KissMeData/143210/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202100	36154980	2980	2980	2980	2980	519
3	20231205	202000	36154980	2980	2980	2980	2980	0
4	20231205	201900	36154980	2980	2980	2980	2980	0
5	20231205	201800	36154980	2980	2980	2980	2980	0
6	20231205	201700	36154980	2980	2980	2980	2980	0
7	20231205	201600	36154980	2980	2980	2980	2980	0
8	20231205	201500	36154980	2980	2980	2980	2980	0
9	20231205	201400	36154980	2980	2980	2980	2980	0
10	20231205	201300	36154980	2980	2980	2980	2980	0
11	20231205	201200	36154980	2980	2980	2980	2980	0
12	20231205	201100	36154980	2980	2980	2980	2980	0
13	20231205	201000	36154980	2980	2980	2980	2980	0
14	20231205	200900	36154980	2980	2980	2980	2980	0
15	20231205	200800	36154980	2980	2980	2980	2980	0
16	20231205	200700	36154980	2980	2980	2980	2980	0
17	20231205	200600	36154980	2980	2980	2980	2980	0
18	20231205	200500	36154980	2980	2980	2980	2980	0
19	20231205	200400	36154980	2980	2980	2980	2980	0
20	20231205	200300	36154980	2980	2980	2980	2980	0
21	20231205	200200	36154980	2980	2980	2980	2980	0
22	20231205	200100	36154980	2980	2980	2980	2980	0
23	20231205	200000	36154980	2980	2980	2980	2980	0
24	20231205	195900	36154980	2980	2980	2980	2980	0
25	20231205	195800	36154980	2980	2980	2980	2980	0
26	20231205	195700	36154980	2980	2980	2980	2980	0
27	20231205	195600	36154980	2980	2980	2980	2980	0
28	20231205	195500	36154980	2980	2980	2980	2980	0
29	20231205	195400	36154980	2980	2980	2980	2980	0
30	20231205	195300	36154980	2980	2980	2980	2980	0
31	20231205	195200	36154980	2980	2980	2980	2980	0
32	20231205	195100	36154980	2980	2980	2980	2980	519
33	20231205	195000	36154980	2980	2980	2980	2980	0
34	20231205	194900	36154980	2980	2980	2980	2980	0
35	20231205	194800	36154980	2980	2980	2980	2980	0
36	20231205	194700	36154980	2980	2980	2980	2980	0
37	20231205	194600	36154980	2980	2980	2980	2980	0
38	20231205	194500	36154980	2980	2980	2980	2980	0
39	20231205	194400	36154980	2980	2980	2980	2980	0
40	20231205	194300	36154980	2980	2980	2980	2980	0
41	20231205	194200	36154980	2980	2980	2980	2980	0
42	20231205	194100	36154980	2980	2980	2980	2980	0
43	20231205	194000	36154980	2980	2980	2980	2980	0
44	20231205	193900	36154980	2980	2980	2980	2980	0
45	20231205	193800	36154980	2980	2980	2980	2980	0
46	20231205	193700	36154980	2980	2980	2980	2980	0
47	20231205	193600	36154980	2980	2980	2980	2980	0
48	20231205	193500	36154980	2980	2980	2980	2980	0
49	20231205	193400	36154980	2980	2980	2980	2980	0
50	20231205	193300	36154980	2980	2980	2980	2980	0
51	20231205	193200	36154980	2980	2980	2980	2980	0
52	20231205	193100	36154980	2980	2980	2980	2980	0
53	20231205	193000	36154980	2980	2980	2980	2980	0
54	20231205	192900	36154980	2980	2980	2980	2980	0
55	20231205	192800	36154980	2980	2980	2980	2980	0
56	20231205	192700	36154980	2980	2980	2980	2980	0
57	20231205	192600	36154980	2980	2980	2980	2980	0
58	20231205	192500	36154980	2980	2980	2980	2980	0
59	20231205	192400	36154980	2980	2980	2980	2980	0
60	20231205	192300	36154980	2980	2980	2980	2980	0
61	20231205	192200	36154980	2980	2980	2980	2980	0
62	20231205	192100	36154980	2980	2980	2980	2980	519
63	20231205	192000	36154980	2980	2980	2980	2980	0
64	20231205	191900	36154980	2980	2980	2980	2980	0
65	20231205	191800	36154980	2980	2980	2980	2980	0
66	20231205	191700	36154980	2980	2980	2980	2980	0
67	20231205	191600	36154980	2980	2980	2980	2980	0
68	20231205	191500	36154980	2980	2980	2980	2980	0
69	20231205	191400	36154980	2980	2980	2980	2980	0
70	20231205	191300	36154980	2980	2980	2980	2980	0
71	20231205	191200	36154980	2980	2980	2980	2980	0
72	20231205	191100	36154980	2980	2980	2980	2980	0
73	20231205	191000	36154980	2980	2980	2980	2980	0
74	20231205	190900	36154980	2980	2980	2980	2980	0
75	20231205	190800	36154980	2980	2980	2980	2980	0
76	20231205	190700	36154980	2980	2980	2980	2980	0
77	20231205	190600	36154980	2980	2980	2980	2980	0
78	20231205	190500	36154980	2980	2980	2980	2980	0
79	20231205	190400	36154980	2980	2980	2980	2980	0
80	20231205	190300	36154980	2980	2980	2980	2980	0
81	20231205	190200	36154980	2980	2980	2980	2980	0
82	20231205	190100	36154980	2980	2980	2980	2980	0
83	20231205	190000	36154980	2980	2980	2980	2980	0
84	20231205	185900	36154980	2980	2980	2980	2980	0
85	20231205	185800	36154980	2980	2980	2980	2980	0
86	20231205	185700	36154980	2980	2980	2980	2980	0
