KissMeData/154030/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202200	42559010	2930	2930	2930	2930	169
3	20231206	202100	42559010	2930	2930	2930	2930	0
4	20231206	202000	42559010	2930	2930	2930	2930	0
5	20231206	201900	42559010	2930	2930	2930	2930	0
6	20231206	201800	42559010	2930	2930	2930	2930	0
7	20231206	201700	42559010	2930	2930	2930	2930	0
8	20231206	201600	42559010	2930	2930	2930	2930	0
9	20231206	201500	42559010	2930	2930	2930	2930	0
10	20231206	201400	42559010	2930	2930	2930	2930	0
11	20231206	201300	42559010	2930	2930	2930	2930	0
12	20231206	201200	42559010	2930	2930	2930	2930	0
13	20231206	201100	42559010	2930	2930	2930	2930	0
14	20231206	201000	42559010	2930	2930	2930	2930	0
15	20231206	200900	42559010	2930	2930	2930	2930	0
16	20231206	200800	42559010	2930	2930	2930	2930	0
17	20231206	200700	42559010	2930	2930	2930	2930	0
18	20231206	200600	42559010	2930	2930	2930	2930	0
19	20231206	200500	42559010	2930	2930	2930	2930	0
20	20231206	200400	42559010	2930	2930	2930	2930	0
21	20231206	200300	42559010	2930	2930	2930	2930	0
22	20231206	200200	42559010	2930	2930	2930	2930	0
23	20231206	200100	42559010	2930	2930	2930	2930	0
24	20231206	200000	42559010	2930	2930	2930	2930	0
25	20231206	195900	42559010	2930	2930	2930	2930	0
26	20231206	195800	42559010	2930	2930	2930	2930	0
27	20231206	195700	42559010	2930	2930	2930	2930	0
28	20231206	195600	42559010	2930	2930	2930	2930	0
29	20231206	195500	42559010	2930	2930	2930	2930	0
30	20231206	195400	42559010	2930	2930	2930	2930	0
31	20231206	195300	42559010	2930	2930	2930	2930	0
32	20231206	195200	42559010	2930	2930	2930	2930	169
33	20231206	195100	42559010	2930	2930	2930	2930	0
34	20231206	195000	42559010	2930	2930	2930	2930	0
35	20231206	194900	42559010	2930	2930	2930	2930	0
36	20231206	194800	42559010	2930	2930	2930	2930	0
37	20231206	194700	42559010	2930	2930	2930	2930	0
38	20231206	194600	42559010	2930	2930	2930	2930	0
39	20231206	194500	42559010	2930	2930	2930	2930	0
40	20231206	194400	42559010	2930	2930	2930	2930	0
41	20231206	194300	42559010	2930	2930	2930	2930	0
42	20231206	194200	42559010	2930	2930	2930	2930	0
43	20231206	194100	42559010	2930	2930	2930	2930	0
44	20231206	194000	42559010	2930	2930	2930	2930	0
45	20231206	193900	42559010	2930	2930	2930	2930	0
46	20231206	193800	42559010	2930	2930	2930	2930	0
47	20231206	193700	42559010	2930	2930	2930	2930	0
48	20231206	193600	42559010	2930	2930	2930	2930	0
49	20231206	193500	42559010	2930	2930	2930	2930	0
50	20231206	193400	42559010	2930	2930	2930	2930	0
51	20231206	193300	42559010	2930	2930	2930	2930	0
52	20231206	193200	42559010	2930	2930	2930	2930	0
53	20231206	193100	42559010	2930	2930	2930	2930	0
54	20231206	193000	42559010	2930	2930	2930	2930	0
55	20231206	192900	42559010	2930	2930	2930	2930	0
56	20231206	192800	42559010	2930	2930	2930	2930	0
57	20231206	192700	42559010	2930	2930	2930	2930	0
58	20231206	192600	42559010	2930	2930	2930	2930	0
59	20231206	192500	42559010	2930	2930	2930	2930	0
60	20231206	192400	42559010	2930	2930	2930	2930	0
61	20231206	192300	42559010	2930	2930	2930	2930	0
62	20231206	192200	42559010	2930	2930	2930	2930	169
63	20231206	192100	42559010	2930	2930	2930	2930	0
