KissMeData/140520/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201800	64658820	2660	2660	2660	2660	515
3	20231208	201700	64658820	2660	2660	2660	2660	0
4	20231208	201600	64658820	2660	2660	2660	2660	0
5	20231208	201500	64658820	2660	2660	2660	2660	0
6	20231208	201400	64658820	2660	2660	2660	2660	0
7	20231208	201300	64658820	2660	2660	2660	2660	0
8	20231208	201200	64658820	2660	2660	2660	2660	0
9	20231208	201100	64658820	2660	2660	2660	2660	0
10	20231208	201000	64658820	2660	2660	2660	2660	0
11	20231208	200900	64658820	2660	2660	2660	2660	0
12	20231208	200800	64658820	2660	2660	2660	2660	0
13	20231208	200700	64658820	2660	2660	2660	2660	0
14	20231208	200600	64658820	2660	2660	2660	2660	0
15	20231208	200500	64658820	2660	2660	2660	2660	0
16	20231208	200400	64658820	2660	2660	2660	2660	0
17	20231208	200300	64658820	2660	2660	2660	2660	0
18	20231208	200200	64658820	2660	2660	2660	2660	0
19	20231208	200100	64658820	2660	2660	2660	2660	0
20	20231208	200000	64658820	2660	2660	2660	2660	0
21	20231208	195900	64658820	2660	2660	2660	2660	0
22	20231208	195800	64658820	2660	2660	2660	2660	0
23	20231208	195700	64658820	2660	2660	2660	2660	0
24	20231208	195600	64658820	2660	2660	2660	2660	0
25	20231208	195500	64658820	2660	2660	2660	2660	0
26	20231208	195400	64658820	2660	2660	2660	2660	0
27	20231208	195300	64658820	2660	2660	2660	2660	0
28	20231208	195200	64658820	2660	2660	2660	2660	0
29	20231208	195100	64658820	2660	2660	2660	2660	0
30	20231208	195000	64658820	2660	2660	2660	2660	0
31	20231208	194900	64658820	2660	2660	2660	2660	0
32	20231208	194800	64658820	2660	2660	2660	2660	515
33	20231208	194700	64658820	2660	2660	2660	2660	0
34	20231208	194600	64658820	2660	2660	2660	2660	0
35	20231208	194500	64658820	2660	2660	2660	2660	0
36	20231208	194400	64658820	2660	2660	2660	2660	0
37	20231208	194300	64658820	2660	2660	2660	2660	0
38	20231208	194200	64658820	2660	2660	2660	2660	0
39	20231208	194100	64658820	2660	2660	2660	2660	0
40	20231208	194000	64658820	2660	2660	2660	2660	0
41	20231208	193900	64658820	2660	2660	2660	2660	0
42	20231208	193800	64658820	2660	2660	2660	2660	0
43	20231208	193700	64658820	2660	2660	2660	2660	0
44	20231208	193600	64658820	2660	2660	2660	2660	0
45	20231208	193500	64658820	2660	2660	2660	2660	0
46	20231208	193400	64658820	2660	2660	2660	2660	0
47	20231208	193300	64658820	2660	2660	2660	2660	0
48	20231208	193200	64658820	2660	2660	2660	2660	0
49	20231208	193100	64658820	2660	2660	2660	2660	0
50	20231208	193000	64658820	2660	2660	2660	2660	0
51	20231208	192900	64658820	2660	2660	2660	2660	0
52	20231208	192800	64658820	2660	2660	2660	2660	0
53	20231208	192700	64658820	2660	2660	2660	2660	0
54	20231208	192600	64658820	2660	2660	2660	2660	0
55	20231208	192500	64658820	2660	2660	2660	2660	0
56	20231208	192400	64658820	2660	2660	2660	2660	0
57	20231208	192300	64658820	2660	2660	2660	2660	0
58	20231208	192200	64658820	2660	2660	2660	2660	0
59	20231208	192100	64658820	2660	2660	2660	2660	0
60	20231208	192000	64658820	2660	2660	2660	2660	0
61	20231208	191900	64658820	2660	2660	2660	2660	0
62	20231208	191800	64658820	2660	2660	2660	2660	515
63	20231208	191700	64658820	2660	2660	2660	2660	0
64	20231208	191600	64658820	2660	2660	2660	2660	0
65	20231208	191500	64658820	2660	2660	2660	2660	0
66	20231208	191400	64658820	2660	2660	2660	2660	0
67	20231208	191300	64658820	2660	2660	2660	2660	0
68	20231208	191200	64658820	2660	2660	2660	2660	0
69	20231208	191100	64658820	2660	2660	2660	2660	0
70	20231208	191000	64658820	2660	2660	2660	2660	0
71	20231208	190900	64658820	2660	2660	2660	2660	0
72	20231208	190800	64658820	2660	2660	2660	2660	0
73	20231208	190700	64658820	2660	2660	2660	2660	0
74	20231208	190600	64658820	2660	2660	2660	2660	0
75	20231208	190500	64658820	2660	2660	2660	2660	0
76	20231208	190400	64658820	2660	2660	2660	2660	0
77	20231208	190300	64658820	2660	2660	2660	2660	0
78	20231208	190200	64658820	2660	2660	2660	2660	0
79	20231208	190100	64658820	2660	2660	2660	2660	0
80	20231208	190000	64658820	2660	2660	2660	2660	0
81	20231208	185900	64658820	2660	2660	2660	2660	0
82	20231208	185800	64658820	2660	2660	2660	2660	0
83	20231208	185700	64658820	2660	2660	2660	2660	0
84	20231208	185600	64658820	2660	2660	2660	2660	0
85	20231208	185500	64658820	2660	2660	2660	2660	0
86	20231208	185400	64658820	2660	2660	2660	2660	0
