2430	2430	0
13	20231208	193900	169832950	2430	2430	2430	2430	0
14	20231208	193800	169832950	2430	2430	2430	2430	0
15	20231208	193700	169832950	2430	2430	2430	2430	0
16	20231208	193600	169832950	2430	2430	2430	2430	0
17	20231208	193500	169832950	2430	2430	2430	2430	0
18	20231208	193400	169832950	2430	2430	2430	2430	0
19	20231208	193300	169832950	2430	2430	2430	2430	0
20	20231208	193200	169832950	2430	2430	2430	2430	0
21	20231208	193100	169832950	2430	2430	2430	2430	0
22	20231208	193000	169832950	2430	2430	2430	2430	0
23	20231208	192900	169832950	2430	2430	2430	2430	0
24	20231208	192800	169832950	2430	2430	2430	2430	0
25	20231208	192700	169832950	2430	2430	2430	2430	0
26	20231208	192600	169832950	2430	2430	2430	2430	0
27	20231208	192500	169832950	2430	2430	2430	2430	0
28	20231208	192400	169832950	2430	2430	2430	2430	0
29	20231208	192300	169832950	2430	2430	2430	2430	0
30	20231208	192200	169832950	2430	2430	2430	2430	0
31	20231208	192100	169832950	2430	2430	2430	2430	0
32	20231208	192000	169832950	2430	2430	2430	2430	654
33	20231208	191900	169832950	2430	2430	2430	2430	0
34	20231208	191800	169832950	2430	2430	2430	2430	0
35	20231208	191700	169832950	2430	2430	2430	2430	0
36	20231208	191600	169832950	2430	2430	2430	2430	0
37	20231208	191500	169832950	2430	2430	2430	2430	0
38	20231208	191400	169832950	2430	2430	2430	2430	0
39	20231208	191300	169832950	2430	2430	2430	2430	0
40	20231208	191200	169832950	2430	2430	2430	2430	0
41	20231208	191100	169832950	2430	2430	2430	2430	0
42	20231208	191000	169832950	2430	2430	2430	2430	0
43	20231208	190900	169832950	2430	2430	2430	2430	0
44	20231208	190800	169832950	2430	2430	2430	2430	0
45	20231208	190700	169832950	2430	2430	2430	2430	0
46	20231208	190600	169832950	2430	2430	2430	2430	0
47	20231208	190500	169832950	2430	2430	2430	2430	0
48	20231208	190400	169832950	2430	2430	2430	2430	0
49	20231208	190300	169832950	2430	2430	2430	2430	0
50	20231208	190200	169832950	2430	2430	2430	2430	0
51	20231208	190100	169832950	2430	2430	2430	2430	0
52	20231208	190000	169832950	2430	2430	2430	2430	0
53	20231208	185900	169832950	2430	2430	2430	2430	0
54	20231208	185800	169832950	2430	2430	2430	2430	0
55	20231208	185700	169832950	2430	2430	2430	2430	0
56	20231208	185600	169832950	2430	2430	2430	2430	0
57	20231208	185500	169832950	2430	2430	2430	2430	0
58	20231208	185400	169832950	2430	2430	2430	2430	0
59	20231208	185300	169832950	2430	2430	2430	2430	0
60	20231208	185200	169832950	2430	2430	2430	2430	0
61	20231208	185100	169832950	2430	2430	2430	2430	0
62	20231208	185000	169832950	2430	2430	2430	2430	654
63	20231208	184900	169832950	2430	2430	2430	2430	0
64	20231208	184800	169832950	2430	2430	2430	2430	0
65	20231208	184700	169832950	2430	2430	2430	2430	0
66	20231208	184600	169832950	2430	2430	2430	2430	0
67	20231208	184500	169832950	2430	2430	2430	2430	0
68	20231208	184400	169832950	2430	2430	2430	2430	0
69	20231208	184300	169832950	2430	2430	2430	2430	0
70	20231208	184200	169832950	2430	2430	2430	2430	0
71	20231208	184100	169832950	2430	2430	2430	2430	0
72	20231208	184000	169832950	2430	2430	2430	2430	0
73	20231208	183900	169832950	2430	2430	2430	2430	0
74	20231208	183800	169832950	2430	2430	2430	2430	0
75	20231208	183700	169832950	2430	2430	2430	2430	0
76	20231208	183600	169832950	2430	2430	2430	2430	0
77	20231208	183500	169832950	2430	2430	2430	2430	0
78	20231208	183400	169832950	2430	2430	2430	2430	0
79	20231208	183300	169832950	2430	2430	2430	2430	0
80	20231208	183200	169832950	2430	2430	2430	2430	0
81	20231208	183100	169832950	2430	2430	2430	2430	0
82	20231208	183000	169832950	2430	2430	2430	2430	0
83	20231208	182900	169832950	2430	2430	2430	2430	0
84	20231208	182800	169832950	2430	2430	2430	2430	0
85	20231208	182700	169832950	2430	2430	2430	2430	0
86	20231208	182600	169832950	2430	2430	2430	2430	0
87	20231208	182500	169832950	2430	2430	2430	2430	0
88	20231208	182400	169832950	2430	2430	2430	2430	0
89	20231208	182300	169832950	2430	2430	2430	2430	0
90	20231208	182200	169832950	2430	2430	2430	2430	0
91	20231208	182100	169832950	2430	2430	2430	2430	0
92	20231208	182000	169832950	2430	2430	2430	2430	654
93	20231208	181900	169832950	2430	2430	2430	2430	0
