KissMeData/140520/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201800	38503450	2680	2680	2680	2680	541
3	20231206	201700	38503450	2680	2680	2680	2680	0
4	20231206	201600	38503450	2680	2680	2680	2680	0
5	20231206	201500	38503450	2680	2680	2680	2680	0
6	20231206	201400	38503450	2680	2680	2680	2680	0
7	20231206	201300	38503450	2680	2680	2680	2680	0
8	20231206	201200	38503450	2680	2680	2680	2680	0
9	20231206	201100	38503450	2680	2680	2680	2680	0
10	20231206	201000	38503450	2680	2680	2680	2680	0
11	20231206	200900	38503450	2680	2680	2680	2680	0
12	20231206	200800	38503450	2680	2680	2680	2680	0
13	20231206	200700	38503450	2680	2680	2680	2680	0
14	20231206	200600	38503450	2680	2680	2680	2680	0
15	20231206	200500	38503450	2680	2680	2680	2680	0
16	20231206	200400	38503450	2680	2680	2680	2680	0
17	20231206	200300	38503450	2680	2680	2680	2680	0
18	20231206	200200	38503450	2680	2680	2680	2680	0
19	20231206	200100	38503450	2680	2680	2680	2680	0
20	20231206	200000	38503450	2680	2680	2680	2680	0
21	20231206	195900	38503450	2680	2680	2680	2680	0
22	20231206	195800	38503450	2680	2680	2680	2680	0
23	20231206	195700	38503450	2680	2680	2680	2680	0
24	20231206	195600	38503450	2680	2680	2680	2680	0
25	20231206	195500	38503450	2680	2680	2680	2680	0
26	20231206	195400	38503450	2680	2680	2680	2680	0
27	20231206	195300	38503450	2680	2680	2680	2680	0
28	20231206	195200	38503450	2680	2680	2680	2680	0
29	20231206	195100	38503450	2680	2680	2680	2680	0
30	20231206	195000	38503450	2680	2680	2680	2680	0
31	20231206	194900	38503450	2680	2680	2680	2680	0
32	20231206	194800	38503450	2680	2680	2680	2680	541
33	20231206	194700	38503450	2680	2680	2680	2680	0
34	20231206	194600	38503450	2680	2680	2680	2680	0
35	20231206	194500	38503450	2680	2680	2680	2680	0
36	20231206	194400	38503450	2680	2680	2680	2680	0
37	20231206	194300	38503450	2680	2680	2680	2680	0
38	20231206	194200	38503450	2680	2680	2680	2680	0
39	20231206	194100	38503450	2680	2680	2680	2680	0
40	20231206	194000	38503450	2680	2680	2680	2680	0
41	20231206	193900	38503450	2680	2680	2680	2680	0
42	20231206	193800	38503450	2680	2680	2680	2680	0
43	20231206	193700	38503450	2680	2680	2680	2680	0
44	20231206	193600	38503450	2680	2680	2680	2680	0
45	20231206	193500	38503450	2680	2680	2680	2680	0
46	20231206	193400	38503450	2680	2680	2680	2680	0
47	20231206	193300	38503450	2680	2680	2680	2680	0
48	20231206	193200	38503450	2680	2680	2680	2680	0
49	20231206	193100	38503450	2680	2680	2680	2680	0
50	20231206	193000	38503450	2680	2680	2680	2680	0
51	20231206	192900	38503450	2680	2680	2680	2680	0
52	20231206	192800	38503450	2680	2680	2680	2680	0
53	20231206	192700	38503450	2680	2680	2680	2680	0
54	20231206	192600	38503450	2680	2680	2680	2680	0
55	20231206	192500	38503450	2680	2680	2680	2680	0
56	20231206	192400	38503450	2680	2680	2680	2680	0
57	20231206	192300	38503450	2680	2680	2680	2680	0
58	20231206	192200	38503450	2680	2680	2680	2680	0
59	20231206	192100	38503450	2680	2680	2680	2680	0
60	20231206	192000	38503450	2680	2680	2680	2680	0
61	20231206	191900	38503450	2680	2680	2680	2680	0
62	20231206	191800	38503450	2680	2680	2680	2680	541
63	20231206	191700	38503450	2680	2680	2680	2680	0
64	20231206	191600	38503450	2680	2680	2680	2680	0
65	20231206	191500	38503450	2680	2680	2680	2680	0
66	20231206	191400	38503450	2680	2680	2680	2680	0
67	20231206	191300	38503450	2680	2680	2680	2680	0
68	20231206	191200	38503450	2680	2680	2680	2680	0
69	20231206	191100	38503450	2680	2680	2680	2680	0
70	20231206	191000	38503450	2680	2680	2680	2680	0
71	20231206	190900	38503450	2680	2680	2680	2680	0
72	20231206	190800	38503450	2680	2680	2680	2680	0
73	20231206	190700	38503450	2680	2680	2680	2680	0
74	20231206	190600	38503450	2680	2680	2680	2680	0
75	20231206	190500	38503450	2680	2680	2680	2680	0
76	20231206	190400	38503450	2680	2680	2680	2680	0
77	20231206	190300	38503450	2680	2680	2680	2680	0
78	20231206	190200	38503450	2680	2680	2680	2680	0
79	20231206	190100	38503450	2680	2680	2680	2680	0
80	20231206	190000	38503450	2680	2680	2680	2680	0
81	20231206	185900	38503450	2680	2680	2680	2680	0
82	20231206	185800	38503450	2680	2680	2680	2680	0
83	20231206	185700	38503450	2680	2680	2680	2680	0
84	20231206	185600	38503450	2680	2680	2680	2680	0
85	20231206	185500	38503450	2680	2680	2680	2680	0
86	20231206	185400	38503450	2680	2680	2680	2680	0