87	20231208	185300	64658820	2660	2660	2660	2660	0
88	20231208	185200	64658820	2660	2660	2660	2660	0
89	20231208	185100	64658820	2660	2660	2660	2660	0
90	20231208	185000	64658820	2660	2660	2660	2660	0
91	20231208	184900	64658820	2660	2660	2660	2660	0
92	20231208	184800	64658820	2660	2660	2660	2660	515
93	20231208	184700	64658820	2660	2660	2660	2660	0
94	20231208	184600	64658820	2660	2660	2660	2660	0
95	20231208	184500	64658820	2660	2660	2660	2660	0
96	20231208	184400	64658820	2660	2660	2660	2660	0
97	20231208	184300	64658820	2660	2660	2660	2660	0
98	20231208	184200	64658820	2660	2660	2660	2660	0
99	20231208	184100	64658820	2660	2660	2660	2660	0
100	20231208	184000	64658820	2660	2660	2660	2660	0
101	20231208	183900	64658820	2660	2660	2660	2660	0
102	20231208	183800	64658820	2660	2660	2660	2660	0
103	20231208	183700	64658820	2660	2660	2660	2660	0
104	20231208	183600	64658820	2660	2660	2660	2660	0
105	20231208	183500	64658820	2660	2660	2660	2660	0
106	20231208	183400	64658820	2660	2660	2660	2660	0
107	20231208	183300	64658820	2660	2660	2660	2660	0
108	20231208	183200	64658820	2660	2660	2660	2660	0
109	20231208	183100	64658820	2660	2660	2660	2660	0
110	20231208	183000	64658820	2660	2660	2660	2660	0
111	20231208	182900	64658820	2660	2660	2660	2660	0
112	20231208	182800	64658820	2660	2660	2660	2660	0
113	20231208	182700	64658820	2660	2660	2660	2660	0
114	20231208	182600	64658820	2660	2660	2660	2660	0
115	20231208	182500	64658820	2660	2660	2660	2660	0
116	20231208	182400	64658820	2660	2660	2660	2660	0
117	20231208	182300	64658820	2660	2660	2660	2660	0
118	20231208	182200	64658820	2660	2660	2660	2660	0
119	20231208	182100	64658820	2660	2660	2660	2660	0
120	20231208	182000	64658820	2660	2660	2660	2660	0
121	20231208	181900	64658820	2660	2660	2660	2660	0
122	20231208	181800	64658820	2660	2660	2660	2660	515
123	20231208	181700	64658820	2660	2660	2660	2660	0
124	20231208	181600	64658820	2660	2660	2660	2660	0
125	20231208	181500	64658820	2660	2660	2660	2660	0
126	20231208	181400	64658820	2660	2660	2660	2660	0
127	20231208	181300	64658820	2660	2660	2660	2660	0
128	20231208	181200	64658820	2660	2660	2660	2660	0
129	20231208	181100	64658820	2660	2660	2660	2660	0
130	20231208	181000	64658820	2660	2660	2660	2660	0
131	20231208	180900	64658820	2660	2660	2660	2660	0
132	20231208	180800	64658820	2660	2660	2660	2660	0
133	20231208	180700	64658820	2660	2660	2660	2660	0
134	20231208	180600	64658820	2660	2660	2660	2660	0
135	20231208	180500	64658820	2660	2660	2660	2660	0
136	20231208	180400	64658820	2660	2660	2660	2660	0
137	20231208	180300	64658820	2660	2660	2660	2660	0
138	20231208	180200	64658820	2660	2660	2660	2660	0
139	20231208	180100	64658820	2660	2660	2660	2660	0
140	20231208	180000	64658820	2660	2660	2660	2660	0
141	20231208	175900	64658820	2660	2660	2660	2660	0
142	20231208	175800	64658820	2660	2660	2660	2660	0
143	20231208	175700	64658820	2660	2660	2660	2660	0
144	20231208	175600	64658820	2660	2660	2660	2660	0
145	20231208	175500	64658820	2660	2660	2660	2660	0
146	20231208	175400	64658820	2660	2660	2660	2660	0
147	20231208	175300	64658820	2660	2660	2660	2660	0
148	20231208	175200	64658820	2660	2660	2660	2660	0
149	20231208	175100	64658820	2660	2660	2660	2660	0
150	20231208	175000	64658820	2660	2660	2660	2660	0
151	20231208	174900	64658820	2660	2660	2660	2660	0
152	20231208	174800	64658820	2660	2660	2660	2660	515
153	20231208	174700	64658820	2660	2660	2660	2660	0
154	20231208	174600	64658820	2660	2660	2660	2660	0
155	20231208	174500	64658820	2660	2660	2660	2660	0
156	20231208	174400	64658820	2660	2660	2660	2660	0
157	20231208	174300	64658820	2660	2660	2660	2660	0
158	20231208	174200	64658820	2660	2660	2660	2660	0
159	20231208	174100	64658820	2660	2660	2660	2660	0
160	20231208	174000	64658820	2660	2660	2660	2660	0
161	20231208	173900	64658820	2660	2660	2660	2660	0
162	20231208	173800	64658820	2660	2660	2660	2660	0
163	20231208	173700	64658820	2660	2660	2660	2660	0
164	20231208	173600	64658820	2660	2660	2660	2660	0
165	20231208	173500	64658820	2660	2660	2660	2660	0
166	20231208	173400	64658820	2660	2660	2660	2660	0
167	20231208	173300	64658820	2660	2660	2660	2660	0
168	20231208	173200	64658820	2660	2660	2660	2660	0
169	20231208	173100	64658820	2660	2660	2660	2660	0
170	20231208	173000	64658820	2660	2660	2660	2660	0
171	20231208	172900	64658820	2660	2660	2660	2660	0