64	20231206	192000	42559010	2930	2930	2930	2930	0
65	20231206	191900	42559010	2930	2930	2930	2930	0
66	20231206	191800	42559010	2930	2930	2930	2930	0
67	20231206	191700	42559010	2930	2930	2930	2930	0
68	20231206	191600	42559010	2930	2930	2930	2930	0
69	20231206	191500	42559010	2930	2930	2930	2930	0
70	20231206	191400	42559010	2930	2930	2930	2930	0
71	20231206	191300	42559010	2930	2930	2930	2930	0
72	20231206	191200	42559010	2930	2930	2930	2930	0
73	20231206	191100	42559010	2930	2930	2930	2930	0
74	20231206	191000	42559010	2930	2930	2930	2930	0
75	20231206	190900	42559010	2930	2930	2930	2930	0
76	20231206	190800	42559010	2930	2930	2930	2930	0
77	20231206	190700	42559010	2930	2930	2930	2930	0
78	20231206	190600	42559010	2930	2930	2930	2930	0
79	20231206	190500	42559010	2930	2930	2930	2930	0
80	20231206	190400	42559010	2930	2930	2930	2930	0
81	20231206	190300	42559010	2930	2930	2930	2930	0
82	20231206	190200	42559010	2930	2930	2930	2930	0
83	20231206	190100	42559010	2930	2930	2930	2930	0
84	20231206	190000	42559010	2930	2930	2930	2930	0
85	20231206	185900	42559010	2930	2930	2930	2930	0
86	20231206	185800	42559010	2930	2930	2930	2930	0
87	20231206	185700	42559010	2930	2930	2930	2930	0
88	20231206	185600	42559010	2930	2930	2930	2930	0
89	20231206	185500	42559010	2930	2930	2930	2930	0
90	20231206	185400	42559010	2930	2930	2930	2930	0
91	20231206	185300	42559010	2930	2930	2930	2930	0
92	20231206	185200	42559010	2930	2930	2930	2930	169
93	20231206	185100	42559010	2930	2930	2930	2930	0
94	20231206	185000	42559010	2930	2930	2930	2930	0
95	20231206	184900	42559010	2930	2930	2930	2930	0
96	20231206	184800	42559010	2930	2930	2930	2930	0
97	20231206	184700	42559010	2930	2930	2930	2930	0
98	20231206	184600	42559010	2930	2930	2930	2930	0
99	20231206	184500	42559010	2930	2930	2930	2930	0
100	20231206	184400	42559010	2930	2930	2930	2930	0
101	20231206	184300	42559010	2930	2930	2930	2930	0
102	20231206	184200	42559010	2930	2930	2930	2930	0
103	20231206	184100	42559010	2930	2930	2930	2930	0
104	20231206	184000	42559010	2930	2930	2930	2930	0
105	20231206	183900	42559010	2930	2930	2930	2930	0
106	20231206	183800	42559010	2930	2930	2930	2930	0
107	20231206	183700	42559010	2930	2930	2930	2930	0
108	20231206	183600	42559010	2930	2930	2930	2930	0
109	20231206	183500	42559010	2930	2930	2930	2930	0
110	20231206	183400	42559010	2930	2930	2930	2930	0
111	20231206	183300	42559010	2930	2930	2930	2930	0
112	20231206	183200	42559010	2930	2930	2930	2930	0
113	20231206	183100	42559010	2930	2930	2930	2930	0
114	20231206	183000	42559010	2930	2930	2930	2930	0
115	20231206	182900	42559010	2930	2930	2930	2930	0
116	20231206	182800	42559010	2930	2930	2930	2930	0
117	20231206	182700	42559010	2930	2930	2930	2930	0
118	20231206	182600	42559010	2930	2930	2930	2930	0
119	20231206	182500	42559010	2930	2930	2930	2930	0
120	20231206	182400	42559010	2930	2930	2930	2930	0
121	20231206	182300	42559010	2930	2930	2930	2930	0
122	20231206	182200	42559010	2930	2930	2930	2930	169
123	20231206	182100	42559010	2930	2930	2930	2930	0
124	20231206	182000	42559010	2930	2930	2930	2930	0
125	20231206	181900	42559010	2930	2930	2930	2930	0