94	20231208	181800	169832950	2430	2430	2430	2430	0
95	20231208	181700	169832950	2430	2430	2430	2430	0
96	20231208	181600	169832950	2430	2430	2430	2430	0
97	20231208	181500	169832950	2430	2430	2430	2430	0
98	20231208	181400	169832950	2430	2430	2430	2430	0
99	20231208	181300	169832950	2430	2430	2430	2430	0
100	20231208	181200	169832950	2430	2430	2430	2430	0
101	20231208	181100	169832950	2430	2430	2430	2430	0
102	20231208	181000	169832950	2430	2430	2430	2430	0
103	20231208	180900	169832950	2430	2430	2430	2430	0
104	20231208	180800	169832950	2430	2430	2430	2430	0
105	20231208	180700	169832950	2430	2430	2430	2430	0
106	20231208	180600	169832950	2430	2430	2430	2430	0
107	20231208	180500	169832950	2430	2430	2430	2430	0
108	20231208	180400	169832950	2430	2430	2430	2430	0
109	20231208	180300	169832950	2430	2430	2430	2430	0
110	20231208	180200	169832950	2430	2430	2430	2430	0
111	20231208	180100	169832950	2430	2430	2430	2430	0
112	20231208	180000	169832950	2430	2430	2430	2430	0
113	20231208	175900	169832950	2430	2430	2430	2430	0
114	20231208	175800	169832950	2430	2430	2430	2430	0
115	20231208	175700	169832950	2430	2430	2430	2430	0
116	20231208	175600	169832950	2430	2430	2430	2430	0
117	20231208	175500	169832950	2430	2430	2430	2430	0
118	20231208	175400	169832950	2430	2430	2430	2430	0
119	20231208	175300	169832950	2430	2430	2430	2430	0
120	20231208	175200	169832950	2430	2430	2430	2430	0
121	20231208	175100	169832950	2430	2430	2430	2430	0
122	20231208	175000	169832950	2430	2430	2430	2430	654
123	20231208	174900	169832950	2430	2430	2430	2430	0
124	20231208	174800	169832950	2430	2430	2430	2430	0
125	20231208	174700	169832950	2430	2430	2430	2430	0
126	20231208	174600	169832950	2430	2430	2430	2430	0
127	20231208	174500	169832950	2430	2430	2430	2430	0
128	20231208	174400	169832950	2430	2430	2430	2430	0
129	20231208	174300	169832950	2430	2430	2430	2430	0
130	20231208	174200	169832950	2430	2430	2430	2430	0
131	20231208	174100	169832950	2430	2430	2430	2430	0
132	20231208	174000	169832950	2430	2430	2430	2430	0
133	20231208	173900	169832950	2430	2430	2430	2430	0
134	20231208	173800	169832950	2430	2430	2430	2430	0
135	20231208	173700	169832950	2430	2430	2430	2430	0
136	20231208	173600	169832950	2430	2430	2430	2430	0
137	20231208	173500	169832950	2430	2430	2430	2430	0
138	20231208	173400	169832950	2430	2430	2430	2430	0
139	20231208	173300	169832950	2430	2430	2430	2430	0
140	20231208	173200	169832950	2430	2430	2430	2430	0
141	20231208	173100	169832950	2430	2430	2430	2430	0
142	20231208	173000	169832950	2430	2430	2430	2430	0
143	20231208	172900	169832950	2430	2430	2430	2430	0
144	20231208	172800	169832950	2430	2430	2430	2430	0
145	20231208	172700	169832950	2430	2430	2430	2430	0
146	20231208	172600	169832950	2430	2430	2430	2430	0
147	20231208	172500	169832950	2430	2430	2430	2430	0
148	20231208	172400	169832950	2430	2430	2430	2430	0
149	20231208	172300	169832950	2430	2430	2430	2430	0
150	20231208	172200	169832950	2430	2430	2430	2430	0
151	20231208	172100	169832950	2430	2430	2430	2430	0
152	20231208	172000	169832950	2430	2430	2430	2430	654
153	20231208	171900	169832950	2430	2430	2430	2430	0
154	20231208	171800	169832950	2430	2430	2430	2430	0
155	20231208	171700	169832950	2430	2430	2430	2430	0
156	20231208	171600	169832950	2430	2430	2430	2430	0
157	20231208	171500	169832950	2430	2430	2430	2430	0
158	20231208	171400	169832950	2430	2430	2430	2430	0
159	20231208	171300	169832950	2430	2430	2430	2430	0
160	20231208	171200	169832950	2430	2430	2430	2430	0
161	20231208	171100	169832950	2430	2430	2430	2430	0
162	20231208	171000	169832950	2430	2430	2430	2430	0
163	20231208	170900	169832950	2430	2430	2430	2430	0
164	20231208	170800	169832950	2430	2430	2430	2430	0
165	20231208	170700	169832950	2430	2430	2430	2430	0
166	20231208	170600	169832950	2430	2430	2430	2430	0
167	20231208	170500	169832950	2430	2430	2430	2430	0
168	20231208	170400	169832950	2430	2430	2430	2430	0
169	20231208	170300	169832950	2430	2430	2430	2430	0
170	20231208	170200	169832950	2430	2430	2430	2430	0
171	20231208	170100	169832950	2430	2430	2430	2430	0
172	20231208	170000	169832950	2430	2430	2430	2430	0