87	20231206	185300	38503450	2680	2680	2680	2680	0
88	20231206	185200	38503450	2680	2680	2680	2680	0
89	20231206	185100	38503450	2680	2680	2680	2680	0
90	20231206	185000	38503450	2680	2680	2680	2680	0
91	20231206	184900	38503450	2680	2680	2680	2680	0
92	20231206	184800	38503450	2680	2680	2680	2680	541
93	20231206	184700	38503450	2680	2680	2680	2680	0
94	20231206	184600	38503450	2680	2680	2680	2680	0
95	20231206	184500	38503450	2680	2680	2680	2680	0
96	20231206	184400	38503450	2680	2680	2680	2680	0
97	20231206	184300	38503450	2680	2680	2680	2680	0
98	20231206	184200	38503450	2680	2680	2680	2680	0
99	20231206	184100	38503450	2680	2680	2680	2680	0
100	20231206	184000	38503450	2680	2680	2680	2680	0
101	20231206	183900	38503450	2680	2680	2680	2680	0
102	20231206	183800	38503450	2680	2680	2680	2680	0
103	20231206	183700	38503450	2680	2680	2680	2680	0
104	20231206	183600	38503450	2680	2680	2680	2680	0
105	20231206	183500	38503450	2680	2680	2680	2680	0
106	20231206	183400	38503450	2680	2680	2680	2680	0
107	20231206	183300	38503450	2680	2680	2680	2680	0
108	20231206	183200	38503450	2680	2680	2680	2680	0
109	20231206	183100	38503450	2680	2680	2680	2680	0
110	20231206	183000	38503450	2680	2680	2680	2680	0
111	20231206	182900	38503450	2680	2680	2680	2680	0
112	20231206	182800	38503450	2680	2680	2680	2680	0
113	20231206	182700	38503450	2680	2680	2680	2680	0
114	20231206	182600	38503450	2680	2680	2680	2680	0
115	20231206	182500	38503450	2680	2680	2680	2680	0
116	20231206	182400	38503450	2680	2680	2680	2680	0
117	20231206	182300	38503450	2680	2680	2680	2680	0
118	20231206	182200	38503450	2680	2680	2680	2680	0
119	20231206	182100	38503450	2680	2680	2680	2680	0
120	20231206	182000	38503450	2680	2680	2680	2680	0
121	20231206	181900	38503450	2680	2680	2680	2680	0
122	20231206	181800	38503450	2680	2680	2680	2680	541
123	20231206	181700	38503450	2680	2680	2680	2680	0
124	20231206	181600	38503450	2680	2680	2680	2680	0
125	20231206	181500	38503450	2680	2680	2680	2680	0
126	20231206	181400	38503450	2680	2680	2680	2680	0
127	20231206	181300	38503450	2680	2680	2680	2680	0
128	20231206	181200	38503450	2680	2680	2680	2680	0
129	20231206	181100	38503450	2680	2680	2680	2680	0
130	20231206	181000	38503450	2680	2680	2680	2680	0
131	20231206	180900	38503450	2680	2680	2680	2680	0
132	20231206	180800	38503450	2680	2680	2680	2680	0
133	20231206	180700	38503450	2680	2680	2680	2680	0
134	20231206	180600	38503450	2680	2680	2680	2680	0
135	20231206	180500	38503450	2680	2680	2680	2680	0
136	20231206	180400	38503450	2680	2680	2680	2680	0
137	20231206	180300	38503450	2680	2680	2680	2680	0
138	20231206	180200	38503450	2680	2680	2680	2680	0
139	20231206	180100	38503450	2680	2680	2680	2680	0
140	20231206	180000	38503450	2680	2680	2680	2680	0
141	20231206	175900	38503450	2680	2680	2680	2680	0
142	20231206	175800	38503450	2680	2680	2680	2680	0
143	20231206	175700	38503450	2680	2680	2680	2680	0
144	20231206	175600	38503450	2680	2680	2680	2680	0
145	20231206	175500	38503450	2680	2680	2680	2680	0
146	20231206	175400	38503450	2680	2680	2680	2680	0
147	20231206	175300	38503450	2680	2680	2680	2680	0
148	20231206	175200	38503450	2680	2680	2680	2680	0
149	20231206	175100	38503450	2680	2680	2680	2680	0
150	20231206	175000	38503450	2680	2680	2680	2680	0
151	20231206	174900	38503450	2680	2680	2680	2680	0
152	20231206	174800	38503450	2680	2680	2680	2680	541
153	20231206	174700	38503450	2680	2680	2680	2680	0
154	20231206	174600	38503450	2680	2680	2680	2680	0
155	20231206	174500	38503450	2680	2680	2680	2680	0
156	20231206	174400	38503450	2680	2680	2680	2680	0
157	20231206	174300	38503450	2680	2680	2680	2680	0
158	20231206	174200	38503450	2680	2680	2680	2680	0
159	20231206	174100	38503450	2680	2680	2680	2680	0
160	20231206	174000	38503450	2680	2680	2680	2680	0
161	20231206	173900	38503450	2680	2680	2680	2680	0
162	20231206	173800	38503450	2680	2680	2680	2680	0
163	20231206	173700	38503450	2680	2680	2680	2680	0
164	20231206	173600	38503450	2680	2680	2680	2680	0
165	20231206	173500	38503450	2680	2680	2680	2680	0
166	20231206	173400	38503450	2680	2680	2680	2680	0
167	20231206	173300	38503450	2680	2680	2680	2680	0
168	20231206	173200	38503450	2680	2680	2680	2680	0
169	20231206	173100	38503450	2680	2680	2680	2680	0
170	20231206	173000	38503450	2680	2680	2680	2680	0
171	20231206	172900	38503450	2680	2680	2680	2680	0