126	20231206	181800	42559010	2930	2930	2930	2930	0
127	20231206	181700	42559010	2930	2930	2930	2930	0
128	20231206	181600	42559010	2930	2930	2930	2930	0
129	20231206	181500	42559010	2930	2930	2930	2930	0
130	20231206	181400	42559010	2930	2930	2930	2930	0
131	20231206	181300	42559010	2930	2930	2930	2930	0
132	20231206	181200	42559010	2930	2930	2930	2930	0
133	20231206	181100	42559010	2930	2930	2930	2930	0
134	20231206	181000	42559010	2930	2930	2930	2930	0
135	20231206	180900	42559010	2930	2930	2930	2930	0
136	20231206	180800	42559010	2930	2930	2930	2930	0
137	20231206	180700	42559010	2930	2930	2930	2930	0
138	20231206	180600	42559010	2930	2930	2930	2930	0
139	20231206	180500	42559010	2930	2930	2930	2930	0
140	20231206	180400	42559010	2930	2930	2930	2930	0
141	20231206	180300	42559010	2930	2930	2930	2930	0
142	20231206	180200	42559010	2930	2930	2930	2930	0
143	20231206	180100	42559010	2930	2930	2930	2930	0
144	20231206	180000	42559010	2930	2930	2930	2930	0
145	20231206	175900	42559010	2930	2930	2930	2930	0
146	20231206	175800	42559010	2930	2930	2930	2930	0
147	20231206	175700	42559010	2930	2930	2930	2930	0
148	20231206	175600	42559010	2930	2930	2930	2930	0
149	20231206	175500	42559010	2930	2930	2930	2930	0
150	20231206	175400	42559010	2930	2930	2930	2930	0
151	20231206	175300	42559010	2930	2930	2930	2930	0
152	20231206	175200	42559010	2930	2930	2930	2930	169
153	20231206	175100	42559010	2930	2930	2930	2930	0
154	20231206	175000	42559010	2930	2930	2930	2930	0
155	20231206	174900	42559010	2930	2930	2930	2930	0
156	20231206	174800	42559010	2930	2930	2930	2930	0
157	20231206	174700	42559010	2930	2930	2930	2930	0
158	20231206	174600	42559010	2930	2930	2930	2930	0
159	20231206	174500	42559010	2930	2930	2930	2930	0
160	20231206	174400	42559010	2930	2930	2930	2930	0
161	20231206	174300	42559010	2930	2930	2930	2930	0
162	20231206	174200	42559010	2930	2930	2930	2930	0
163	20231206	174100	42559010	2930	2930	2930	2930	0
164	20231206	174000	42559010	2930	2930	2930	2930	0
165	20231206	173900	42559010	2930	2930	2930	2930	0
166	20231206	173800	42559010	2930	2930	2930	2930	0
167	20231206	173700	42559010	2930	2930	2930	2930	0
168	20231206	173600	42559010	2930	2930	2930	2930	0
169	20231206	173500	42559010	2930	2930	2930	2930	0
170	20231206	173400	42559010	2930	2930	2930	2930	0
171	20231206	173300	42559010	2930	2930	2930	2930	0
172	20231206	173200	42559010	2930	2930	2930	2930	0
173	20231206	173100	42559010	2930	2930	2930	2930	0
174	20231206	173000	42559010	2930	2930	2930	2930	0
175	20231206	172900	42559010	2930	2930	2930	2930	0
176	20231206	172800	42559010	2930	2930	2930	2930	0
177	20231206	172700	42559010	2930	2930	2930	2930	0
178	20231206	172600	42559010	2930	2930	2930	2930	0
179	20231206	172500	42559010	2930	2930	2930	2930	0
180	20231206	172400	42559010	2930	2930	2930	2930	0
181	20231206	172300	42559010	2930	2930	2930	2930	0
182	20231206	172200	42559010	2930	2930	2930	2930	169
183	20231206	172100	42559010	2930	2930	2930	2930	0
184	20231206	172000	42559010	2930	2930	2930	2930	0
185	20231206	171900	42559010	2930	2930	2930	2930	0
186	20231206	171800	42559010	2930	2930	2930	2930	0
187	20231206	171700	42559010	2930	2930	2930	2930	0