172	20231208	172800	64658820	2660	2660	2660	2660	0
173	20231208	172700	64658820	2660	2660	2660	2660	0
174	20231208	172600	64658820	2660	2660	2660	2660	0
175	20231208	172500	64658820	2660	2660	2660	2660	0
176	20231208	172400	64658820	2660	2660	2660	2660	0
177	20231208	172300	64658820	2660	2660	2660	2660	0
178	20231208	172200	64658820	2660	2660	2660	2660	0
179	20231208	172100	64658820	2660	2660	2660	2660	0
180	20231208	172000	64658820	2660	2660	2660	2660	0
181	20231208	171900	64658820	2660	2660	2660	2660	0
182	20231208	171800	64658820	2660	2660	2660	2660	515
183	20231208	171700	64658820	2660	2660	2660	2660	0
184	20231208	171600	64658820	2660	2660	2660	2660	0
185	20231208	171500	64658820	2660	2660	2660	2660	0
186	20231208	171400	64658820	2660	2660	2660	2660	0
187	20231208	171300	64658820	2660	2660	2660	2660	0
188	20231208	171200	64658820	2660	2660	2660	2660	0
189	20231208	171100	64658820	2660	2660	2660	2660	0
190	20231208	171000	64658820	2660	2660	2660	2660	0
191	20231208	170900	64658820	2660	2660	2660	2660	0
192	20231208	170800	64658820	2660	2660	2660	2660	0
193	20231208	170700	64658820	2660	2660	2660	2660	0
194	20231208	170600	64658820	2660	2660	2660	2660	0
195	20231208	170500	64658820	2660	2660	2660	2660	0
196	20231208	170400	64658820	2660	2660	2660	2660	0
197	20231208	170300	64658820	2660	2660	2660	2660	0
198	20231208	170200	64658820	2660	2660	2660	2660	0
199	20231208	170100	64658820	2660	2660	2660	2660	0
200	20231208	170000	64658820	2660	2660	2660	2660	0
201	20231208	165900	64658820	2660	2660	2660	2660	0
202	20231208	165800	64658820	2660	2660	2660	2660	0
203	20231208	165700	64658820	2660	2660	2660	2660	0
204	20231208	165600	64658820	2660	2660	2660	2660	0
205	20231208	165500	64658820	2660	2660	2660	2660	0
206	20231208	165400	64658820	2660	2660	2660	2660	0
207	20231208	165300	64658820	2660	2660	2660	2660	0
208	20231208	165200	64658820	2660	2660	2660	2660	0
209	20231208	165100	64658820	2660	2660	2660	2660	0
210	20231208	165000	64658820	2660	2660	2660	2660	0
211	20231208	164900	64658820	2660	2660	2660	2660	0
212	20231208	164800	64658820	2660	2660	2660	2660	515
213	20231208	164700	64658820	2660	2660	2660	2660	0
214	20231208	164600	64658820	2660	2660	2660	2660	0
215	20231208	164500	64658820	2660	2660	2660	2660	0
216	20231208	164400	64658820	2660	2660	2660	2660	0
217	20231208	164300	64658820	2660	2660	2660	2660	0
218	20231208	164200	64658820	2660	2660	2660	2660	0
219	20231208	164100	64658820	2660	2660	2660	2660	0
220	20231208	164000	64658820	2660	2660	2660	2660	0
221	20231208	163900	64658820	2660	2660	2660	2660	0
222	20231208	163800	64658820	2660	2660	2660	2660	0
223	20231208	163700	64658820	2660	2660	2660	2660	0
224	20231208	163600	64658820	2660	2660	2660	2660	0
225	20231208	163500	64658820	2660	2660	2660	2660	0
226	20231208	163400	64658820	2660	2660	2660	2660	0
227	20231208	163300	64658820	2660	2660	2660	2660	0
228	20231208	163200	64658820	2660	2660	2660	2660	0
229	20231208	163100	64658820	2660	2660	2660	2660	0
230	20231208	163000	64658820	2660	2660	2660	2660	0
231	20231208	162900	64658820	2660	2660	2660	2660	0
232	20231208	162800	64658820	2660	2660	2660	2660	0
233	20231208	162700	64658820	2660	2660	2660	2660	0
234	20231208	162600	64658820	2660	2660	2660	2660	0
235	20231208	162500	64658820	2660	2660	2660	2660	0
236	20231208	162400	64658820	2660	2660	2660	2660	0
237	20231208	162300	64658820	2660	2660	2660	2660	0
238	20231208	162200	64658820	2660	2660	2660	2660	0
239	20231208	162100	64658820	2660	2660	2660	2660	0
240	20231208	162000	64658820	2660	2660	2660	2660	0
241	20231208	161900	64658820	2660	2660	2660	2660	0
242	20231208	161800	64658820	2660	2660	2660	2660	515
243	20231208	161700	64658820	2660	2660	2660	2660	0
244	20231208	161600	64658820	2660	2660	2660	2660	0
245	20231208	161500	64658820	2660	2660	2660	2660	0
246	20231208	161400	64658820	2660	2660	2660	2660	0
247	20231208	161300	64658820	2660	2660	2660	2660	0
248	20231208	161200	64658820	2660	2660	2660	2660	0
249	20231208	161100	64658820	2660	2660	2660	2660	0
250	20231208	161000	64658820	2660	2660	2660	2660	0
251	20231208	160900	64658820	2660	2660	2660	2660	0
252	20231208	160800	64658820	2660	2660	2660	2660	0
253	20231208	160700	64658820	2660	2660	2660	2660	0
254	20231208	160600	64658820	2660	2660	2660	2660	0
255	20231208	160500	64658820	2660	2660	2660	2660	0
256	20231208	160400	64658820	2660	2660	2660	2660	0