173	20231208	165900	169832950	2430	2430	2430	2430	0
174	20231208	165800	169832950	2430	2430	2430	2430	0
175	20231208	165700	169832950	2430	2430	2430	2430	0
176	20231208	165600	169832950	2430	2430	2430	2430	0
177	20231208	165500	169832950	2430	2430	2430	2430	0
178	20231208	165400	169832950	2430	2430	2430	2430	0
179	20231208	165300	169832950	2430	2430	2430	2430	0
180	20231208	165200	169832950	2430	2430	2430	2430	0
181	20231208	165100	169832950	2430	2430	2430	2430	0
182	20231208	165000	169832950	2430	2430	2430	2430	654
183	20231208	164900	169832950	2430	2430	2430	2430	0
184	20231208	164800	169832950	2430	2430	2430	2430	0
185	20231208	164700	169832950	2430	2430	2430	2430	0
186	20231208	164600	169832950	2430	2430	2430	2430	0
187	20231208	164500	169832950	2430	2430	2430	2430	0
188	20231208	164400	169832950	2430	2430	2430	2430	0
189	20231208	164300	169832950	2430	2430	2430	2430	0
190	20231208	164200	169832950	2430	2430	2430	2430	0
191	20231208	164100	169832950	2430	2430	2430	2430	0
192	20231208	164000	169832950	2430	2430	2430	2430	0
193	20231208	163900	169832950	2430	2430	2430	2430	0
194	20231208	163800	169832950	2430	2430	2430	2430	0
195	20231208	163700	169832950	2430	2430	2430	2430	0
196	20231208	163600	169832950	2430	2430	2430	2430	0
197	20231208	163500	169832950	2430	2430	2430	2430	0
198	20231208	163400	169832950	2430	2430	2430	2430	0
199	20231208	163300	169832950	2430	2430	2430	2430	0
200	20231208	163200	169832950	2430	2430	2430	2430	0
201	20231208	163100	169832950	2430	2430	2430	2430	0
202	20231208	163000	169832950	2430	2430	2430	2430	0
203	20231208	162900	169832950	2430	2430	2430	2430	0
204	20231208	162800	169832950	2430	2430	2430	2430	0
205	20231208	162700	169832950	2430	2430	2430	2430	0
206	20231208	162600	169832950	2430	2430	2430	2430	0
207	20231208	162500	169832950	2430	2430	2430	2430	0
208	20231208	162400	169832950	2430	2430	2430	2430	0
209	20231208	162300	169832950	2430	2430	2430	2430	0
210	20231208	162200	169832950	2430	2430	2430	2430	0
211	20231208	162100	169832950	2430	2430	2430	2430	0
212	20231208	162000	169832950	2430	2430	2430	2430	654
213	20231208	161900	169832950	2430	2430	2430	2430	0
214	20231208	161800	169832950	2430	2430	2430	2430	0
215	20231208	161700	169832950	2430	2430	2430	2430	0
216	20231208	161600	169832950	2430	2430	2430	2430	0
217	20231208	161500	169832950	2430	2430	2430	2430	0
218	20231208	161400	169832950	2430	2430	2430	2430	0
219	20231208	161300	169832950	2430	2430	2430	2430	0
220	20231208	161200	169832950	2430	2430	2430	2430	0
221	20231208	161100	169832950	2430	2430	2430	2430	0
222	20231208	161000	169832950	2430	2430	2430	2430	0
223	20231208	160900	169832950	2430	2430	2430	2430	0
224	20231208	160800	169832950	2430	2430	2430	2430	0
225	20231208	160700	169832950	2430	2430	2430	2430	0
226	20231208	160600	169832950	2430	2430	2430	2430	0
227	20231208	160500	169832950	2430	2430	2430	2430	0
228	20231208	160400	169832950	2430	2430	2430	2430	0
229	20231208	160300	169832950	2430	2430	2430	2430	0
230	20231208	160200	169832950	2430	2430	2430	2430	0
231	20231208	160100	169832950	2430	2430	2430	2430	0
232	20231208	160000	169832950	2430	2430	2430	2430	0
233	20231208	155900	169832950	2430	2430	2430	2430	0
234	20231208	155800	169832950	2430	2430	2430	2430	0
235	20231208	155700	169832950	2430	2430	2430	2430	0
236	20231208	155600	169832950	2430	2430	2430	2430	0
237	20231208	155500	169832950	2430	2430	2430	2430	0
238	20231208	155400	169832950	2430	2430	2430	2430	0
239	20231208	155300	169832950	2430	2430	2430	2430	0
240	20231208	155200	169832950	2430	2430	2430	2430	0
241	20231208	155100	169832950	2430	2430	2430	2430	0
242	20231208	155000	169832950	2430	2430	2430	2430	654
243	20231208	154900	169832950	2430	2430	2430	2430	0
244	20231208	154800	169832950	2430	2430	2430	2430	0
245	20231208	154700	169832950	2430	2430	2430	2430	0
246	20231208	154600	169832950	2430	2430	2430	2430	0
247	20231208	154500	169832950	2430	2430	2430	2430	0
248	20231208	154400	169832950	2430	2430	2430	2430	0
249	20231208	154300	169832950	2430	2430	2430	2430	0
250	20231208	154200	169832950	2430	2430	2430	2430	0
251	20231208	154100	169832950	2430	2430	2430	2430	0