172	20231206	172800	38503450	2680	2680	2680	2680	0
173	20231206	172700	38503450	2680	2680	2680	2680	0
174	20231206	172600	38503450	2680	2680	2680	2680	0
175	20231206	172500	38503450	2680	2680	2680	2680	0
176	20231206	172400	38503450	2680	2680	2680	2680	0
177	20231206	172300	38503450	2680	2680	2680	2680	0
178	20231206	172200	38503450	2680	2680	2680	2680	0
179	20231206	172100	38503450	2680	2680	2680	2680	0
180	20231206	172000	38503450	2680	2680	2680	2680	0
181	20231206	171900	38503450	2680	2680	2680	2680	0
182	20231206	171800	38503450	2680	2680	2680	2680	541
183	20231206	171700	38503450	2680	2680	2680	2680	0
184	20231206	171600	38503450	2680	2680	2680	2680	0
185	20231206	171500	38503450	2680	2680	2680	2680	0
186	20231206	171400	38503450	2680	2680	2680	2680	0
187	20231206	171300	38503450	2680	2680	2680	2680	0
188	20231206	171200	38503450	2680	2680	2680	2680	0
189	20231206	171100	38503450	2680	2680	2680	2680	0
190	20231206	171000	38503450	2680	2680	2680	2680	0
191	20231206	170900	38503450	2680	2680	2680	2680	0
192	20231206	170800	38503450	2680	2680	2680	2680	0
193	20231206	170700	38503450	2680	2680	2680	2680	0
194	20231206	170600	38503450	2680	2680	2680	2680	0
195	20231206	170500	38503450	2680	2680	2680	2680	0
196	20231206	170400	38503450	2680	2680	2680	2680	0
197	20231206	170300	38503450	2680	2680	2680	2680	0
198	20231206	170200	38503450	2680	2680	2680	2680	0
199	20231206	170100	38503450	2680	2680	2680	2680	0
200	20231206	170000	38503450	2680	2680	2680	2680	0
201	20231206	165900	38503450	2680	2680	2680	2680	0
202	20231206	165800	38503450	2680	2680	2680	2680	0
203	20231206	165700	38503450	2680	2680	2680	2680	0
204	20231206	165600	38503450	2680	2680	2680	2680	0
205	20231206	165500	38503450	2680	2680	2680	2680	0
206	20231206	165400	38503450	2680	2680	2680	2680	0
207	20231206	165300	38503450	2680	2680	2680	2680	0
208	20231206	165200	38503450	2680	2680	2680	2680	0
209	20231206	165100	38503450	2680	2680	2680	2680	0
210	20231206	165000	38503450	2680	2680	2680	2680	0
211	20231206	164900	38503450	2680	2680	2680	2680	0
212	20231206	164800	38503450	2680	2680	2680	2680	541
213	20231206	164700	38503450	2680	2680	2680	2680	0
214	20231206	164600	38503450	2680	2680	2680	2680	0
215	20231206	164500	38503450	2680	2680	2680	2680	0
216	20231206	164400	38503450	2680	2680	2680	2680	0
217	20231206	164300	38503450	2680	2680	2680	2680	0
218	20231206	164200	38503450	2680	2680	2680	2680	0
219	20231206	164100	38503450	2680	2680	2680	2680	0
220	20231206	164000	38503450	2680	2680	2680	2680	0
221	20231206	163900	38503450	2680	2680	2680	2680	0
222	20231206	163800	38503450	2680	2680	2680	2680	0
223	20231206	163700	38503450	2680	2680	2680	2680	0
224	20231206	163600	38503450	2680	2680	2680	2680	0
225	20231206	163500	38503450	2680	2680	2680	2680	0
226	20231206	163400	38503450	2680	2680	2680	2680	0
227	20231206	163300	38503450	2680	2680	2680	2680	0
228	20231206	163200	38503450	2680	2680	2680	2680	0
229	20231206	163100	38503450	2680	2680	2680	2680	0
230	20231206	163000	38503450	2680	2680	2680	2680	0
231	20231206	162900	38503450	2680	2680	2680	2680	0
232	20231206	162800	38503450	2680	2680	2680	2680	0
233	20231206	162700	38503450	2680	2680	2680	2680	0
234	20231206	162600	38503450	2680	2680	2680	2680	0
235	20231206	162500	38503450	2680	2680	2680	2680	0
236	20231206	162400	38503450	2680	2680	2680	2680	0
237	20231206	162300	38503450	2680	2680	2680	2680	0
238	20231206	162200	38503450	2680	2680	2680	2680	0
239	20231206	162100	38503450	2680	2680	2680	2680	0
240	20231206	162000	38503450	2680	2680	2680	2680	0
241	20231206	161900	38503450	2680	2680	2680	2680	0
242	20231206	161800	38503450	2680	2680	2680	2680	541
243	20231206	161700	38503450	2680	2680	2680	2680	0
244	20231206	161600	38503450	2680	2680	2680	2680	0
245	20231206	161500	38503450	2680	2680	2680	2680	0
246	20231206	161400	38503450	2680	2680	2680	2680	0
247	20231206	161300	38503450	2680	2680	2680	2680	0
248	20231206	161200	38503450	2680	2680	2680	2680	0
249	20231206	161100	38503450	2680	2680	2680	2680	0
250	20231206	161000	38503450	2680	2680	2680	2680	0
251	20231206	160900	38503450	2680	2680	2680	2680	0
252	20231206	160800	38503450	2680	2680	2680	2680	0
253	20231206	160700	38503450	2680	2680	2680	2680	0
254	20231206	160600	38503450	2680	2680	2680	2680	0
255	20231206	160500	38503450	2680	2680	2680	2680	0
256	20231206	160400	38503450	2680	2680	2680	2680	0