87	20231205	185600	36154980	2980	2980	2980	2980	0
88	20231205	185500	36154980	2980	2980	2980	2980	0
89	20231205	185400	36154980	2980	2980	2980	2980	0
90	20231205	185300	36154980	2980	2980	2980	2980	0
91	20231205	185200	36154980	2980	2980	2980	2980	0
92	20231205	185100	36154980	2980	2980	2980	2980	519
93	20231205	185000	36154980	2980	2980	2980	2980	0
94	20231205	184900	36154980	2980	2980	2980	2980	0
95	20231205	184800	36154980	2980	2980	2980	2980	0
96	20231205	184700	36154980	2980	2980	2980	2980	0
97	20231205	184600	36154980	2980	2980	2980	2980	0
98	20231205	184500	36154980	2980	2980	2980	2980	0
99	20231205	184400	36154980	2980	2980	2980	2980	0
100	20231205	184300	36154980	2980	2980	2980	2980	0
101	20231205	184200	36154980	2980	2980	2980	2980	0
102	20231205	184100	36154980	2980	2980	2980	2980	0
103	20231205	184000	36154980	2980	2980	2980	2980	0
104	20231205	183900	36154980	2980	2980	2980	2980	0
105	20231205	183800	36154980	2980	2980	2980	2980	0
106	20231205	183700	36154980	2980	2980	2980	2980	0
107	20231205	183600	36154980	2980	2980	2980	2980	0
108	20231205	183500	36154980	2980	2980	2980	2980	0
109	20231205	183400	36154980	2980	2980	2980	2980	0
110	20231205	183300	36154980	2980	2980	2980	2980	0
111	20231205	183200	36154980	2980	2980	2980	2980	0
112	20231205	183100	36154980	2980	2980	2980	2980	0
113	20231205	183000	36154980	2980	2980	2980	2980	0
114	20231205	182900	36154980	2980	2980	2980	2980	0
115	20231205	182800	36154980	2980	2980	2980	2980	0
116	20231205	182700	36154980	2980	2980	2980	2980	0
117	20231205	182600	36154980	2980	2980	2980	2980	0
118	20231205	182500	36154980	2980	2980	2980	2980	0
119	20231205	182400	36154980	2980	2980	2980	2980	0
120	20231205	182300	36154980	2980	2980	2980	2980	0
121	20231205	182200	36154980	2980	2980	2980	2980	0
122	20231205	182100	36154980	2980	2980	2980	2980	519
123	20231205	182000	36154980	2980	2980	2980	2980	0
124	20231205	181900	36154980	2980	2980	2980	2980	0
125	20231205	181800	36154980	2980	2980	2980	2980	0
126	20231205	181700	36154980	2980	2980	2980	2980	0
127	20231205	181600	36154980	2980	2980	2980	2980	0
128	20231205	181500	36154980	2980	2980	2980	2980	0
129	20231205	181400	36154980	2980	2980	2980	2980	0
130	20231205	181300	36154980	2980	2980	2980	2980	0
131	20231205	181200	36154980	2980	2980	2980	2980	0
132	20231205	181100	36154980	2980	2980	2980	2980	0
133	20231205	181000	36154980	2980	2980	2980	2980	0
134	20231205	180900	36154980	2980	2980	2980	2980	0
135	20231205	180800	36154980	2980	2980	2980	2980	0
136	20231205	180700	36154980	2980	2980	2980	2980	0
137	20231205	180600	36154980	2980	2980	2980	2980	0
138	20231205	180500	36154980	2980	2980	2980	2980	0
139	20231205	180400	36154980	2980	2980	2980	2980	0
140	20231205	180300	36154980	2980	2980	2980	2980	0
141	20231205	180200	36154980	2980	2980	2980	2980	0
142	20231205	180100	36154980	2980	2980	2980	2980	0
143	20231205	180000	36154980	2980	2980	2980	2980	0
144	20231205	175900	36154980	2980	2980	2980	2980	0
145	20231205	175800	36154980	2980	2980	2980	2980	0
146	20231205	175700	36154980	2980	2980	2980	2980	0
147	20231205	175600	36154980	2980	2980	2980	2980	0
148	20231205	175500	36154980	2980	2980	2980	2980	0
149	20231205	175400	36154980	2980	2980	2980	2980	0
150	20231205	175300	36154980	2980	2980	2980	2980	0
151	20231205	175200	36154980	2980	2980	2980	2980	0
152	20231205	175100	36154980	2980	2980	2980	2980	519
153	20231205	175000	36154980	2980	2980	2980	2980	0
154	20231205	174900	36154980	2980	2980	2980	2980	0
155	20231205	174800	36154980	2980	2980	2980	2980	0
156	20231205	174700	36154980	2980	2980	2980	2980	0
157	20231205	174600	36154980	2980	2980	2980	2980	0
158	20231205	174500	36154980	2980	2980	2980	2980	0
159	20231205	174400	36154980	2980	2980	2980	2980	0
160	20231205	174300	36154980	2980	2980	2980	2980	0
161	20231205	174200	36154980	2980	2980	2980	2980	0
162	20231205	174100	36154980	2980	2980	2980	2980	0
163	20231205	174000	36154980	2980	2980	2980	2980	0
164	20231205	173900	36154980	2980	2980	2980	2980	0
165	20231205	173800	36154980	2980	2980	2980	2980	0
166	20231205	173700	36154980	2980	2980	2980	2980	0
167	20231205	173600	36154980	2980	2980	2980	2980	0
168	20231205	173500	36154980	2980	2980	2980	2980	0
169	20231205	173400	36154980	2980	2980	2980	2980	0
170	20231205	173300	36154980	2980	2980	2980	2980	0
171	20231205	173200	36154980	2980	2980	2980	2980	0