257	20231208	160300	64658820	2660	2660	2660	2660	0
258	20231208	160200	64658820	2660	2660	2660	2660	0
259	20231208	160100	64658820	2660	2660	2660	2660	0
260	20231208	160000	64658820	2660	2660	2660	2660	0
261	20231208	155900	64658820	2660	2660	2660	2660	0
262	20231208	155800	64658820	2660	2660	2660	2660	0
263	20231208	155700	64658820	2660	2660	2660	2660	0
264	20231208	155600	64658820	2660	2660	2660	2660	0
265	20231208	155500	64658820	2660	2660	2660	2660	0
266	20231208	155400	64658820	2660	2660	2660	2660	0
267	20231208	155300	64658820	2660	2660	2660	2660	0
268	20231208	155200	64658820	2660	2660	2660	2660	0
269	20231208	155100	64658820	2660	2660	2660	2660	0
270	20231208	155000	64658820	2660	2660	2660	2660	0
271	20231208	154900	64658820	2660	2660	2660	2660	0
272	20231208	154800	64658820	2660	2660	2660	2660	515
273	20231208	154700	64658820	2660	2660	2660	2660	0
274	20231208	154600	64658820	2660	2660	2660	2660	0
275	20231208	154500	64658820	2660	2660	2660	2660	0
276	20231208	154400	64658820	2660	2660	2660	2660	0
277	20231208	154300	64658820	2660	2660	2660	2660	0
278	20231208	154200	64658820	2660	2660	2660	2660	0
279	20231208	154100	64658820	2660	2660	2660	2660	0
280	20231208	154000	64658820	2660	2660	2660	2660	0
281	20231208	153900	64658820	2660	2660	2660	2660	0
282	20231208	153800	64658820	2660	2660	2660	2660	0
283	20231208	153700	64658820	2660	2660	2660	2660	0
284	20231208	153600	64658820	2660	2660	2660	2660	0
285	20231208	153500	64658820	2660	2660	2660	2660	0
286	20231208	153400	64658820	2660	2660	2660	2660	0
287	20231208	153300	64658820	2660	2660	2660	2660	0
288	20231208	153200	64658820	2660	2660	2660	2660	0
289	20231208	153100	64658820	2660	2660	2660	2660	0
290	20231208	153000	64658820	2660	2660	2660	2660	515
291	20231208	152900	63288920	2660	2660	2660	2660	0
292	20231208	152800	63288920	2660	2660	2660	2660	0
293	20231208	152700	63288920	2660	2660	2660	2660	0
294	20231208	152600	63288920	2660	2660	2660	2660	0
295	20231208	152500	63288920	2660	2660	2660	2660	0
296	20231208	152400	63288920	2660	2660	2660	2660	0
297	20231208	152300	63288920	2660	2660	2660	2660	0
298	20231208	152200	63288920	2660	2660	2660	2660	0
299	20231208	152100	63288920	2660	2660	2660	2660	0
300	20231208	152000	63288920	2660	2660	2660	2660	0
301	20231208	151900	63288920	2660	2655	2660	2655	195
302	20231208	151800	62770595	2655	2655	2655	2655	1
303	20231208	151700	62767940	2640	2640	2640	2640	0
304	20231208	151600	62767940	2640	2640	2640	2640	0
305	20231208	151500	62767940	2640	2640	2640	2640	0
306	20231208	151400	62767940	2640	2640	2640	2640	1
307	20231208	151300	62765300	2640	2640	2640	2640	0
308	20231208	151200	62765300	2640	2640	2640	2640	0
309	20231208	151100	62765300	2640	2640	2640	2640	1
310	20231208	151000	62762660	2640	2640	2640	2640	0
311	20231208	150900	62762660	2640	2640	2640	2640	0
312	20231208	150800	62762660	2640	2640	2640	2640	1
313	20231208	150700	62760020	2635	2635	2635	2635	0
314	20231208	150600	62760020	2635	2640	2640	2635	318
315	20231208	150500	61921530	2645	2645	2645	2645	1
316	20231208	150400	61918885	2640	2640	2640	2640	0
317	20231208	150300	61918885	2640	2640	2640	2640	0
318	20231208	150200	61918885	2640	2640	2640	2640	1
319	20231208	150100	61916245	2635	2635	2635	2635	0
320	20231208	150000	61916245	2635	2635	2635	2635	0
321	20231208	145900	61916245	2635	2640	2655	2635	450
322	20231208	145800	60728305	2640	2640	2640	2640	0
323	20231208	145700	60728305	2640	2640	2640	2640	0
324	20231208	145600	60728305	2640	2640	2640	2640	1
325	20231208	145500	60725665	2640	2640	2640	2640	0
326	20231208	145400	60725665	2640	2640	2640	2640	0
327	20231208	145300	60725665	2640	2640	2640	2640	1
328	20231208	145200	60723025	2655	2655	2655	2655	0
329	20231208	145100	60723025	2655	2655	2655	2655	4
330	20231208	145000	60712405	2640	2640	2640	2640	1
331	20231208	144900	60709765	2640	2640	2640	2640	0
332	20231208	144800	60709765	2640	2640	2640	2640	0
333	20231208	144700	60709765	2640	2640	2640	2640	1
334	20231208	144600	60707125	2640	2640	2640	2640	0
335	20231208	144500	60707125	2640	2640	2640	2640	0
336	20231208	144400	60707125	2640	2640	2640	2640	1
337	20231208	144300	60704485	2635	2635	2635	2635	0
338	20231208	144200	60704485	2635	2635	2635	2635	0
339	20231208	144100	60704485	2635	2655	2655	2635	101
340	20231208	144000	60436350	2635	2635	2635	2635	0
341	20231208	143900	60436350	2635	2635	2635	2635	0