257	20231206	160300	38503450	2680	2680	2680	2680	0
258	20231206	160200	38503450	2680	2680	2680	2680	0
259	20231206	160100	38503450	2680	2680	2680	2680	0
260	20231206	160000	38503450	2680	2680	2680	2680	0
261	20231206	155900	38503450	2680	2680	2680	2680	0
262	20231206	155800	38503450	2680	2680	2680	2680	0
263	20231206	155700	38503450	2680	2680	2680	2680	0
264	20231206	155600	38503450	2680	2680	2680	2680	0
265	20231206	155500	38503450	2680	2680	2680	2680	0
266	20231206	155400	38503450	2680	2680	2680	2680	0
267	20231206	155300	38503450	2680	2680	2680	2680	0
268	20231206	155200	38503450	2680	2680	2680	2680	0
269	20231206	155100	38503450	2680	2680	2680	2680	0
270	20231206	155000	38503450	2680	2680	2680	2680	0
271	20231206	154900	38503450	2680	2680	2680	2680	0
272	20231206	154800	38503450	2680	2680	2680	2680	541
273	20231206	154700	38503450	2680	2680	2680	2680	0
274	20231206	154600	38503450	2680	2680	2680	2680	0
275	20231206	154500	38503450	2680	2680	2680	2680	0
276	20231206	154400	38503450	2680	2680	2680	2680	0
277	20231206	154300	38503450	2680	2680	2680	2680	0
278	20231206	154200	38503450	2680	2680	2680	2680	0
279	20231206	154100	38503450	2680	2680	2680	2680	0
280	20231206	154000	38503450	2680	2680	2680	2680	0
281	20231206	153900	38503450	2680	2680	2680	2680	0
282	20231206	153800	38503450	2680	2680	2680	2680	0
283	20231206	153700	38503450	2680	2680	2680	2680	0
284	20231206	153600	38503450	2680	2680	2680	2680	0
285	20231206	153500	38503450	2680	2680	2680	2680	0
286	20231206	153400	38503450	2680	2680	2680	2680	0
287	20231206	153300	38503450	2680	2680	2680	2680	0
288	20231206	153200	38503450	2680	2680	2680	2680	0
289	20231206	153100	38503450	2680	2680	2680	2680	0
290	20231206	153000	38503450	2680	2680	2680	2680	541
291	20231206	152900	37053570	2670	2670	2670	2670	0
292	20231206	152800	37053570	2670	2670	2670	2670	0
293	20231206	152700	37053570	2670	2670	2670	2670	0
294	20231206	152600	37053570	2670	2670	2670	2670	0
295	20231206	152500	37053570	2670	2670	2670	2670	0
296	20231206	152400	37053570	2670	2670	2670	2670	0
297	20231206	152300	37053570	2670	2670	2670	2670	0
298	20231206	152200	37053570	2670	2670	2670	2670	0
299	20231206	152100	37053570	2670	2670	2670	2670	0
300	20231206	152000	37053570	2670	2670	2670	2670	0
301	20231206	151900	37053570	2670	2670	2670	2670	307
302	20231206	151800	36233880	2670	2670	2670	2670	0
303	20231206	151700	36233880	2670	2670	2670	2670	395
304	20231206	151600	35179230	2665	2670	2670	2665	3
305	20231206	151500	35171225	2670	2670	2680	2670	992
306	20231206	151400	32513590	2670	2670	2670	2670	0
307	20231206	151300	32513590	2670	2670	2670	2670	0
308	20231206	151200	32513590	2670	2670	2670	2670	11
309	20231206	151100	32484220	2660	2660	2660	2660	1
310	20231206	151000	32481560	2670	2670	2670	2670	0
311	20231206	150900	32481560	2670	2670	2670	2670	3
312	20231206	150800	32473550	2665	2665	2665	2665	3
313	20231206	150700	32465555	2670	2670	2670	2670	0
314	20231206	150600	32465555	2670	2670	2670	2670	0
315	20231206	150500	32465555	2670	2670	2670	2670	1
316	20231206	150400	32462885	2670	2670	2670	2670	3
317	20231206	150300	32454875	2660	2660	2675	2660	5
318	20231206	150200	32441530	2670	2665	2670	2660	522
319	20231206	150100	31050245	2670	2670	2670	2670	0
320	20231206	150000	31050245	2670	2670	2670	2670	0
321	20231206	145900	31050245	2670	2670	2670	2670	0
322	20231206	145800	31050245	2670	2670	2670	2670	0
323	20231206	145700	31050245	2670	2670	2670	2670	0
324	20231206	145600	31050245	2670	2670	2670	2670	0
325	20231206	145500	31050245	2670	2670	2670	2670	0
326	20231206	145400	31050245	2670	2670	2670	2670	0
327	20231206	145300	31050245	2670	2670	2670	2670	10
328	20231206	145200	31023545	2670	2670	2670	2670	1
329	20231206	145100	31020875	2670	2670	2670	2670	4
330	20231206	145000	31010195	2665	2665	2665	2665	0
331	20231206	144900	31010195	2665	2665	2665	2665	0
332	20231206	144800	31010195	2665	2665	2665	2665	0
333	20231206	144700	31010195	2665	2665	2665	2665	0
334	20231206	144600	31010195	2665	2665	2665	2665	0
335	20231206	144500	31010195	2665	2665	2665	2665	0
336	20231206	144400	31010195	2665	2665	2665	2665	0
337	20231206	144300	31010195	2665	2665	2665	2665	0
338	20231206	144200	31010195	2665	2665	2665	2665	0
339	20231206	144100	31010195	2665	2665	2665	2665	0
340	20231206	144000	31010195	2665	2665	2665	2665	0
341	20231206	143900	31010195	2665	2665	2665	2665	0