172	20231205	173100	36154980	2980	2980	2980	2980	0
173	20231205	173000	36154980	2980	2980	2980	2980	0
174	20231205	172900	36154980	2980	2980	2980	2980	0
175	20231205	172800	36154980	2980	2980	2980	2980	0
176	20231205	172700	36154980	2980	2980	2980	2980	0
177	20231205	172600	36154980	2980	2980	2980	2980	0
178	20231205	172500	36154980	2980	2980	2980	2980	0
179	20231205	172400	36154980	2980	2980	2980	2980	0
180	20231205	172300	36154980	2980	2980	2980	2980	0
181	20231205	172200	36154980	2980	2980	2980	2980	0
182	20231205	172100	36154980	2980	2980	2980	2980	519
183	20231205	172000	36154980	2980	2980	2980	2980	0
184	20231205	171900	36154980	2980	2980	2980	2980	0
185	20231205	171800	36154980	2980	2980	2980	2980	0
186	20231205	171700	36154980	2980	2980	2980	2980	0
187	20231205	171600	36154980	2980	2980	2980	2980	0
188	20231205	171500	36154980	2980	2980	2980	2980	0
189	20231205	171400	36154980	2980	2980	2980	2980	0
190	20231205	171300	36154980	2980	2980	2980	2980	0
191	20231205	171200	36154980	2980	2980	2980	2980	0
192	20231205	171100	36154980	2980	2980	2980	2980	0
193	20231205	171000	36154980	2980	2980	2980	2980	0
194	20231205	170900	36154980	2980	2980	2980	2980	0
195	20231205	170800	36154980	2980	2980	2980	2980	0
196	20231205	170700	36154980	2980	2980	2980	2980	0
197	20231205	170600	36154980	2980	2980	2980	2980	0
198	20231205	170500	36154980	2980	2980	2980	2980	0
199	20231205	170400	36154980	2980	2980	2980	2980	0
200	20231205	170300	36154980	2980	2980	2980	2980	0
201	20231205	170200	36154980	2980	2980	2980	2980	0
202	20231205	170100	36154980	2980	2980	2980	2980	0
203	20231205	170000	36154980	2980	2980	2980	2980	0
204	20231205	165900	36154980	2980	2980	2980	2980	0
205	20231205	165800	36154980	2980	2980	2980	2980	0
206	20231205	165700	36154980	2980	2980	2980	2980	0
207	20231205	165600	36154980	2980	2980	2980	2980	0
208	20231205	165500	36154980	2980	2980	2980	2980	0
209	20231205	165400	36154980	2980	2980	2980	2980	0
210	20231205	165300	36154980	2980	2980	2980	2980	0
211	20231205	165200	36154980	2980	2980	2980	2980	0
212	20231205	165100	36154980	2980	2980	2980	2980	519
213	20231205	165000	36154980	2980	2980	2980	2980	0
214	20231205	164900	36154980	2980	2980	2980	2980	0
215	20231205	164800	36154980	2980	2980	2980	2980	0
216	20231205	164700	36154980	2980	2980	2980	2980	0
217	20231205	164600	36154980	2980	2980	2980	2980	0
218	20231205	164500	36154980	2980	2980	2980	2980	0
219	20231205	164400	36154980	2980	2980	2980	2980	0
220	20231205	164300	36154980	2980	2980	2980	2980	0
221	20231205	164200	36154980	2980	2980	2980	2980	0
222	20231205	164100	36154980	2980	2980	2980	2980	0
223	20231205	164000	36154980	2980	2980	2980	2980	0
224	20231205	163900	36154980	2980	2980	2980	2980	0
225	20231205	163800	36154980	2980	2980	2980	2980	0
226	20231205	163700	36154980	2980	2980	2980	2980	0
227	20231205	163600	36154980	2980	2980	2980	2980	0
228	20231205	163500	36154980	2980	2980	2980	2980	0
229	20231205	163400	36154980	2980	2980	2980	2980	0
230	20231205	163300	36154980	2980	2980	2980	2980	0
231	20231205	163200	36154980	2980	2980	2980	2980	0
232	20231205	163100	36154980	2980	2980	2980	2980	0
233	20231205	163000	36154980	2980	2980	2980	2980	0
234	20231205	162900	36154980	2980	2980	2980	2980	0
235	20231205	162800	36154980	2980	2980	2980	2980	0
236	20231205	162700	36154980	2980	2980	2980	2980	0
237	20231205	162600	36154980	2980	2980	2980	2980	0
238	20231205	162500	36154980	2980	2980	2980	2980	0
239	20231205	162400	36154980	2980	2980	2980	2980	0
240	20231205	162300	36154980	2980	2980	2980	2980	0
241	20231205	162200	36154980	2980	2980	2980	2980	0
242	20231205	162100	36154980	2980	2980	2980	2980	519
243	20231205	162000	36154980	2980	2980	2980	2980	0
244	20231205	161900	36154980	2980	2980	2980	2980	0
245	20231205	161800	36154980	2980	2980	2980	2980	0
246	20231205	161700	36154980	2980	2980	2980	2980	0
247	20231205	161600	36154980	2980	2980	2980	2980	0
248	20231205	161500	36154980	2980	2980	2980	2980	0
249	20231205	161400	36154980	2980	2980	2980	2980	0
250	20231205	161300	36154980	2980	2980	2980	2980	0
251	20231205	161200	36154980	2980	2980	2980	2980	0
252	20231205	161100	36154980	2980	2980	2980	2980	0
253	20231205	161000	36154980	2980	2980	2980	2980	0
254	20231205	160900	36154980	2980	2980	2980	2980	0
255	20231205	160800	36154980	2980	2980	2980	2980	0