252	20231208	154000	169832950	2430	2430	2430	2430	0
253	20231208	153900	169832950	2430	2430	2430	2430	0
254	20231208	153800	169832950	2430	2430	2430	2430	0
255	20231208	153700	169832950	2430	2430	2430	2430	0
256	20231208	153600	169832950	2430	2430	2430	2430	0
257	20231208	153500	169832950	2430	2430	2430	2430	0
258	20231208	153400	169832950	2430	2430	2430	2430	0
259	20231208	153300	169832950	2430	2430	2430	2430	0
260	20231208	153200	169832950	2430	2430	2430	2430	0
261	20231208	153100	169832950	2430	2430	2430	2430	0
262	20231208	153000	169832950	2430	2430	2430	2430	654
263	20231208	152900	168243730	2440	2440	2440	2440	0
264	20231208	152800	168243730	2440	2440	2440	2440	0
265	20231208	152700	168243730	2440	2440	2440	2440	0
266	20231208	152600	168243730	2440	2440	2440	2440	0
267	20231208	152500	168243730	2440	2440	2440	2440	0
268	20231208	152400	168243730	2440	2440	2440	2440	0
269	20231208	152300	168243730	2440	2440	2440	2440	0
270	20231208	152200	168243730	2440	2440	2440	2440	0
271	20231208	152100	168243730	2440	2440	2440	2440	0
272	20231208	152000	168243730	2440	2440	2440	2440	0
273	20231208	151900	168243730	2440	2440	2440	2440	0
274	20231208	151800	168243730	2440	2440	2440	2440	40
275	20231208	151700	168146130	2440	2440	2440	2440	0
276	20231208	151600	168146130	2440	2440	2440	2440	0
277	20231208	151500	168146130	2440	2440	2440	2440	20
278	20231208	151400	168097330	2440	2440	2440	2440	0
279	20231208	151300	168097330	2440	2440	2440	2440	0
280	20231208	151200	168097330	2440	2440	2440	2440	1
281	20231208	151100	168094890	2430	2430	2430	2430	1
282	20231208	151000	168092460	2440	2440	2440	2440	204
283	20231208	150900	167594700	2440	2440	2440	2440	0
284	20231208	150800	167594700	2440	2440	2440	2440	1
285	20231208	150700	167592260	2425	2430	2430	2425	244
286	20231208	150600	167000485	2440	2440	2440	2440	0
287	20231208	150500	167000485	2440	2440	2440	2440	0
288	20231208	150400	167000485	2440	2440	2440	2440	15
289	20231208	150300	166963885	2440	2440	2440	2440	0
290	20231208	150200	166963885	2440	2440	2440	2440	0
291	20231208	150100	166963885	2440	2440	2440	2440	0
292	20231208	150000	166963885	2440	2430	2440	2430	81
293	20231208	145900	166767045	2440	2440	2440	2440	0
294	20231208	145800	166767045	2440	2440	2440	2440	0
295	20231208	145700	166767045	2440	2440	2440	2440	0
296	20231208	145600	166767045	2440	2440	2440	2440	1
297	20231208	145500	166764605	2430	2430	2430	2430	0
298	20231208	145400	166764605	2430	2430	2430	2430	600
299	20231208	145300	165306605	2440	2440	2440	2440	0
300	20231208	145200	165306605	2440	2440	2440	2440	1
301	20231208	145100	165304165	2440	2440	2440	2440	0
302	20231208	145000	165304165	2440	2440	2440	2440	0
303	20231208	144900	165304165	2440	2440	2440	2440	0
304	20231208	144800	165304165	2440	2440	2440	2440	5
305	20231208	144700	165291965	2440	2440	2440	2440	0
306	20231208	144600	165291965	2440	2440	2440	2440	0
307	20231208	144500	165291965	2440	2440	2440	2440	300
308	20231208	144400	164559965	2440	2440	2440	2440	204
309	20231208	144300	164062205	2440	2440	2440	2440	0
310	20231208	144200	164062205	2440	2440	2440	2440	0
311	20231208	144100	164062205	2440	2440	2440	2440	0
312	20231208	144000	164062205	2440	2440	2440	2440	0
313	20231208	143900	164062205	2440	2440	2440	2440	0
314	20231208	143800	164062205	2440	2440	2440	2440	1
315	20231208	143700	164059765	2440	2440	2440	2440	1
316	20231208	143600	164057325	2430	2430	2430	2430	5000
317	20231208	143500	151907325	2440	2440	2440	2440	3
318	20231208	143400	151900005	2430	2430	2430	2430	5000
319	20231208	143300	139750005	2440	2440	2440	2440	1
320	20231208	143200	139747565	2430	2430	2430	2430	10000
321	20231208	143100	115447565	2420	2420	2420	2420	0
322	20231208	143000	115447565	2420	2420	2420	2420	20
323	20231208	142900	115399165	2420	2430	2430	2420	10000
324	20231208	142800	91134740	2445	2445	2445	2445	0
325	20231208	142700	91134740	2445	2445	2445	2445	0
326	20231208	142600	91134740	2445	2445	2445	2445	0
327	20231208	142500	91134740	2445	2445	2445	2445	2
328	20231208	142400	91129850	2445	2435	2445	2425	1731
329	20231208	142300	86924520	2440	2440	2440	2440	6270
330	20231208	142200	71625720	2450	2450	2450	2450	0