342	20231206	143800	31010195	2665	2665	2665	2665	39
343	20231206	143700	30906260	2665	2665	2665	2665	0
344	20231206	143600	30906260	2665	2665	2665	2665	0
345	20231206	143500	30906260	2665	2665	2665	2665	0
346	20231206	143400	30906260	2665	2665	2665	2665	0
347	20231206	143300	30906260	2665	2665	2665	2665	0
348	20231206	143200	30906260	2665	2665	2665	2665	0
349	20231206	143100	30906260	2665	2665	2665	2665	0
350	20231206	143000	30906260	2665	2665	2665	2665	0
351	20231206	142900	30906260	2665	2665	2665	2665	1
352	20231206	142800	30903595	2675	2675	2675	2675	0
353	20231206	142700	30903595	2675	2675	2675	2675	21
354	20231206	142600	30847420	2665	2665	2665	2665	1
355	20231206	142500	30844755	2675	2675	2675	2675	0
356	20231206	142400	30844755	2675	2675	2675	2675	1000
357	20231206	142300	28169755	2665	2665	2675	2665	23
358	20231206	142200	28108300	2665	2665	2665	2665	0
359	20231206	142100	28108300	2665	2665	2665	2665	0
360	20231206	142000	28108300	2665	2665	2665	2665	0
361	20231206	141900	28108300	2665	2665	2665	2665	0
362	20231206	141800	28108300	2665	2665	2665	2665	0
363	20231206	141700	28108300	2665	2665	2665	2665	1
364	20231206	141600	28105635	2675	2675	2675	2675	0
365	20231206	141500	28105635	2675	2675	2675	2675	0
366	20231206	141400	28105635	2675	2675	2675	2675	0
367	20231206	141300	28105635	2675	2675	2675	2675	0
368	20231206	141200	28105635	2675	2675	2675	2675	0
369	20231206	141100	28105635	2675	2675	2675	2675	0
370	20231206	141000	28105635	2675	2675	2675	2675	0
371	20231206	140900	28105635	2675	2675	2675	2675	11
372	20231206	140800	28076210	2675	2675	2675	2675	8
373	20231206	140700	28054810	2665	2665	2665	2665	1
374	20231206	140600	28052145	2680	2680	2680	2680	0
375	20231206	140500	28052145	2680	2680	2680	2680	0
376	20231206	140400	28052145	2680	2680	2680	2680	0
377	20231206	140300	28052145	2680	2680	2680	2680	0
378	20231206	140200	28052145	2680	2680	2680	2680	0
379	20231206	140100	28052145	2680	2680	2680	2680	0
380	20231206	140000	28052145	2680	2675	2680	2675	130
381	20231206	135900	27703840	2675	2675	2675	2675	81
382	20231206	135800	27487165	2675	2675	2675	2675	0
383	20231206	135700	27487165	2675	2675	2675	2675	1
384	20231206	135600	27484490	2675	2675	2675	2675	0
385	20231206	135500	27484490	2675	2675	2675	2675	11
386	20231206	135400	27455065	2675	2675	2675	2675	0
387	20231206	135300	27455065	2675	2675	2675	2675	0
388	20231206	135200	27455065	2675	2675	2675	2675	0
389	20231206	135100	27455065	2675	2675	2675	2675	0
390	20231206	135000	27455065	2675	2675	2675	2675	0
391	20231206	134900	27455065	2675	2675	2675	2675	0
392	20231206	134800	27455065	2675	2675	2675	2675	0
393	20231206	134700	27455065	2675	2675	2675	2675	0
394	20231206	134600	27455065	2675	2675	2675	2675	0
395	20231206	134500	27455065	2675	2675	2675	2675	0
396	20231206	134400	27455065	2675	2675	2675	2675	4
397	20231206	134300	27444365	2675	2675	2675	2675	0
398	20231206	134200	27444365	2675	2675	2675	2675	0
399	20231206	134100	27444365	2675	2675	2675	2675	11
400	20231206	134000	27414940	2665	2665	2665	2665	0
401	20231206	133900	27414940	2665	2665	2665	2665	0
402	20231206	133800	27414940	2665	2665	2665	2665	0
403	20231206	133700	27414940	2665	2665	2665	2665	0
404	20231206	133600	27414940	2665	2665	2665	2665	1
405	20231206	133500	27412275	2680	2680	2680	2680	0
406	20231206	133400	27412275	2680	2680	2680	2680	0
407	20231206	133300	27412275	2680	2680	2680	2680	0
408	20231206	133200	27412275	2680	2680	2680	2680	0
409	20231206	133100	27412275	2680	2680	2680	2680	0
410	20231206	133000	27412275	2680	2680	2680	2680	0
411	20231206	132900	27412275	2680	2680	2680	2680	0
412	20231206	132800	27412275	2680	2680	2680	2680	0
413	20231206	132700	27412275	2680	2665	2680	2665	21
414	20231206	132600	27356145	2660	2660	2660	2660	0
415	20231206	132500	27356145	2660	2660	2660	2660	0
416	20231206	132400	27356145	2660	2660	2660	2660	0
417	20231206	132300	27356145	2660	2660	2660	2660	0
418	20231206	132200	27356145	2660	2660	2660	2660	0
419	20231206	132100	27356145	2660	2660	2660	2660	0
420	20231206	132000	27356145	2660	2660	2660	2660	0
421	20231206	131900	27356145	2660	2660	2660	2660	0
422	20231206	131800	27356145	2660	2660	2660	2660	0
423	20231206	131700	27356145	2660	2660	2660	2660	0
424	20231206	131600	27356145	2660	2675	2675	2660	2888
425	20231206	131500	19673895	2685	2685	2685	2685	0