256	20231205	160700	36154980	2980	2980	2980	2980	0
257	20231205	160600	36154980	2980	2980	2980	2980	0
258	20231205	160500	36154980	2980	2980	2980	2980	0
259	20231205	160400	36154980	2980	2980	2980	2980	0
260	20231205	160300	36154980	2980	2980	2980	2980	0
261	20231205	160200	36154980	2980	2980	2980	2980	0
262	20231205	160100	36154980	2980	2980	2980	2980	0
263	20231205	160000	36154980	2980	2980	2980	2980	0
264	20231205	155900	36154980	2980	2980	2980	2980	0
265	20231205	155800	36154980	2980	2980	2980	2980	0
266	20231205	155700	36154980	2980	2980	2980	2980	0
267	20231205	155600	36154980	2980	2980	2980	2980	0
268	20231205	155500	36154980	2980	2980	2980	2980	0
269	20231205	155400	36154980	2980	2980	2980	2980	0
270	20231205	155300	36154980	2980	2980	2980	2980	0
271	20231205	155200	36154980	2980	2980	2980	2980	0
272	20231205	155100	36154980	2980	2980	2980	2980	519
273	20231205	155000	36154980	2980	2980	2980	2980	0
274	20231205	154900	36154980	2980	2980	2980	2980	0
275	20231205	154800	36154980	2980	2980	2980	2980	0
276	20231205	154700	36154980	2980	2980	2980	2980	0
277	20231205	154600	36154980	2980	2980	2980	2980	0
278	20231205	154500	36154980	2980	2980	2980	2980	0
279	20231205	154400	36154980	2980	2980	2980	2980	0
280	20231205	154300	36154980	2980	2980	2980	2980	0
281	20231205	154200	36154980	2980	2980	2980	2980	0
282	20231205	154100	36154980	2980	2980	2980	2980	0
283	20231205	154000	36154980	2980	2980	2980	2980	0
284	20231205	153900	36154980	2980	2980	2980	2980	0
285	20231205	153800	36154980	2980	2980	2980	2980	0
286	20231205	153700	36154980	2980	2980	2980	2980	0
287	20231205	153600	36154980	2980	2980	2980	2980	0
288	20231205	153500	36154980	2980	2980	2980	2980	0
289	20231205	153400	36154980	2980	2980	2980	2980	0
290	20231205	153300	36154980	2980	2980	2980	2980	0
291	20231205	153200	36154980	2980	2980	2980	2980	0
292	20231205	153100	36154980	2980	2980	2980	2980	0
293	20231205	153000	36154980	2980	2980	2980	2980	519
294	20231205	152900	34608360	2965	2965	2965	2965	0
295	20231205	152800	34608360	2965	2965	2965	2965	0
296	20231205	152700	34608360	2965	2965	2965	2965	0
297	20231205	152600	34608360	2965	2965	2965	2965	0
298	20231205	152500	34608360	2965	2965	2965	2965	0
299	20231205	152400	34608360	2965	2965	2965	2965	0
300	20231205	152300	34608360	2965	2965	2965	2965	0
301	20231205	152200	34608360	2965	2965	2965	2965	0
302	20231205	152100	34608360	2965	2965	2965	2965	0
303	20231205	152000	34608360	2965	2965	2965	2965	0
304	20231205	151900	34608360	2965	2965	2965	2965	0
305	20231205	151800	34608360	2965	2965	2965	2965	0
306	20231205	151700	34608360	2965	2965	2965	2965	0
307	20231205	151600	34608360	2965	2965	2965	2965	0
308	20231205	151500	34608360	2965	2965	2965	2965	0
309	20231205	151400	34608360	2965	2965	2965	2965	0
310	20231205	151300	34608360	2965	2965	2965	2965	0
311	20231205	151200	34608360	2965	2965	2965	2965	0
312	20231205	151100	34608360	2965	2965	2965	2965	0
313	20231205	151000	34608360	2965	2965	2965	2965	0
314	20231205	150900	34608360	2965	2965	2965	2965	0
315	20231205	150800	34608360	2965	2965	2965	2965	0
316	20231205	150700	34608360	2965	2965	2965	2965	0
317	20231205	150600	34608360	2965	2965	2965	2965	0
318	20231205	150500	34608360	2965	2930	2965	2930	470
319	20231205	150400	33229795	2925	2925	2925	2925	0
320	20231205	150300	33229795	2925	2945	2945	2925	6935
321	20231205	150200	12907930	2950	2950	2950	2950	17
322	20231205	150100	12857780	2950	2950	2950	2950	0
323	20231205	150000	12857780	2950	2950	2950	2950	0
324	20231205	145900	12857780	2950	2950	2950	2950	0
325	20231205	145800	12857780	2950	2950	2950	2950	0
326	20231205	145700	12857780	2950	2950	2950	2950	0
327	20231205	145600	12857780	2950	2950	2950	2950	0
328	20231205	145500	12857780	2950	2950	2950	2950	0
329	20231205	145400	12857780	2950	2950	2950	2950	0
330	20231205	145300	12857780	2950	2950	2950	2950	0
331	20231205	145200	12857780	2950	2950	2950	2950	0
332	20231205	145100	12857780	2950	2950	2950	2950	0
333	20231205	145000	12857780	2950	2950	2950	2950	0
334	20231205	144900	12857780	2950	2950	2950	2950	113
335	20231205	144800	12524430	2950	2950	2950	2950	0
336	20231205	144700	12524430	2950	2950	2950	2950	0
337	20231205	144600	12524430	2950	2950	2950	2950	0
338	20231205	144500	12524430	2950	2950	2950	2950	0
339	20231205	144400	12524430	2950	2950	2950	2950	0