331	20231208	142100	71625720	2450	2450	2450	2450	0
332	20231208	142000	71625720	2450	2450	2450	2450	0
333	20231208	141900	71625720	2450	2450	2450	2450	0
334	20231208	141800	71625720	2450	2450	2450	2450	0
335	20231208	141700	71625720	2450	2450	2450	2450	0
336	20231208	141600	71625720	2450	2450	2450	2450	0
337	20231208	141500	71625720	2450	2450	2450	2450	0
338	20231208	141400	71625720	2450	2450	2450	2450	0
339	20231208	141300	71625720	2450	2450	2450	2450	0
340	20231208	141200	71625720	2450	2450	2450	2450	0
341	20231208	141100	71625720	2450	2450	2450	2450	0
342	20231208	141000	71625720	2450	2450	2450	2450	1
343	20231208	140900	71623270	2440	2440	2440	2440	0
344	20231208	140800	71623270	2440	2450	2450	2440	434
345	20231208	140700	70564290	2440	2440	2440	2440	1950
346	20231208	140600	65806290	2440	2440	2440	2440	0
347	20231208	140500	65806290	2440	2440	2440	2440	0
348	20231208	140400	65806290	2440	2440	2440	2440	538
349	20231208	140300	64493570	2440	2440	2440	2440	0
350	20231208	140200	64493570	2440	2445	2445	2440	21
351	20231208	140100	64442290	2450	2450	2450	2450	0
352	20231208	140000	64442290	2450	2450	2450	2450	0
353	20231208	135900	64442290	2450	2450	2450	2450	0
354	20231208	135800	64442290	2450	2450	2450	2450	25
355	20231208	135700	64381040	2450	2450	2450	2450	0
356	20231208	135600	64381040	2450	2450	2450	2450	0
357	20231208	135500	64381040	2450	2450	2450	2450	0
358	20231208	135400	64381040	2450	2450	2450	2450	0
359	20231208	135300	64381040	2450	2450	2450	2450	0
360	20231208	135200	64381040	2450	2450	2450	2450	0
361	20231208	135100	64381040	2450	2450	2450	2450	0
362	20231208	135000	64381040	2450	2450	2450	2450	0
363	20231208	134900	64381040	2450	2450	2450	2450	0
364	20231208	134800	64381040	2450	2450	2450	2450	0
365	20231208	134700	64381040	2450	2450	2450	2450	0
366	20231208	134600	64381040	2450	2450	2450	2450	0
367	20231208	134500	64381040	2450	2450	2450	2450	0
368	20231208	134400	64381040	2450	2450	2450	2450	0
369	20231208	134300	64381040	2450	2450	2450	2450	0
370	20231208	134200	64381040	2450	2450	2450	2450	0
371	20231208	134100	64381040	2450	2450	2450	2450	0
372	20231208	134000	64381040	2450	2450	2450	2450	0
373	20231208	133900	64381040	2450	2450	2450	2450	0
374	20231208	133800	64381040	2450	2450	2450	2450	100
375	20231208	133700	64136040	2450	2450	2450	2450	0
376	20231208	133600	64136040	2450	2450	2450	2450	0
377	20231208	133500	64136040	2450	2450	2450	2450	0
378	20231208	133400	64136040	2450	2450	2450	2450	0
379	20231208	133300	64136040	2450	2450	2450	2450	0
380	20231208	133200	64136040	2450	2450	2450	2450	0
381	20231208	133100	64136040	2450	2450	2450	2450	0
382	20231208	133000	64136040	2450	2450	2450	2450	0
383	20231208	132900	64136040	2450	2450	2450	2450	0
384	20231208	132800	64136040	2450	2450	2450	2450	0
385	20231208	132700	64136040	2450	2450	2450	2450	0
386	20231208	132600	64136040	2450	2450	2450	2450	0
387	20231208	132500	64136040	2450	2450	2450	2450	0
388	20231208	132400	64136040	2450	2450	2450	2450	0
389	20231208	132300	64136040	2450	2450	2450	2450	0
390	20231208	132200	64136040	2450	2450	2450	2450	0
391	20231208	132100	64136040	2450	2450	2450	2450	0
392	20231208	132000	64136040	2450	2450	2450	2450	0
393	20231208	131900	64136040	2450	2450	2450	2450	1
394	20231208	131800	64133590	2450	2450	2450	2450	0
395	20231208	131700	64133590	2450	2450	2450	2450	0
396	20231208	131600	64133590	2450	2450	2450	2450	0
397	20231208	131500	64133590	2450	2450	2450	2450	0
398	20231208	131400	64133590	2450	2450	2450	2450	0
399	20231208	131300	64133590	2450	2440	2450	2440	2
400	20231208	131200	64128700	2450	2450	2450	2450	0
401	20231208	131100	64128700	2450	2450	2450	2450	0
402	20231208	131000	64128700	2450	2450	2450	2450	0
403	20231208	130900	64128700	2450	2450	2450	2450	234
404	20231208	130800	63555400	2450	2450	2450	2450	0
405	20231208	130700	63555400	2450	2450	2450	2450	0
406	20231208	130600	63555400	2450	2450	2450	2450	0
407	20231208	130500	63555400	2450	2450	2450	2450	0
408	20231208	130400	63555400	2450	2450	2450	2450	0
409	20231208	130300	63555400	2450	2450	2450	2450	0
410	20231208	130200	63555400	2450	2450	2450	2450	0