426	20231206	131400	19673895	2685	2685	2685	2685	60
427	20231206	131300	19512795	2685	2685	2685	2685	61
428	20231206	131200	19349010	2685	2685	2685	2685	0
429	20231206	131100	19349010	2685	2685	2685	2685	0
430	20231206	131000	19349010	2685	2685	2685	2685	0
431	20231206	130900	19349010	2685	2685	2685	2685	0
432	20231206	130800	19349010	2685	2685	2685	2685	0
433	20231206	130700	19349010	2685	2685	2685	2685	0
434	20231206	130600	19349010	2685	2685	2685	2685	0
435	20231206	130500	19349010	2685	2685	2685	2685	0
436	20231206	130400	19349010	2685	2685	2685	2685	0
437	20231206	130300	19349010	2685	2685	2685	2685	0
438	20231206	130200	19349010	2685	2685	2685	2685	0
439	20231206	130100	19349010	2685	2685	2685	2685	0
440	20231206	130000	19349010	2685	2685	2685	2685	0
441	20231206	125900	19349010	2685	2685	2685	2685	11
442	20231206	125800	19319475	2680	2680	2680	2680	0
443	20231206	125700	19319475	2680	2685	2685	2680	2
444	20231206	125600	19314110	2685	2685	2685	2685	0
445	20231206	125500	19314110	2685	2685	2685	2685	0
446	20231206	125400	19314110	2685	2685	2685	2685	0
447	20231206	125300	19314110	2685	2685	2685	2685	0
448	20231206	125200	19314110	2685	2685	2685	2685	0
449	20231206	125100	19314110	2685	2685	2685	2685	0
450	20231206	125000	19314110	2685	2685	2685	2685	0
451	20231206	124900	19314110	2685	2685	2685	2685	0
452	20231206	124800	19314110	2685	2685	2685	2685	0
453	20231206	124700	19314110	2685	2685	2685	2685	0
454	20231206	124600	19314110	2685	2685	2685	2685	0
455	20231206	124500	19314110	2685	2685	2685	2685	11
456	20231206	124400	19284575	2680	2680	2680	2680	0
457	20231206	124300	19284575	2680	2680	2680	2680	0
458	20231206	124200	19284575	2680	2680	2680	2680	0
459	20231206	124100	19284575	2680	2680	2680	2680	0
460	20231206	124000	19284575	2680	2685	2685	2680	2
461	20231206	123900	19279210	2685	2685	2685	2685	0
462	20231206	123800	19279210	2685	2685	2685	2685	0
463	20231206	123700	19279210	2685	2685	2685	2685	0
464	20231206	123600	19279210	2685	2685	2685	2685	0
465	20231206	123500	19279210	2685	2685	2685	2685	0
466	20231206	123400	19279210	2685	2685	2685	2685	0
467	20231206	123300	19279210	2685	2685	2685	2685	0
468	20231206	123200	19279210	2685	2685	2685	2685	0
469	20231206	123100	19279210	2685	2685	2685	2685	12
470	20231206	123000	19246990	2685	2685	2685	2685	0
471	20231206	122900	19246990	2685	2685	2685	2685	0
472	20231206	122800	19246990	2685	2685	2685	2685	0
473	20231206	122700	19246990	2685	2685	2685	2685	0
474	20231206	122600	19246990	2685	2685	2685	2685	0
475	20231206	122500	19246990	2685	2685	2685	2685	0
476	20231206	122400	19246990	2685	2685	2685	2685	0
477	20231206	122300	19246990	2685	2685	2685	2685	0
478	20231206	122200	19246990	2685	2685	2685	2685	0
479	20231206	122100	19246990	2685	2685	2685	2685	10
480	20231206	122000	19220140	2685	2685	2685	2685	0
481	20231206	121900	19220140	2685	2685	2685	2685	100
482	20231206	121800	18951640	2685	2685	2685	2685	0
483	20231206	121700	18951640	2685	2685	2685	2685	11
484	20231206	121600	18922105	2665	2665	2665	2665	0
485	20231206	121500	18922105	2665	2665	2665	2665	0
486	20231206	121400	18922105	2665	2665	2665	2665	0
487	20231206	121300	18922105	2665	2665	2665	2665	1
488	20231206	121200	18919440	2685	2675	2685	2675	40
489	20231206	121100	18812060	2680	2685	2685	2680	40
490	20231206	121000	18704710	2685	2680	2685	2680	20
491	20231206	120900	18651050	2680	2680	2680	2680	0
492	20231206	120800	18651050	2680	2680	2680	2680	0
493	20231206	120700	18651050	2680	2680	2680	2680	0
494	20231206	120600	18651050	2680	2680	2680	2680	6
495	20231206	120500	18634970	2680	2680	2680	2680	0
496	20231206	120400	18634970	2680	2680	2680	2680	0
497	20231206	120300	18634970	2680	2680	2680	2680	11
498	20231206	120200	18605490	2680	2680	2680	2680	0
499	20231206	120100	18605490	2680	2680	2680	2680	4
500	20231206	120000	18594770	2685	2685	2685	2685	0
501	20231206	115900	18594770	2685	2685	2685	2685	0
502	20231206	115800	18594770	2685	2685	2685	2685	50
503	20231206	115700	18460520	2685	2685	2685	2685	0
504	20231206	115600	18460520	2685	2685	2685	2685	0
505	20231206	115500	18460520	2685	2685	2685	2685	0
506	20231206	115400	18460520	2685	2685	2685	2685	0
507	20231206	115300	18460520	2685	2685	2685	2685	0
508	20231206	115200	18460520	2685	2685	2685	2685	0
509	20231206	115100	18460520	2685	2685	2685	2685	0
510	20231206	115000	18460520	2685	2685	2685	2685	1