342	20231208	143800	60436350	2635	2635	2635	2635	1
343	20231208	143700	60433715	2635	2635	2635	2635	0
344	20231208	143600	60433715	2635	2635	2635	2635	0
345	20231208	143500	60433715	2635	2635	2635	2635	1
346	20231208	143400	60431080	2635	2635	2635	2635	0
347	20231208	143300	60431080	2635	2635	2635	2635	0
348	20231208	143200	60431080	2635	2635	2635	2635	0
349	20231208	143100	60431080	2635	2635	2635	2635	1
350	20231208	143000	60428445	2635	2635	2635	2635	0
351	20231208	142900	60428445	2635	2645	2645	2635	1707
352	20231208	142800	55920510	2645	2645	2645	2645	1
353	20231208	142700	55917865	2645	2645	2645	2645	0
354	20231208	142600	55917865	2645	2645	2645	2645	0
355	20231208	142500	55917865	2645	2645	2645	2645	1
356	20231208	142400	55915220	2645	2645	2645	2645	0
357	20231208	142300	55915220	2645	2645	2645	2645	0
358	20231208	142200	55915220	2645	2650	2650	2645	300
359	20231208	142100	55120225	2650	2650	2650	2650	0
360	20231208	142000	55120225	2650	2650	2650	2650	2
361	20231208	141900	55114925	2645	2645	2645	2645	1
362	20231208	141800	55112280	2650	2650	2650	2650	0
363	20231208	141700	55112280	2650	2650	2650	2650	1
364	20231208	141600	55109630	2645	2645	2645	2645	1
365	20231208	141500	55106985	2650	2650	2650	2650	1
366	20231208	141400	55104335	2640	2640	2640	2640	0
367	20231208	141300	55104335	2640	2640	2640	2640	1
368	20231208	141200	55101695	2640	2640	2640	2640	0
369	20231208	141100	55101695	2640	2640	2640	2640	0
370	20231208	141000	55101695	2640	2640	2640	2640	1
371	20231208	140900	55099055	2640	2640	2640	2640	0
372	20231208	140800	55099055	2640	2640	2640	2640	0
373	20231208	140700	55099055	2640	2640	2640	2640	1
374	20231208	140600	55096415	2640	2640	2640	2640	0
375	20231208	140500	55096415	2640	2640	2640	2640	0
376	20231208	140400	55096415	2640	2640	2640	2640	1
377	20231208	140300	55093775	2640	2640	2640	2640	0
378	20231208	140200	55093775	2640	2640	2640	2640	0
379	20231208	140100	55093775	2640	2640	2640	2640	1
380	20231208	140000	55091135	2640	2640	2640	2640	0
381	20231208	135900	55091135	2640	2640	2640	2640	77
382	20231208	135800	54887855	2640	2640	2640	2640	1
383	20231208	135700	54885215	2640	2640	2640	2640	0
384	20231208	135600	54885215	2640	2640	2640	2640	0
385	20231208	135500	54885215	2640	2640	2640	2640	1
386	20231208	135400	54882575	2640	2640	2640	2640	0
387	20231208	135300	54882575	2640	2640	2640	2640	0
388	20231208	135200	54882575	2640	2640	2640	2640	1
389	20231208	135100	54879935	2640	2640	2640	2640	0
390	20231208	135000	54879935	2640	2640	2640	2640	0
391	20231208	134900	54879935	2640	2640	2640	2640	1
392	20231208	134800	54877295	2640	2640	2640	2640	0
393	20231208	134700	54877295	2640	2640	2640	2640	0
394	20231208	134600	54877295	2640	2640	2640	2640	1
395	20231208	134500	54874655	2640	2640	2640	2640	0
396	20231208	134400	54874655	2640	2640	2640	2640	0
397	20231208	134300	54874655	2640	2640	2640	2640	0
398	20231208	134200	54874655	2640	2640	2640	2640	1
399	20231208	134100	54872015	2650	2650	2650	2650	0
400	20231208	134000	54872015	2650	2650	2650	2650	2
401	20231208	133900	54866715	2640	2640	2640	2640	1
402	20231208	133800	54864075	2650	2650	2650	2650	0
403	20231208	133700	54864075	2650	2650	2650	2650	0
404	20231208	133600	54864075	2650	2650	2650	2650	1
405	20231208	133500	54861425	2650	2650	2650	2650	0
406	20231208	133400	54861425	2650	2650	2650	2650	0
407	20231208	133300	54861425	2650	2650	2650	2650	1
408	20231208	133200	54858775	2650	2650	2650	2650	0
409	20231208	133100	54858775	2650	2650	2650	2650	0
410	20231208	133000	54858775	2650	2650	2650	2650	1
411	20231208	132900	54856125	2650	2650	2650	2650	7
412	20231208	132800	54837575	2640	2640	2640	2640	0
413	20231208	132700	54837575	2640	2640	2640	2640	1
414	20231208	132600	54834935	2650	2650	2650	2650	2
415	20231208	132500	54829635	2650	2650	2650	2650	0
416	20231208	132400	54829635	2650	2650	2650	2650	1
417	20231208	132300	54826985	2650	2650	2650	2650	0
418	20231208	132200	54826985	2650	2650	2650	2650	2
419	20231208	132100	54821685	2640	2640	2640	2640	1
420	20231208	132000	54819045	2645	2645	2645	2645	0
421	20231208	131900	54819045	2645	2645	2645	2645	0
422	20231208	131800	54819045	2645	2645	2645	2645	1
423	20231208	131700	54816400	2645	2645	2645	2645	0
424	20231208	131600	54816400	2645	2645	2645	2645	0
425	20231208	131500	54816400	2645	2645	2645	2645	1
426	20231208	131400	54813755	2650	2650	2650	2650	0