340	20231205	144300	12524430	2950	2950	2950	2950	1
341	20231205	144200	12521480	2950	2950	2950	2950	0
342	20231205	144100	12521480	2950	2950	2950	2950	0
343	20231205	144000	12521480	2950	2950	2950	2950	0
344	20231205	143900	12521480	2950	2950	2950	2950	1
345	20231205	143800	12518530	2975	2975	2975	2975	0
346	20231205	143700	12518530	2975	2975	2975	2975	0
347	20231205	143600	12518530	2975	2975	2975	2975	0
348	20231205	143500	12518530	2975	2975	2975	2975	0
349	20231205	143400	12518530	2975	2975	2975	2975	0
350	20231205	143300	12518530	2975	2975	2975	2975	0
351	20231205	143200	12518530	2975	2975	2975	2975	0
352	20231205	143100	12518530	2975	2975	2975	2975	0
353	20231205	143000	12518530	2975	2975	2975	2975	0
354	20231205	142900	12518530	2975	2970	2975	2970	30
355	20231205	142800	12429285	2975	2975	2975	2975	0
356	20231205	142700	12429285	2975	2975	2975	2975	0
357	20231205	142600	12429285	2975	2975	2975	2975	0
358	20231205	142500	12429285	2975	2975	2975	2975	0
359	20231205	142400	12429285	2975	2975	2975	2975	0
360	20231205	142300	12429285	2975	2975	2975	2975	0
361	20231205	142200	12429285	2975	2975	2975	2975	0
362	20231205	142100	12429285	2975	2975	2975	2975	0
363	20231205	142000	12429285	2975	2975	2975	2975	0
364	20231205	141900	12429285	2975	2975	2975	2975	0
365	20231205	141800	12429285	2975	2975	2975	2975	0
366	20231205	141700	12429285	2975	2975	2975	2975	0
367	20231205	141600	12429285	2975	2975	2975	2975	0
368	20231205	141500	12429285	2975	2975	2975	2975	0
369	20231205	141400	12429285	2975	2975	2975	2975	0
370	20231205	141300	12429285	2975	2975	2975	2975	0
371	20231205	141200	12429285	2975	2975	2975	2975	30
372	20231205	141100	12340035	2975	2975	2975	2975	0
373	20231205	141000	12340035	2975	2975	2975	2975	0
374	20231205	140900	12340035	2975	2975	2975	2975	0
375	20231205	140800	12340035	2975	2975	2975	2975	0
376	20231205	140700	12340035	2975	2975	2975	2975	0
377	20231205	140600	12340035	2975	2975	2975	2975	0
378	20231205	140500	12340035	2975	2975	2975	2975	0
379	20231205	140400	12340035	2975	2975	2975	2975	0
380	20231205	140300	12340035	2975	2975	2975	2975	0
381	20231205	140200	12340035	2975	2975	2975	2975	0
382	20231205	140100	12340035	2975	2975	2975	2975	0
383	20231205	140000	12340035	2975	2975	2975	2975	0
384	20231205	135900	12340035	2975	2975	2975	2975	0
385	20231205	135800	12340035	2975	2975	2975	2975	0
386	20231205	135700	12340035	2975	2975	2975	2975	0
387	20231205	135600	12340035	2975	2965	2975	2965	17
388	20231205	135500	12289510	2950	2950	2950	2950	0
389	20231205	135400	12289510	2950	2950	2950	2950	0
390	20231205	135300	12289510	2950	2950	2950	2950	0
391	20231205	135200	12289510	2950	2950	2950	2950	3
392	20231205	135100	12280660	2950	2950	2950	2950	0
393	20231205	135000	12280660	2950	2950	2950	2950	0
394	20231205	134900	12280660	2950	2950	2950	2950	0
395	20231205	134800	12280660	2950	2950	2950	2950	0
396	20231205	134700	12280660	2950	2950	2950	2950	0
397	20231205	134600	12280660	2950	2950	2950	2950	0
398	20231205	134500	12280660	2950	2950	2950	2950	0
399	20231205	134400	12280660	2950	2950	2950	2950	0
400	20231205	134300	12280660	2950	2950	2950	2950	0
401	20231205	134200	12280660	2950	2950	2950	2950	0
402	20231205	134100	12280660	2950	2950	2950	2950	0
403	20231205	134000	12280660	2950	2950	2950	2950	0
404	20231205	133900	12280660	2950	2950	2950	2950	0
405	20231205	133800	12280660	2950	2950	2950	2950	0
406	20231205	133700	12280660	2950	2950	2950	2950	0
407	20231205	133600	12280660	2950	2950	2950	2950	0
408	20231205	133500	12280660	2950	2950	2950	2950	0
409	20231205	133400	12280660	2950	2950	2950	2950	0
410	20231205	133300	12280660	2950	2950	2950	2950	100
411	20231205	133200	11985660	2970	2970	2970	2970	0
412	20231205	133100	11985660	2970	2970	2970	2970	0
413	20231205	133000	11985660	2970	2970	2970	2970	0
414	20231205	132900	11985660	2970	2970	2970	2970	0
415	20231205	132800	11985660	2970	2970	2970	2970	0
416	20231205	132700	11985660	2970	2970	2970	2970	0
417	20231205	132600	11985660	2970	2970	2970	2970	0
418	20231205	132500	11985660	2970	2970	2970	2970	27
419	20231205	132400	11905470	2970	2970	2970	2970	0
420	20231205	132300	11905470	2970	2970	2970	2970	0
421	20231205	132200	11905470	2970	2970	2970	2970	0
422	20231205	132100	11905470	2970	2970	2970	2970	0
423	20231205	132000	11905470	2970	2970	2970	2970	1
424	20231205	131900	11902500	2970	2970	2970	2970	0