511	20231206	114900	18457835	2685	2685	2685	2685	11
512	20231206	114800	18428300	2660	2660	2660	2660	0
513	20231206	114700	18428300	2660	2660	2660	2660	0
514	20231206	114600	18428300	2660	2660	2660	2660	0
515	20231206	114500	18428300	2660	2660	2660	2660	0
516	20231206	114400	18428300	2660	2660	2660	2660	1
517	20231206	114300	18425640	2685	2685	2685	2685	2
518	20231206	114200	18420270	2660	2660	2660	2660	0
519	20231206	114100	18420270	2660	2660	2660	2660	0
520	20231206	114000	18420270	2660	2665	2665	2660	38
521	20231206	113900	18319100	2685	2685	2685	2685	0
522	20231206	113800	18319100	2685	2685	2685	2685	0
523	20231206	113700	18319100	2685	2685	2685	2685	0
524	20231206	113600	18319100	2685	2685	2685	2685	0
525	20231206	113500	18319100	2685	2685	2685	2685	11
526	20231206	113400	18289565	2685	2685	2685	2685	0
527	20231206	113300	18289565	2685	2685	2685	2685	0
528	20231206	113200	18289565	2685	2685	2685	2685	0
529	20231206	113100	18289565	2685	2685	2685	2685	0
530	20231206	113000	18289565	2685	2685	2685	2685	0
531	20231206	112900	18289565	2685	2685	2685	2685	0
532	20231206	112800	18289565	2685	2685	2685	2685	0
533	20231206	112700	18289565	2685	2685	2685	2685	0
534	20231206	112600	18289565	2685	2685	2685	2685	0
535	20231206	112500	18289565	2685	2685	2685	2685	0
536	20231206	112400	18289565	2685	2685	2685	2685	0
537	20231206	112300	18289565	2685	2685	2685	2685	0
538	20231206	112200	18289565	2685	2685	2685	2685	0
539	20231206	112100	18289565	2685	2685	2685	2685	11
540	20231206	112000	18260030	2685	2685	2685	2685	2
541	20231206	111900	18254660	2665	2665	2665	2665	0
542	20231206	111800	18254660	2665	2665	2665	2665	0
543	20231206	111700	18254660	2665	2665	2665	2665	0
544	20231206	111600	18254660	2665	2665	2665	2665	0
545	20231206	111500	18254660	2665	2665	2665	2665	0
546	20231206	111400	18254660	2665	2665	2665	2665	0
547	20231206	111300	18254660	2665	2665	2665	2665	0
548	20231206	111200	18254660	2665	2665	2665	2665	0
549	20231206	111100	18254660	2665	2665	2665	2665	0
550	20231206	111000	18254660	2665	2665	2665	2665	0
551	20231206	110900	18254660	2665	2665	2665	2665	1
552	20231206	110800	18251995	2685	2685	2685	2685	0
553	20231206	110700	18251995	2685	2685	2685	2685	12
554	20231206	110600	18219775	2665	2665	2665	2665	0
555	20231206	110500	18219775	2665	2680	2680	2665	2
556	20231206	110400	18214430	2680	2680	2680	2680	0
557	20231206	110300	18214430	2680	2680	2680	2680	0
558	20231206	110200	18214430	2680	2680	2680	2680	10
559	20231206	110100	18187630	2665	2665	2665	2665	0
560	20231206	110000	18187630	2665	2665	2665	2665	0
561	20231206	105900	18187630	2665	2665	2665	2665	0
562	20231206	105800	18187630	2665	2665	2665	2665	0
563	20231206	105700	18187630	2665	2665	2665	2665	0
564	20231206	105600	18187630	2665	2665	2665	2665	0
565	20231206	105500	18187630	2665	2665	2665	2665	0
566	20231206	105400	18187630	2665	2675	2675	2665	7
567	20231206	105300	18168955	2680	2680	2680	2680	12
568	20231206	105200	18136795	2680	2680	2680	2680	0
569	20231206	105100	18136795	2680	2680	2680	2680	0
570	20231206	105000	18136795	2680	2680	2680	2680	0
571	20231206	104900	18136795	2680	2680	2680	2680	0
572	20231206	104800	18136795	2680	2680	2680	2680	1269
573	20231206	104700	14735875	2680	2680	2680	2680	264
574	20231206	104600	14028355	2680	2680	2680	2680	0
575	20231206	104500	14028355	2680	2680	2680	2680	0
576	20231206	104400	14028355	2680	2680	2680	2680	0
577	20231206	104300	14028355	2680	2680	2680	2680	0
578	20231206	104200	14028355	2680	2680	2680	2680	0
579	20231206	104100	14028355	2680	2680	2680	2680	0
580	20231206	104000	14028355	2680	2680	2680	2680	4
581	20231206	103900	14017635	2680	2680	2680	2680	12
582	20231206	103800	13985475	2665	2665	2665	2665	0
583	20231206	103700	13985475	2665	2665	2665	2665	0
584	20231206	103600	13985475	2665	2665	2665	2665	0
585	20231206	103500	13985475	2665	2665	2665	2665	1
586	20231206	103400	13982810	2680	2680	2680	2680	0
587	20231206	103300	13982810	2680	2680	2680	2680	0
588	20231206	103200	13982810	2680	2680	2680	2680	2
589	20231206	103100	13977450	2675	2670	2675	2670	11
590	20231206	103000	13948065	2670	2670	2670	2670	0
591	20231206	102900	13948065	2670	2670	2670	2670	0
592	20231206	102800	13948065	2670	2670	2670	2670	116
593	20231206	102700	13638345	2670	2670	2670	2670	0
594	20231206	102600	13638345	2670	2670	2670	2670	0
595	20231206	102500	13638345	2670	2670	2670	2670	12