427	20231208	131300	54813755	2650	2665	2665	2650	506
428	20231208	131200	53472735	2650	2650	2650	2650	1
429	20231208	131100	53470085	2660	2660	2660	2660	200
430	20231208	131000	52938085	2660	2660	2660	2660	1800
431	20231208	130900	48150085	2650	2645	2650	2645	502
432	20231208	130800	46819790	2650	2650	2650	2650	0
433	20231208	130700	46819790	2650	2650	2650	2650	0
434	20231208	130600	46819790	2650	2650	2650	2650	1
435	20231208	130500	46817140	2650	2650	2650	2650	0
436	20231208	130400	46817140	2650	2650	2650	2650	0
437	20231208	130300	46817140	2650	2650	2650	2650	1
438	20231208	130200	46814490	2655	2660	2660	2655	3
439	20231208	130100	46806520	2645	2645	2645	2645	0
440	20231208	130000	46806520	2645	2645	2645	2645	1
441	20231208	125900	46803875	2645	2645	2645	2645	0
442	20231208	125800	46803875	2645	2645	2645	2645	0
443	20231208	125700	46803875	2645	2645	2645	2645	0
444	20231208	125600	46803875	2645	2645	2645	2645	1
445	20231208	125500	46801230	2645	2645	2645	2645	0
446	20231208	125400	46801230	2645	2645	2645	2645	0
447	20231208	125300	46801230	2645	2650	2650	2645	3
448	20231208	125200	46793285	2660	2655	2660	2655	2
449	20231208	125100	46787970	2645	2645	2645	2645	0
450	20231208	125000	46787970	2645	2645	2645	2645	1
451	20231208	124900	46785325	2660	2660	2660	2660	2
452	20231208	124800	46780005	2640	2640	2640	2640	0
453	20231208	124700	46780005	2640	2640	2640	2640	1
454	20231208	124600	46777365	2650	2650	2650	2650	0
455	20231208	124500	46777365	2650	2650	2650	2650	0
456	20231208	124400	46777365	2650	2650	2650	2650	752
457	20231208	124300	44784565	2650	2650	2650	2650	0
458	20231208	124200	44784565	2650	2650	2650	2650	0
459	20231208	124100	44784565	2650	2650	2650	2650	1
460	20231208	124000	44781915	2650	2650	2650	2650	0
461	20231208	123900	44781915	2650	2650	2650	2650	0
462	20231208	123800	44781915	2650	2650	2650	2650	1
463	20231208	123700	44779265	2650	2650	2650	2650	0
464	20231208	123600	44779265	2650	2650	2650	2650	0
465	20231208	123500	44779265	2650	2650	2650	2650	1
466	20231208	123400	44776615	2650	2650	2650	2650	0
467	20231208	123300	44776615	2650	2650	2650	2650	0
468	20231208	123200	44776615	2650	2650	2650	2650	1
469	20231208	123100	44773965	2650	2650	2650	2650	0
470	20231208	123000	44773965	2650	2650	2650	2650	0
471	20231208	122900	44773965	2650	2650	2650	2650	244
472	20231208	122800	44127365	2650	2650	2650	2650	0
473	20231208	122700	44127365	2650	2650	2650	2650	1000
474	20231208	122600	41477365	2640	2640	2640	2640	1
475	20231208	122500	41474725	2650	2650	2650	2650	0
476	20231208	122400	41474725	2650	2650	2650	2650	2
477	20231208	122300	41469425	2640	2640	2640	2640	1
478	20231208	122200	41466785	2640	2640	2640	2640	0
479	20231208	122100	41466785	2640	2640	2640	2640	0
480	20231208	122000	41466785	2640	2640	2640	2640	1
481	20231208	121900	41464145	2640	2640	2640	2640	0
482	20231208	121800	41464145	2640	2640	2640	2640	0
483	20231208	121700	41464145	2640	2640	2640	2640	1
484	20231208	121600	41461505	2645	2645	2645	2645	0
485	20231208	121500	41461505	2645	2645	2645	2645	0
486	20231208	121400	41461505	2645	2645	2645	2645	1
487	20231208	121300	41458860	2645	2645	2645	2645	0
488	20231208	121200	41458860	2645	2645	2645	2645	0
489	20231208	121100	41458860	2645	2645	2645	2645	1
490	20231208	121000	41456215	2640	2640	2640	2640	0
491	20231208	120900	41456215	2640	2640	2640	2640	0
492	20231208	120800	41456215	2640	2640	2640	2640	0
493	20231208	120700	41456215	2640	2640	2640	2640	1
494	20231208	120600	41453575	2640	2640	2640	2640	0
495	20231208	120500	41453575	2640	2640	2640	2640	0
496	20231208	120400	41453575	2640	2640	2640	2640	1
497	20231208	120300	41450935	2640	2640	2640	2640	0
498	20231208	120200	41450935	2640	2640	2640	2640	0
499	20231208	120100	41450935	2640	2640	2640	2640	1
500	20231208	120000	41448295	2640	2640	2640	2640	0
501	20231208	115900	41448295	2640	2640	2640	2640	0
502	20231208	115800	41448295	2640	2640	2640	2640	1
503	20231208	115700	41445655	2650	2650	2650	2650	188
504	20231208	115600	40947455	2650	2650	2650	2650	0
505	20231208	115500	40947455	2650	2640	2650	2640	3
506	20231208	115400	40939515	2640	2640	2640	2640	0
507	20231208	115300	40939515	2640	2640	2640	2640	98
508	20231208	115200	40680795	2640	2640	2640	2640	1
509	20231208	115100	40678155	2650	2650	2650	2650	0
510	20231208	115000	40678155	2650	2650	2650	2650	2