425	20231205	131800	11902500	2970	2970	2970	2970	0
426	20231205	131700	11902500	2970	2970	2970	2970	0
427	20231205	131600	11902500	2970	2970	2970	2970	0
428	20231205	131500	11902500	2970	2970	2970	2970	0
429	20231205	131400	11902500	2970	2970	2970	2970	0
430	20231205	131300	11902500	2970	2970	2970	2970	0
431	20231205	131200	11902500	2970	2970	2970	2970	0
432	20231205	131100	11902500	2970	2970	2970	2970	0
433	20231205	131000	11902500	2970	2970	2970	2970	0
434	20231205	130900	11902500	2970	2970	2970	2970	0
435	20231205	130800	11902500	2970	2970	2970	2970	0
436	20231205	130700	11902500	2970	2965	2970	2965	176
437	20231205	130600	11380455	2965	2965	2965	2965	0
438	20231205	130500	11380455	2965	2965	2965	2965	0
439	20231205	130400	11380455	2965	2965	2965	2965	0
440	20231205	130300	11380455	2965	2965	2965	2965	3
441	20231205	130200	11371560	2965	2965	2965	2965	0
442	20231205	130100	11371560	2965	2965	2965	2965	0
443	20231205	130000	11371560	2965	2965	2965	2965	0
444	20231205	125900	11371560	2965	2965	2965	2965	0
445	20231205	125800	11371560	2965	2965	2965	2965	0
446	20231205	125700	11371560	2965	2965	2965	2965	0
447	20231205	125600	11371560	2965	2965	2965	2965	0
448	20231205	125500	11371560	2965	2965	2965	2965	320
449	20231205	125400	10422760	2960	2960	2960	2960	35
450	20231205	125300	10319160	2960	2960	2960	2960	0
451	20231205	125200	10319160	2960	2960	2960	2960	200
452	20231205	125100	9727160	2965	2965	2965	2965	0
453	20231205	125000	9727160	2965	2965	2965	2965	0
454	20231205	124900	9727160	2965	2965	2965	2965	0
455	20231205	124800	9727160	2965	2965	2965	2965	0
456	20231205	124700	9727160	2965	2965	2965	2965	0
457	20231205	124600	9727160	2965	2965	2965	2965	0
458	20231205	124500	9727160	2965	2965	2965	2965	0
459	20231205	124400	9727160	2965	2965	2965	2965	0
460	20231205	124300	9727160	2965	2965	2965	2965	0
461	20231205	124200	9727160	2965	2965	2965	2965	0
462	20231205	124100	9727160	2965	2965	2965	2965	0
463	20231205	124000	9727160	2965	2965	2965	2965	0
464	20231205	123900	9727160	2965	2965	2965	2965	0
465	20231205	123800	9727160	2965	2965	2965	2965	0
466	20231205	123700	9727160	2965	2965	2965	2965	226
467	20231205	123600	9057070	2960	2960	2960	2960	0
468	20231205	123500	9057070	2960	2960	2960	2960	0
469	20231205	123400	9057070	2960	2960	2960	2960	0
470	20231205	123300	9057070	2960	2960	2960	2960	0
471	20231205	123200	9057070	2960	2960	2960	2960	0
472	20231205	123100	9057070	2960	2960	2960	2960	0
473	20231205	123000	9057070	2960	2960	2960	2960	0
474	20231205	122900	9057070	2960	2960	2960	2960	0
475	20231205	122800	9057070	2960	2960	2960	2960	13
476	20231205	122700	9018590	2965	2965	2965	2965	0
477	20231205	122600	9018590	2965	2965	2965	2965	353
478	20231205	122500	7971945	2960	2960	2960	2960	0
479	20231205	122400	7971945	2960	2960	2960	2960	0
480	20231205	122300	7971945	2960	2960	2960	2960	0
481	20231205	122200	7971945	2960	2960	2960	2960	0
482	20231205	122100	7971945	2960	2960	2960	2960	0
483	20231205	122000	7971945	2960	2960	2960	2960	0
484	20231205	121900	7971945	2960	2960	2960	2960	0
485	20231205	121800	7971945	2960	2960	2960	2960	0
486	20231205	121700	7971945	2960	2960	2960	2960	0
487	20231205	121600	7971945	2960	2960	2960	2960	0
488	20231205	121500	7971945	2960	2960	2960	2960	0
489	20231205	121400	7971945	2960	2960	2960	2960	0
490	20231205	121300	7971945	2960	2960	2960	2960	0
491	20231205	121200	7971945	2960	2960	2960	2960	0
492	20231205	121100	7971945	2960	2960	2960	2960	0
493	20231205	121000	7971945	2960	2960	2960	2960	0
494	20231205	120900	7971945	2960	2960	2960	2960	0
495	20231205	120800	7971945	2960	2960	2960	2960	0
496	20231205	120700	7971945	2960	2960	2960	2960	0
497	20231205	120600	7971945	2960	2960	2960	2960	61
498	20231205	120500	7791385	2960	2960	2960	2960	0
499	20231205	120400	7791385	2960	2960	2960	2960	0
500	20231205	120300	7791385	2960	2960	2960	2960	0
501	20231205	120200	7791385	2960	2960	2960	2960	7
502	20231205	120100	7770665	2960	2960	2960	2960	0
503	20231205	120000	7770665	2960	2960	2960	2960	0
504	20231205	115900	7770665	2960	2960	2960	2960	0
505	20231205	115800	7770665	2960	2960	2960	2960	0
506	20231205	115700	7770665	2960	2960	2960	2960	0
507	20231205	115600	7770665	2960	2960	2960	2960	0
508	20231205	115500	7770665	2960	2960	2960	2960	0
509	20231205	115400	7770665	2960	2960	2960	2960	1