596	20231206	102400	13606305	2665	2665	2665	2665	0
597	20231206	102300	13606305	2665	2665	2665	2665	0
598	20231206	102200	13606305	2665	2665	2665	2665	20
599	20231206	102100	13553005	2665	2665	2665	2665	0
600	20231206	102000	13553005	2665	2665	2665	2665	0
601	20231206	101900	13553005	2665	2665	2665	2665	0
602	20231206	101800	13553005	2665	2665	2665	2665	2
603	20231206	101700	13547675	2665	2665	2665	2665	0
604	20231206	101600	13547675	2665	2665	2665	2665	0
605	20231206	101500	13547675	2665	2665	2665	2665	0
606	20231206	101400	13547675	2665	2665	2665	2665	0
607	20231206	101300	13547675	2665	2665	2665	2665	0
608	20231206	101200	13547675	2665	2665	2665	2665	0
609	20231206	101100	13547675	2665	2665	2665	2665	0
610	20231206	101000	13547675	2665	2665	2665	2665	0
611	20231206	100900	13547675	2665	2665	2665	2665	0
612	20231206	100800	13547675	2665	2665	2665	2665	0
613	20231206	100700	13547675	2665	2665	2665	2665	0
614	20231206	100600	13547675	2665	2665	2665	2665	0
615	20231206	100500	13547675	2665	2665	2665	2665	0
616	20231206	100400	13547675	2665	2665	2665	2665	0
617	20231206	100300	13547675	2665	2665	2665	2665	0
618	20231206	100200	13547675	2665	2665	2665	2665	0
619	20231206	100100	13547675	2665	2665	2665	2665	0
620	20231206	100000	13547675	2665	2665	2665	2665	0
621	20231206	095900	13547675	2665	2665	2665	2665	0
622	20231206	095800	13547675	2665	2665	2665	2665	0
623	20231206	095700	13547675	2665	2665	2665	2665	0
624	20231206	095600	13547675	2665	2665	2665	2665	0
625	20231206	095500	13547675	2665	2660	2665	2655	759
626	20231206	095400	11527425	2665	2665	2665	2665	0
627	20231206	095300	11527425	2665	2665	2665	2665	0
628	20231206	095200	11527425	2665	2665	2665	2665	0
629	20231206	095100	11527425	2665	2665	2665	2665	0
630	20231206	095000	11527425	2665	2665	2665	2665	0
631	20231206	094900	11527425	2665	2665	2665	2665	0
632	20231206	094800	11527425	2665	2665	2665	2665	0
633	20231206	094700	11527425	2665	2665	2665	2665	5
634	20231206	094600	11514100	2665	2665	2665	2665	0
635	20231206	094500	11514100	2665	2665	2665	2665	0
636	20231206	094400	11514100	2665	2665	2665	2665	0
637	20231206	094300	11514100	2665	2665	2665	2665	0
638	20231206	094200	11514100	2665	2665	2665	2665	0
639	20231206	094100	11514100	2665	2665	2665	2665	0
640	20231206	094000	11514100	2665	2665	2665	2665	0
641	20231206	093900	11514100	2665	2665	2665	2665	10
642	20231206	093800	11487450	2660	2660	2660	2660	403
643	20231206	093700	10415470	2660	2665	2665	2660	453
644	20231206	093600	9210485	2665	2665	2665	2665	0
645	20231206	093500	9210485	2665	2665	2665	2665	0
646	20231206	093400	9210485	2665	2665	2665	2665	0
647	20231206	093300	9210485	2665	2665	2665	2665	0
648	20231206	093200	9210485	2665	2665	2665	2665	0
649	20231206	093100	9210485	2665	2665	2665	2665	0
650	20231206	093000	9210485	2665	2665	2665	2665	3
651	20231206	092900	9202490	2665	2665	2665	2665	1
652	20231206	092800	9199825	2665	2665	2665	2665	0
653	20231206	092700	9199825	2665	2665	2665	2665	0
654	20231206	092600	9199825	2665	2665	2665	2665	0
655	20231206	092500	9199825	2665	2665	2665	2665	0
656	20231206	092400	9199825	2665	2660	2665	2660	107
657	20231206	092300	8914925	2660	2660	2660	2660	0
658	20231206	092200	8914925	2660	2660	2660	2660	0
659	20231206	092100	8914925	2660	2660	2660	2660	0
660	20231206	092000	8914925	2660	2660	2660	2660	0
661	20231206	091900	8914925	2660	2660	2660	2660	0
662	20231206	091800	8914925	2660	2660	2660	2655	258
663	20231206	091700	8228650	2665	2665	2665	2665	0
664	20231206	091600	8228650	2665	2665	2665	2665	0
665	20231206	091500	8228650	2665	2665	2665	2665	0
666	20231206	091400	8228650	2665	2665	2665	2665	0
667	20231206	091300	8228650	2665	2665	2665	2665	1
668	20231206	091200	8225985	2660	2660	2660	2660	0
669	20231206	091100	8225985	2660	2660	2660	2660	0
670	20231206	091000	8225985	2660	2660	2660	2660	0
671	20231206	090900	8225985	2660	2660	2660	2660	0
672	20231206	090800	8225985	2660	2660	2660	2660	0
673	20231206	090700	8225985	2660	2660	2660	2660	112
674	20231206	090600	7928065	2650	2650	2650	2650	0
675	20231206	090500	7928065	2650	2650	2650	2650	0
676	20231206	090400	7928065	2650	2650	2650	2650	0
677	20231206	090300	7928065	2650	2650	2650	2650	0
678	20231206	090200	7928065	2650	2650	2650	2650	0
679	20231206	090100	7928065	2650	2650	2650	2650	0
680	20231206	090000	7928065	2650	2655	2660	2650	2983