411	20231208	130100	63555400	2450	2450	2450	2450	0
412	20231208	130000	63555400	2450	2450	2450	2450	0
413	20231208	125900	63555400	2450	2450	2450	2450	1
414	20231208	125800	63552950	2435	2450	2450	2435	201
415	20231208	125700	63060515	2450	2450	2450	2450	0
416	20231208	125600	63060515	2450	2450	2450	2450	0
417	20231208	125500	63060515	2450	2450	2450	2450	0
418	20231208	125400	63060515	2450	2450	2450	2450	0
419	20231208	125300	63060515	2450	2450	2450	2450	0
420	20231208	125200	63060515	2450	2450	2450	2450	0
421	20231208	125100	63060515	2450	2450	2450	2450	0
422	20231208	125000	63060515	2450	2450	2450	2450	0
423	20231208	124900	63060515	2450	2450	2450	2450	0
424	20231208	124800	63060515	2450	2450	2450	2450	0
425	20231208	124700	63060515	2450	2450	2450	2450	0
426	20231208	124600	63060515	2450	2450	2450	2450	0
427	20231208	124500	63060515	2450	2450	2450	2450	0
428	20231208	124400	63060515	2450	2450	2450	2450	0
429	20231208	124300	63060515	2450	2450	2450	2450	0
430	20231208	124200	63060515	2450	2450	2450	2450	0
431	20231208	124100	63060515	2450	2450	2450	2450	0
432	20231208	124000	63060515	2450	2450	2450	2450	0
433	20231208	123900	63060515	2450	2450	2450	2450	3
434	20231208	123800	63053165	2450	2450	2450	2450	0
435	20231208	123700	63053165	2450	2450	2450	2450	0
436	20231208	123600	63053165	2450	2450	2450	2450	0
437	20231208	123500	63053165	2450	2445	2450	2445	420
438	20231208	123400	62026245	2445	2445	2445	2445	88
439	20231208	123300	61811085	2445	2445	2445	2445	0
440	20231208	123200	61811085	2445	2445	2445	2445	2
441	20231208	123100	61806195	2435	2435	2435	2435	0
442	20231208	123000	61806195	2435	2435	2435	2435	0
443	20231208	122900	61806195	2435	2435	2435	2435	0
444	20231208	122800	61806195	2435	2435	2435	2435	1313
445	20231208	122700	58609040	2430	2430	2430	2430	10
446	20231208	122600	58584740	2435	2435	2435	2435	0
447	20231208	122500	58584740	2435	2435	2435	2435	0
448	20231208	122400	58584740	2435	2435	2435	2435	0
449	20231208	122300	58584740	2435	2435	2435	2435	0
450	20231208	122200	58584740	2435	2435	2435	2435	12
451	20231208	122100	58555520	2440	2440	2440	2440	0
452	20231208	122000	58555520	2440	2440	2440	2440	0
453	20231208	121900	58555520	2440	2440	2440	2440	0
454	20231208	121800	58555520	2440	2440	2440	2440	0
455	20231208	121700	58555520	2440	2440	2440	2440	0
456	20231208	121600	58555520	2440	2440	2440	2440	0
457	20231208	121500	58555520	2440	2440	2440	2440	0
458	20231208	121400	58555520	2440	2440	2440	2440	175
459	20231208	121300	58128520	2445	2445	2445	2445	0
460	20231208	121200	58128520	2445	2445	2445	2445	0
461	20231208	121100	58128520	2445	2445	2445	2445	1
462	20231208	121000	58126075	2440	2440	2440	2440	825
463	20231208	120900	56113075	2440	2440	2440	2440	0
464	20231208	120800	56113075	2440	2440	2440	2440	0
465	20231208	120700	56113075	2440	2440	2440	2440	0
466	20231208	120600	56113075	2440	2440	2440	2440	0
467	20231208	120500	56113075	2440	2440	2440	2440	0
468	20231208	120400	56113075	2440	2440	2440	2440	0
469	20231208	120300	56113075	2440	2440	2440	2440	0
470	20231208	120200	56113075	2440	2440	2440	2440	0
471	20231208	120100	56113075	2440	2440	2440	2440	0
472	20231208	120000	56113075	2440	2440	2440	2440	0
473	20231208	115900	56113075	2440	2440	2440	2440	0
474	20231208	115800	56113075	2440	2440	2440	2440	0
475	20231208	115700	56113075	2440	2440	2440	2440	0
476	20231208	115600	56113075	2440	2440	2440	2440	0
477	20231208	115500	56113075	2440	2440	2440	2440	0
478	20231208	115400	56113075	2440	2440	2440	2440	0
479	20231208	115300	56113075	2440	2440	2440	2440	0
480	20231208	115200	56113075	2440	2440	2440	2440	0
481	20231208	115100	56113075	2440	2440	2440	2440	0
482	20231208	115000	56113075	2440	2440	2440	2440	0
483	20231208	114900	56113075	2440	2440	2440	2440	0
484	20231208	114800	56113075	2440	2440	2440	2440	0
485	20231208	114700	56113075	2440	2440	2440	2440	0
486	20231208	114600	56113075	2440	2440	2440	2440	0
487	20231208	114500	56113075	2440	2440	2440	2440	0
488	20231208	114400	56113075	2440	2440	2440	2440	0
489	20231208	114300	56113075	2440	2440	2440	2440	0
490	20231208	114200	56113075	2440	2440	2440	2440	0
491	20231208	114100	56113075	2440	2440	2440	2440	0