510	20231205	115300	7767705	2965	2965	2965	2965	0
511	20231205	115200	7767705	2965	2965	2965	2965	0
512	20231205	115100	7767705	2965	2965	2965	2965	0
513	20231205	115000	7767705	2965	2965	2965	2965	0
514	20231205	114900	7767705	2965	2965	2965	2965	0
515	20231205	114800	7767705	2965	2965	2965	2965	0
516	20231205	114700	7767705	2965	2965	2965	2965	0
517	20231205	114600	7767705	2965	2965	2965	2965	0
518	20231205	114500	7767705	2965	2965	2965	2965	0
519	20231205	114400	7767705	2965	2965	2965	2965	0
520	20231205	114300	7767705	2965	2965	2965	2965	0
521	20231205	114200	7767705	2965	2965	2965	2965	0
522	20231205	114100	7767705	2965	2965	2965	2965	0
523	20231205	114000	7767705	2965	2965	2965	2965	0
524	20231205	113900	7767705	2965	2965	2965	2965	0
525	20231205	113800	7767705	2965	2965	2965	2965	0
526	20231205	113700	7767705	2965	2965	2965	2965	0
527	20231205	113600	7767705	2965	2965	2965	2965	0
528	20231205	113500	7767705	2965	2965	2965	2965	0
529	20231205	113400	7767705	2965	2965	2965	2965	0
530	20231205	113300	7767705	2965	2965	2965	2965	0
531	20231205	113200	7767705	2965	2965	2965	2965	0
532	20231205	113100	7767705	2965	2965	2965	2965	0
533	20231205	113000	7767705	2965	2965	2965	2965	0
534	20231205	112900	7767705	2965	2965	2965	2965	0
535	20231205	112800	7767705	2965	2965	2965	2965	0
536	20231205	112700	7767705	2965	2965	2965	2965	0
537	20231205	112600	7767705	2965	2965	2965	2965	0
538	20231205	112500	7767705	2965	2965	2965	2965	0
539	20231205	112400	7767705	2965	2965	2965	2965	0
540	20231205	112300	7767705	2965	2965	2965	2965	0
541	20231205	112200	7767705	2965	2965	2965	2965	0
542	20231205	112100	7767705	2965	2965	2965	2965	0
543	20231205	112000	7767705	2965	2965	2965	2965	0
544	20231205	111900	7767705	2965	2965	2965	2965	0
545	20231205	111800	7767705	2965	2965	2965	2965	0
546	20231205	111700	7767705	2965	2965	2965	2965	0
547	20231205	111600	7767705	2965	2965	2965	2965	0
548	20231205	111500	7767705	2965	2965	2965	2965	0
549	20231205	111400	7767705	2965	2965	2965	2965	0
550	20231205	111300	7767705	2965	2965	2965	2965	0
551	20231205	111200	7767705	2965	2965	2965	2965	0
552	20231205	111100	7767705	2965	2965	2965	2965	0
553	20231205	111000	7767705	2965	2965	2965	2965	0
554	20231205	110900	7767705	2965	2965	2965	2965	0
555	20231205	110800	7767705	2965	2965	2965	2965	0
556	20231205	110700	7767705	2965	2965	2965	2965	0
557	20231205	110600	7767705	2965	2965	2965	2965	0
558	20231205	110500	7767705	2965	2965	2965	2965	0
559	20231205	110400	7767705	2965	2965	2965	2965	0
560	20231205	110300	7767705	2965	2950	2965	2950	30
561	20231205	110200	7679090	2930	2960	2960	2930	300
562	20231205	110100	6799970	2960	2960	2960	2960	0
563	20231205	110000	6799970	2960	2960	2960	2960	0
564	20231205	105900	6799970	2960	2960	2960	2960	0
565	20231205	105800	6799970	2960	2960	2960	2960	0
566	20231205	105700	6799970	2960	2960	2960	2960	0
567	20231205	105600	6799970	2960	2960	2960	2960	0
568	20231205	105500	6799970	2960	2955	2960	2955	519
569	20231205	105400	5264845	2955	2955	2955	2955	0
570	20231205	105300	5264845	2955	2955	2955	2955	0
571	20231205	105200	5264845	2955	2955	2955	2955	0
572	20231205	105100	5264845	2955	2930	2955	2930	177
573	20231205	105000	4743985	2930	2930	2930	2930	200
574	20231205	104900	4157985	2955	2955	2955	2955	0
575	20231205	104800	4157985	2955	2955	2955	2955	0
576	20231205	104700	4157985	2955	2955	2955	2955	0
577	20231205	104600	4157985	2955	2955	2955	2955	0
578	20231205	104500	4157985	2955	2955	2955	2955	0
579	20231205	104400	4157985	2955	2955	2955	2955	0
580	20231205	104300	4157985	2955	2955	2955	2955	0
581	20231205	104200	4157985	2955	2955	2955	2955	0
582	20231205	104100	4157985	2955	2955	2955	2955	0
583	20231205	104000	4157985	2955	2955	2955	2955	0
584	20231205	103900	4157985	2955	2955	2955	2955	0
585	20231205	103800	4157985	2955	2955	2955	2955	0
586	20231205	103700	4157985	2955	2955	2955	2955	0
587	20231205	103600	4157985	2955	2950	2955	2930	1200
588	20231205	103500	626175	2955	2955	2955	2955	0
589	20231205	103400	626175	2955	2955	2955	2955	0
590	20231205	103300	626175	2955	2955	2955	2955	0
591	20231205	103200	626175	2955	2955	2955	2955	0
592	20231205	103100	626175	2955	2955	2955	2955	11
593	20231205	103000	593670	2960	2960	2960	2960	0
594	20231205	102900	593670	2960	2960	2960	2960	0
595	20231205	102800	593670	2960	2960	2960	2960	0