511	20231208	114900	40672855	2635	2635	2635	2635	1
512	20231208	114800	40670220	2650	2650	2650	2650	0
513	20231208	114700	40670220	2650	2650	2650	2650	2
514	20231208	114600	40664920	2635	2635	2635	2635	1
515	20231208	114500	40662285	2650	2650	2650	2650	9
516	20231208	114400	40638435	2635	2635	2635	2635	0
517	20231208	114300	40638435	2635	2635	2635	2635	1
518	20231208	114200	40635800	2635	2635	2635	2635	0
519	20231208	114100	40635800	2635	2635	2635	2635	0
520	20231208	114000	40635800	2635	2635	2635	2635	1
521	20231208	113900	40633165	2635	2635	2635	2635	0
522	20231208	113800	40633165	2635	2635	2635	2635	0
523	20231208	113700	40633165	2635	2635	2635	2635	1
524	20231208	113600	40630530	2635	2640	2640	2635	37
525	20231208	113500	40532875	2640	2640	2640	2640	0
526	20231208	113400	40532875	2640	2640	2640	2640	1
527	20231208	113300	40530235	2650	2650	2650	2650	1
528	20231208	113200	40527585	2640	2640	2640	2640	0
529	20231208	113100	40527585	2640	2650	2650	2640	10
530	20231208	113000	40501135	2645	2645	2645	2645	0
531	20231208	112900	40501135	2645	2645	2645	2645	0
532	20231208	112800	40501135	2645	2645	2645	2645	1
533	20231208	112700	40498490	2645	2645	2645	2645	0
534	20231208	112600	40498490	2645	2645	2645	2645	0
535	20231208	112500	40498490	2645	2645	2645	2645	1
536	20231208	112400	40495845	2645	2645	2645	2645	0
537	20231208	112300	40495845	2645	2645	2645	2645	0
538	20231208	112200	40495845	2645	2645	2645	2645	0
539	20231208	112100	40495845	2645	2645	2645	2645	1
540	20231208	112000	40493200	2650	2650	2650	2650	0
541	20231208	111900	40493200	2650	2650	2650	2650	5
542	20231208	111800	40479950	2645	2645	2645	2645	1
543	20231208	111700	40477305	2650	2650	2650	2650	0
544	20231208	111600	40477305	2650	2650	2650	2650	0
545	20231208	111500	40477305	2650	2645	2650	2645	81
546	20231208	111400	40262660	2650	2650	2650	2650	0
547	20231208	111300	40262660	2650	2650	2650	2650	5
548	20231208	111200	40249410	2645	2645	2645	2645	1
549	20231208	111100	40246765	2650	2650	2650	2650	0
550	20231208	111000	40246765	2650	2650	2650	2650	0
551	20231208	110900	40246765	2650	2650	2650	2650	12
552	20231208	110800	40214965	2645	2645	2645	2645	0
553	20231208	110700	40214965	2645	2645	2645	2645	0
554	20231208	110600	40214965	2645	2645	2645	2645	1
555	20231208	110500	40212320	2660	2660	2660	2660	0
556	20231208	110400	40212320	2660	2660	2660	2660	5
557	20231208	110300	40199020	2645	2645	2645	2645	1
558	20231208	110200	40196375	2640	2640	2640	2640	0
559	20231208	110100	40196375	2640	2640	2640	2640	0
560	20231208	110000	40196375	2640	2640	2640	2640	1
561	20231208	105900	40193735	2640	2640	2640	2640	0
562	20231208	105800	40193735	2640	2640	2640	2640	0
563	20231208	105700	40193735	2640	2640	2640	2640	1
564	20231208	105600	40191095	2660	2660	2660	2660	7
565	20231208	105500	40172475	2640	2640	2640	2640	0
566	20231208	105400	40172475	2640	2640	2640	2640	1
567	20231208	105300	40169835	2640	2640	2640	2640	0
568	20231208	105200	40169835	2640	2640	2640	2640	0
569	20231208	105100	40169835	2640	2640	2640	2640	1
570	20231208	105000	40167195	2640	2640	2640	2640	0
571	20231208	104900	40167195	2640	2640	2640	2640	0
572	20231208	104800	40167195	2640	2640	2640	2640	6
573	20231208	104700	40151355	2640	2640	2640	2640	0
574	20231208	104600	40151355	2640	2640	2640	2640	0
575	20231208	104500	40151355	2640	2640	2640	2640	1
576	20231208	104400	40148715	2640	2640	2640	2640	0
577	20231208	104300	40148715	2640	2640	2640	2640	0
578	20231208	104200	40148715	2640	2640	2640	2640	1
579	20231208	104100	40146075	2640	2640	2640	2640	0
580	20231208	104000	40146075	2640	2640	2640	2640	0
581	20231208	103900	40146075	2640	2640	2640	2640	1
582	20231208	103800	40143435	2640	2640	2640	2640	0
583	20231208	103700	40143435	2640	2640	2640	2640	0
584	20231208	103600	40143435	2640	2640	2640	2640	1
585	20231208	103500	40140795	2640	2640	2640	2640	0
586	20231208	103400	40140795	2640	2640	2640	2640	0
587	20231208	103300	40140795	2640	2640	2640	2640	0
588	20231208	103200	40140795	2640	2640	2640	2640	1
589	20231208	103100	40138155	2640	2640	2640	2640	0
590	20231208	103000	40138155	2640	2640	2640	2640	0
591	20231208	102900	40138155	2640	2640	2640	2640	1
592	20231208	102800	40135515	2640	2640	2640	2640	0
593	20231208	102700	40135515	2640	2640	2640	2640	0
594	20231208	102600	40135515	2640	2640	2640	2640	1
595	20231208	102500	40132875	2640	2640	2640	2640	0