492	20231208	114000	56113075	2440	2440	2440	2440	0
493	20231208	113900	56113075	2440	2440	2440	2440	0
494	20231208	113800	56113075	2440	2440	2440	2440	0
495	20231208	113700	56113075	2440	2440	2440	2440	0
496	20231208	113600	56113075	2440	2440	2440	2440	0
497	20231208	113500	56113075	2440	2435	2440	2435	30
498	20231208	113400	56040010	2440	2440	2440	2440	30
499	20231208	113300	55966810	2440	2430	2440	2420	3501
500	20231208	113200	47482155	2440	2440	2440	2440	0
501	20231208	113100	47482155	2440	2440	2440	2440	0
502	20231208	113000	47482155	2440	2440	2440	2440	0
503	20231208	112900	47482155	2440	2440	2440	2440	1
504	20231208	112800	47479715	2425	2425	2425	2425	0
505	20231208	112700	47479715	2425	2425	2425	2425	0
506	20231208	112600	47479715	2425	2425	2425	2425	0
507	20231208	112500	47479715	2425	2425	2425	2425	0
508	20231208	112400	47479715	2425	2430	2430	2425	5
509	20231208	112300	47467580	2440	2440	2440	2440	0
510	20231208	112200	47467580	2440	2440	2440	2440	0
511	20231208	112100	47467580	2440	2440	2440	2440	0
512	20231208	112000	47467580	2440	2435	2440	2430	91
513	20231208	111900	47246150	2440	2440	2440	2440	0
514	20231208	111800	47246150	2440	2440	2440	2440	0
515	20231208	111700	47246150	2440	2440	2440	2440	0
516	20231208	111600	47246150	2440	2440	2440	2440	1
517	20231208	111500	47243710	2425	2425	2425	2425	0
518	20231208	111400	47243710	2425	2425	2425	2425	0
519	20231208	111300	47243710	2425	2425	2425	2425	0
520	20231208	111200	47243710	2425	2425	2425	2425	0
521	20231208	111100	47243710	2425	2425	2425	2425	0
522	20231208	111000	47243710	2425	2425	2425	2425	0
523	20231208	110900	47243710	2425	2430	2430	2425	11
524	20231208	110800	47216990	2440	2440	2440	2440	0
525	20231208	110700	47216990	2440	2440	2440	2440	0
526	20231208	110600	47216990	2440	2440	2440	2440	0
527	20231208	110500	47216990	2440	2440	2440	2440	0
528	20231208	110400	47216990	2440	2440	2440	2440	0
529	20231208	110300	47216990	2440	2440	2440	2440	0
530	20231208	110200	47216990	2440	2440	2440	2440	0
531	20231208	110100	47216990	2440	2440	2440	2440	1
532	20231208	110000	47214550	2425	2430	2430	2425	3
533	20231208	105900	47207270	2440	2440	2440	2440	0
534	20231208	105800	47207270	2440	2440	2440	2440	0
535	20231208	105700	47207270	2440	2440	2440	2440	0
536	20231208	105600	47207270	2440	2440	2440	2440	0
537	20231208	105500	47207270	2440	2440	2440	2440	0
538	20231208	105400	47207270	2440	2440	2440	2440	0
539	20231208	105300	47207270	2440	2440	2440	2440	0
540	20231208	105200	47207270	2440	2440	2440	2440	1
541	20231208	105100	47204830	2425	2425	2425	2425	1
542	20231208	105000	47202405	2440	2440	2440	2440	0
543	20231208	104900	47202405	2440	2440	2440	2440	0
544	20231208	104800	47202405	2440	2440	2440	2440	0
545	20231208	104700	47202405	2440	2440	2440	2440	0
546	20231208	104600	47202405	2440	2440	2440	2440	0
547	20231208	104500	47202405	2440	2440	2440	2440	0
548	20231208	104400	47202405	2440	2440	2440	2440	0
549	20231208	104300	47202405	2440	2440	2440	2440	0
550	20231208	104200	47202405	2440	2440	2440	2440	0
551	20231208	104100	47202405	2440	2440	2440	2440	0
552	20231208	104000	47202405	2440	2440	2440	2440	0
553	20231208	103900	47202405	2440	2430	2440	2430	2
554	20231208	103800	47197535	2440	2440	2440	2440	0
555	20231208	103700	47197535	2440	2430	2440	2430	2
556	20231208	103600	47192665	2440	2440	2440	2440	0
557	20231208	103500	47192665	2440	2435	2440	2430	82
558	20231208	103400	46992970	2440	2425	2440	2425	1200
559	20231208	103300	44077745	2440	2435	2440	2425	1601
560	20231208	103200	40191250	2445	2450	2450	2425	8001
561	20231208	103100	20751435	2450	2450	2450	2450	1
562	20231208	103000	20748985	2460	2455	2460	2450	13
563	20231208	102900	20717065	2460	2460	2460	2460	0
564	20231208	102800	20717065	2460	2460	2460	2460	102
565	20231208	102700	20466145	2470	2470	2470	2470	0
566	20231208	102600	20466145	2470	2470	2470	2470	1
567	20231208	102500	20463675	2460	2460	2460	2460	1
568	20231208	102400	20461215	2470	2470	2470	2470	0
569	20231208	102300	20461215	2470	2470	2470	2470	0
570	20231208	102200	20461215	2470	2470	2470	2470	1
571	20231208	102100	20458745	2470	2470	2470	2470	0