596	20231205	102700	593670	2960	2960	2960	2960	0
597	20231205	102600	593670	2960	2960	2960	2960	0
598	20231205	102500	593670	2960	2960	2960	2960	0
599	20231205	102400	593670	2960	2960	2960	2960	7
600	20231205	102300	572950	2960	2960	2960	2960	0
601	20231205	102200	572950	2960	2960	2960	2960	0
602	20231205	102100	572950	2960	2960	2960	2960	0
603	20231205	102000	572950	2960	2960	2960	2960	0
604	20231205	101900	572950	2960	2960	2960	2960	0
605	20231205	101800	572950	2960	2960	2960	2960	0
606	20231205	101700	572950	2960	2960	2960	2960	0
607	20231205	101600	572950	2960	2960	2960	2960	7
608	20231205	101500	552230	2955	2955	2955	2955	0
609	20231205	101400	552230	2955	2955	2955	2955	0
610	20231205	101300	552230	2955	2955	2955	2955	10
611	20231205	101200	522680	2955	2955	2955	2955	3
612	20231205	101100	513815	2955	2955	2955	2955	0
613	20231205	101000	513815	2955	2955	2955	2955	0
614	20231205	100900	513815	2955	2955	2955	2955	0
615	20231205	100800	513815	2955	2955	2955	2955	0
616	20231205	100700	513815	2955	2955	2955	2955	0
617	20231205	100600	513815	2955	2955	2955	2955	0
618	20231205	100500	513815	2955	2955	2955	2955	3
619	20231205	100400	504950	2955	2955	2955	2955	0
620	20231205	100300	504950	2955	2955	2955	2955	0
621	20231205	100200	504950	2955	2955	2955	2955	0
622	20231205	100100	504950	2955	2955	2955	2955	0
623	20231205	100000	504950	2955	2955	2955	2955	0
624	20231205	095900	504950	2955	2955	2955	2955	0
625	20231205	095800	504950	2955	2955	2955	2955	0
626	20231205	095700	504950	2955	2955	2955	2955	0
627	20231205	095600	504950	2955	2955	2955	2955	0
628	20231205	095500	504950	2955	2955	2955	2955	0
629	20231205	095400	504950	2955	2955	2955	2955	0
630	20231205	095300	504950	2955	2955	2955	2955	0
631	20231205	095200	504950	2955	2955	2955	2955	0
632	20231205	095100	504950	2955	2955	2955	2955	0
633	20231205	095000	504950	2955	2955	2955	2955	7
634	20231205	094900	484265	2950	2950	2950	2950	0
635	20231205	094800	484265	2950	2950	2950	2950	0
636	20231205	094700	484265	2950	2950	2950	2950	3
637	20231205	094600	475415	2950	2950	2950	2950	19
638	20231205	094500	419365	2950	2950	2950	2950	0
639	20231205	094400	419365	2950	2950	2950	2950	0
640	20231205	094300	419365	2950	2950	2950	2950	0
641	20231205	094200	419365	2950	2950	2950	2950	0
642	20231205	094100	419365	2950	2950	2950	2950	0
643	20231205	094000	419365	2950	2950	2950	2950	0
644	20231205	093900	419365	2950	2950	2950	2950	0
645	20231205	093800	419365	2950	2950	2950	2950	0
646	20231205	093700	419365	2950	2950	2950	2950	0
647	20231205	093600	419365	2950	2950	2950	2950	0
648	20231205	093500	419365	2950	2950	2950	2950	0
649	20231205	093400	419365	2950	2950	2950	2950	0
650	20231205	093300	419365	2950	2950	2950	2950	0
651	20231205	093200	419365	2950	2950	2950	2950	2
652	20231205	093100	413465	2950	2950	2950	2950	1
653	20231205	093000	410515	2940	2940	2940	2940	0
654	20231205	092900	410515	2940	2940	2940	2940	0
655	20231205	092800	410515	2940	2940	2940	2940	0
656	20231205	092700	410515	2940	2940	2940	2940	0
657	20231205	092600	410515	2940	2940	2940	2940	0
658	20231205	092500	410515	2940	2940	2940	2940	0
659	20231205	092400	410515	2940	2940	2940	2940	0
660	20231205	092300	410515	2940	2940	2940	2940	0
661	20231205	092200	410515	2940	2940	2940	2940	0
662	20231205	092100	410515	2940	2940	2940	2940	0
663	20231205	092000	410515	2940	2940	2940	2940	0
664	20231205	091900	410515	2940	2940	2940	2940	0
665	20231205	091800	410515	2940	2940	2940	2940	0
666	20231205	091700	410515	2940	2940	2940	2940	0
667	20231205	091600	410515	2940	2940	2940	2940	0
668	20231205	091500	410515	2940	2940	2940	2940	0
669	20231205	091400	410515	2940	2940	2940	2940	0
670	20231205	091300	410515	2940	2940	2940	2940	0
671	20231205	091200	410515	2940	2940	2940	2940	13
672	20231205	091100	372295	2920	2920	2920	2920	0
673	20231205	091000	372295	2920	2920	2920	2920	0
674	20231205	090900	372295	2920	2940	2940	2920	100
675	20231205	090800	80035	2940	2940	2940	2940	0
676	20231205	090700	80035	2940	2940	2940	2940	0
677	20231205	090600	80035	2940	2940	2940	2940	0
678	20231205	090500	80035	2940	2940	2940	2940	0
679	20231205	090400	80035	2940	2965	2965	2930	11
680	20231205	090300	47640	2970	2970	2970	2970	0
681	20231205	090200	47640	2970	2970	2970	2970	1
682	20231205	090100	44670	2975	2975	2975	2975	6
683	20231205	090000	26820	2980	2980	2980	2980	9