596	20231208	102400	40132875	2640	2640	2640	2640	0
597	20231208	102300	40132875	2640	2640	2640	2640	1
598	20231208	102200	40130235	2640	2640	2640	2640	0
599	20231208	102100	40130235	2640	2640	2640	2640	0
600	20231208	102000	40130235	2640	2640	2640	2640	1
601	20231208	101900	40127595	2640	2640	2640	2640	0
602	20231208	101800	40127595	2640	2640	2640	2640	0
603	20231208	101700	40127595	2640	2655	2655	2640	101
604	20231208	101600	39859455	2655	2655	2655	2655	0
605	20231208	101500	39859455	2655	2655	2655	2655	0
606	20231208	101400	39859455	2655	2655	2655	2640	11
607	20231208	101300	39830265	2635	2635	2635	2635	0
608	20231208	101200	39830265	2635	2635	2635	2635	0
609	20231208	101100	39830265	2635	2635	2635	2635	1
610	20231208	101000	39827630	2655	2655	2655	2655	0
611	20231208	100900	39827630	2655	2635	2655	2635	183
612	20231208	100800	39343425	2640	2640	2640	2640	18
613	20231208	100700	39295905	2660	2655	2660	2655	100
614	20231208	100600	39030070	2635	2635	2635	2635	0
615	20231208	100500	39030070	2635	2635	2635	2635	1
616	20231208	100400	39027435	2635	2635	2635	2635	0
617	20231208	100300	39027435	2635	2640	2640	2635	100
618	20231208	100200	38763865	2640	2640	2640	2640	1
619	20231208	100100	38761225	2655	2655	2655	2655	0
620	20231208	100000	38761225	2655	2655	2655	2655	100
621	20231208	095900	38495725	2655	2635	2655	2635	101
622	20231208	095800	38227590	2655	2655	2655	2655	200
623	20231208	095700	37696590	2655	2655	2655	2655	200
624	20231208	095600	37165590	2655	2635	2655	2635	101
625	20231208	095500	36897455	2635	2635	2635	2635	0
626	20231208	095400	36897455	2635	2635	2635	2635	0
627	20231208	095300	36897455	2635	2635	2635	2635	1
628	20231208	095200	36894820	2635	2635	2635	2635	0
629	20231208	095100	36894820	2635	2635	2635	2635	0
630	20231208	095000	36894820	2635	2635	2635	2635	1
631	20231208	094900	36892185	2635	2635	2635	2635	0
632	20231208	094800	36892185	2635	2635	2635	2635	0
633	20231208	094700	36892185	2635	2635	2635	2635	0
634	20231208	094600	36892185	2635	2635	2635	2635	1
635	20231208	094500	36889550	2650	2650	2650	2650	0
636	20231208	094400	36889550	2650	2650	2650	2650	0
637	20231208	094300	36889550	2650	2635	2650	2635	91
638	20231208	094200	36648415	2650	2630	2650	2630	188
639	20231208	094100	36150815	2630	2630	2630	2630	0
640	20231208	094000	36150815	2630	2630	2630	2630	1
641	20231208	093900	36148185	2655	2655	2655	2655	0
642	20231208	093800	36148185	2655	2655	2655	2655	11
643	20231208	093700	36118980	2625	2630	2655	2625	211
644	20231208	093600	35564255	2630	2630	2630	2630	1
645	20231208	093500	35561625	2635	2635	2635	2635	15
646	20231208	093400	35522100	2635	2635	2635	2635	1
647	20231208	093300	35519465	2635	2635	2635	2635	0
648	20231208	093200	35519465	2635	2635	2635	2635	0
649	20231208	093100	35519465	2635	2640	2640	2635	86
650	20231208	093000	35292830	2650	2650	2650	2650	20
651	20231208	092900	35239830	2660	2660	2670	2600	12586
652	20231208	092800	2098210	2660	2660	2660	2660	1
653	20231208	092700	2095550	2675	2675	2675	2675	0
654	20231208	092600	2095550	2675	2670	2675	2670	100
655	20231208	092500	1828400	2660	2680	2680	2660	151
656	20231208	092400	1425740	2680	2665	2680	2660	150
657	20231208	092300	1025625	2665	2665	2665	2665	0
658	20231208	092200	1025625	2665	2665	2665	2665	1
659	20231208	092100	1022960	2665	2665	2665	2665	0
660	20231208	092000	1022960	2665	2665	2665	2665	0
661	20231208	091900	1022960	2665	2665	2665	2665	1
662	20231208	091800	1020295	2660	2660	2660	2660	100
663	20231208	091700	754295	2660	2660	2660	2660	0
664	20231208	091600	754295	2660	2660	2660	2660	1
665	20231208	091500	751635	2670	2665	2670	2665	200
666	20231208	091400	218135	2660	2660	2660	2660	0
667	20231208	091300	218135	2660	2660	2660	2660	1
668	20231208	091200	215475	2660	2660	2660	2660	0
669	20231208	091100	215475	2660	2660	2660	2660	10
670	20231208	091000	188875	2660	2660	2660	2660	1
671	20231208	090900	186215	2675	2675	2675	2675	1
672	20231208	090800	183540	2660	2660	2660	2660	0
673	20231208	090700	183540	2660	2660	2660	2660	1
674	20231208	090600	180880	2660	2660	2660	2660	0
675	20231208	090500	180880	2660	2660	2660	2660	0
676	20231208	090400	180880	2660	2660	2660	2660	1
677	20231208	090300	178220	2660	2660	2660	2660	0
678	20231208	090200	178220	2660	2660	2660	2660	0
679	20231208	090100	178220	2660	2660	2660	2660	0
680	20231208	090000	178220	2660	2660	2660	2660	67