572	20231208	102000	20458745	2470	2470	2470	2470	0
573	20231208	101900	20458745	2470	2470	2470	2470	0
574	20231208	101800	20458745	2470	2470	2470	2470	0
575	20231208	101700	20458745	2470	2470	2470	2470	0
576	20231208	101600	20458745	2470	2470	2470	2470	0
577	20231208	101500	20458745	2470	2470	2470	2470	0
578	20231208	101400	20458745	2470	2470	2470	2470	2
579	20231208	101300	20453805	2475	2475	2475	2475	0
580	20231208	101200	20453805	2475	2475	2475	2475	0
581	20231208	101100	20453805	2475	2475	2475	2475	0
582	20231208	101000	20453805	2475	2475	2475	2475	0
583	20231208	100900	20453805	2475	2475	2475	2475	0
584	20231208	100800	20453805	2475	2475	2475	2475	0
585	20231208	100700	20453805	2475	2475	2475	2475	0
586	20231208	100600	20453805	2475	2475	2475	2475	0
587	20231208	100500	20453805	2475	2475	2475	2475	0
588	20231208	100400	20453805	2475	2475	2475	2475	3
589	20231208	100300	20446380	2480	2480	2480	2480	0
590	20231208	100200	20446380	2480	2480	2480	2480	0
591	20231208	100100	20446380	2480	2480	2480	2480	0
592	20231208	100000	20446380	2480	2480	2480	2480	0
593	20231208	095900	20446380	2480	2480	2480	2480	0
594	20231208	095800	20446380	2480	2480	2480	2480	0
595	20231208	095700	20446380	2480	2480	2480	2480	0
596	20231208	095600	20446380	2480	2480	2480	2480	0
597	20231208	095500	20446380	2480	2480	2480	2480	0
598	20231208	095400	20446380	2480	2480	2480	2480	0
599	20231208	095300	20446380	2480	2480	2480	2480	0
600	20231208	095200	20446380	2480	2480	2480	2480	0
601	20231208	095100	20446380	2480	2480	2480	2480	1
602	20231208	095000	20443900	2475	2475	2475	2475	0
603	20231208	094900	20443900	2475	2475	2475	2475	1500
604	20231208	094800	16731400	2475	2475	2475	2475	0
605	20231208	094700	16731400	2475	2475	2475	2475	0
606	20231208	094600	16731400	2475	2475	2475	2475	0
607	20231208	094500	16731400	2475	2475	2475	2475	0
608	20231208	094400	16731400	2475	2475	2475	2475	1
609	20231208	094300	16728925	2460	2460	2460	2460	260
610	20231208	094200	16089325	2475	2475	2475	2475	0
611	20231208	094100	16089325	2475	2475	2475	2475	0
612	20231208	094000	16089325	2475	2465	2475	2465	280
613	20231208	093900	15398820	2465	2465	2465	2465	0
614	20231208	093800	15398820	2465	2465	2465	2465	3
615	20231208	093700	15391425	2465	2465	2465	2465	1
616	20231208	093600	15388960	2470	2470	2470	2470	0
617	20231208	093500	15388960	2470	2470	2470	2470	0
618	20231208	093400	15388960	2470	2470	2470	2470	0
619	20231208	093300	15388960	2470	2470	2470	2470	0
620	20231208	093200	15388960	2470	2465	2470	2465	23
621	20231208	093100	15332255	2470	2465	2475	2465	1522
622	20231208	093000	11580465	2475	2475	2475	2475	50
623	20231208	092900	11456715	2475	2475	2475	2475	0
624	20231208	092800	11456715	2475	2475	2475	2475	1
625	20231208	092700	11454240	2470	2470	2470	2470	81
626	20231208	092600	11254170	2475	2475	2475	2475	0
627	20231208	092500	11254170	2475	2475	2475	2475	0
628	20231208	092400	11254170	2475	2475	2475	2475	0
629	20231208	092300	11254170	2475	2475	2475	2475	0
630	20231208	092200	11254170	2475	2475	2475	2475	0
631	20231208	092100	11254170	2475	2475	2475	2475	0
632	20231208	092000	11254170	2475	2475	2475	2475	0
633	20231208	091900	11254170	2475	2475	2475	2475	0
634	20231208	091800	11254170	2475	2475	2475	2475	0
635	20231208	091700	11254170	2475	2475	2475	2475	0
636	20231208	091600	11254170	2475	2475	2475	2475	0
637	20231208	091500	11254170	2475	2470	2475	2470	23
638	20231208	091400	11197355	2465	2465	2465	2465	0
639	20231208	091300	11197355	2465	2465	2465	2465	0
640	20231208	091200	11197355	2465	2465	2465	2465	21
641	20231208	091100	11145590	2470	2470	2470	2470	0
642	20231208	091000	11145590	2470	2470	2470	2470	0
643	20231208	090900	11145590	2470	2470	2470	2470	0
644	20231208	090800	11145590	2470	2455	2470	2450	14
645	20231208	090700	11111250	2475	2475	2475	2475	1
646	20231208	090600	11108775	2460	2480	2480	2460	57
647	20231208	090500	10968495	2485	2500	2500	2465	85
648	20231208	090400	10758640	2505	2480	2505	2475	601
649	20231208	090300	9263305	2475	2445	2475	2445	3514
650	20231208	090200	638375	2450	2450	2450	2450	0
651	20231208	090100	638375	2450	2435	2450	2435	87
652	20231208	090000	426125	2435	2435	2435	2435	175