188	20231206	171600	42559010	2930	2930	2930	2930	0
189	20231206	171500	42559010	2930	2930	2930	2930	0
190	20231206	171400	42559010	2930	2930	2930	2930	0
191	20231206	171300	42559010	2930	2930	2930	2930	0
192	20231206	171200	42559010	2930	2930	2930	2930	0
193	20231206	171100	42559010	2930	2930	2930	2930	0
194	20231206	171000	42559010	2930	2930	2930	2930	0
195	20231206	170900	42559010	2930	2930	2930	2930	0
196	20231206	170800	42559010	2930	2930	2930	2930	0
197	20231206	170700	42559010	2930	2930	2930	2930	0
198	20231206	170600	42559010	2930	2930	2930	2930	0
199	20231206	170500	42559010	2930	2930	2930	2930	0
200	20231206	170400	42559010	2930	2930	2930	2930	0
201	20231206	170300	42559010	2930	2930	2930	2930	0
202	20231206	170200	42559010	2930	2930	2930	2930	0
203	20231206	170100	42559010	2930	2930	2930	2930	0
204	20231206	170000	42559010	2930	2930	2930	2930	0
205	20231206	165900	42559010	2930	2930	2930	2930	0
206	20231206	165800	42559010	2930	2930	2930	2930	0
207	20231206	165700	42559010	2930	2930	2930	2930	0
208	20231206	165600	42559010	2930	2930	2930	2930	0
209	20231206	165500	42559010	2930	2930	2930	2930	0
210	20231206	165400	42559010	2930	2930	2930	2930	0
211	20231206	165300	42559010	2930	2930	2930	2930	0
212	20231206	165200	42559010	2930	2930	2930	2930	169
213	20231206	165100	42559010	2930	2930	2930	2930	0
214	20231206	165000	42559010	2930	2930	2930	2930	0
215	20231206	164900	42559010	2930	2930	2930	2930	0
216	20231206	164800	42559010	2930	2930	2930	2930	0
217	20231206	164700	42559010	2930	2930	2930	2930	0
218	20231206	164600	42559010	2930	2930	2930	2930	0
219	20231206	164500	42559010	2930	2930	2930	2930	0
220	20231206	164400	42559010	2930	2930	2930	2930	0
221	20231206	164300	42559010	2930	2930	2930	2930	0
222	20231206	164200	42559010	2930	2930	2930	2930	0
223	20231206	164100	42559010	2930	2930	2930	2930	0
224	20231206	164000	42559010	2930	2930	2930	2930	0
225	20231206	163900	42559010	2930	2930	2930	2930	0
226	20231206	163800	42559010	2930	2930	2930	2930	0
227	20231206	163700	42559010	2930	2930	2930	2930	0
228	20231206	163600	42559010	2930	2930	2930	2930	0
229	20231206	163500	42559010	2930	2930	2930	2930	0
230	20231206	163400	42559010	2930	2930	2930	2930	0
231	20231206	163300	42559010	2930	2930	2930	2930	0
232	20231206	163200	42559010	2930	2930	2930	2930	0
233	20231206	163100	42559010	2930	2930	2930	2930	0
234	20231206	163000	42559010	2930	2930	2930	2930	0
235	20231206	162900	42559010	2930	2930	2930	2930	0
236	20231206	162800	42559010	2930	2930	2930	2930	0
237	20231206	162700	42559010	2930	2930	2930	2930	0
238	20231206	162600	42559010	2930	2930	2930	2930	0
239	20231206	162500	42559010	2930	2930	2930	2930	0
240	20231206	162400	42559010	2930	2930	2930	2930	0
241	20231206	162300	42559010	2930	2930	2930	2930	0
242	20231206	162200	42559010	2930	2930	2930	2930	169
243	20231206	162100	42559010	2930	2930	2930	2930	0
244	20231206	162000	42559010	2930	2930	2930	2930	0
245	20231206	161900	42559010	2930	2930	2930	2930	0
246	20231206	161800	42559010	2930	2930	2930	2930	0
247	20231206	161700	42559010	2930	2930	2930	2930	0
248	20231206	161600	42559010	2930	2930	2930	2930	0
249	20231206	161500	42559010	2930	2930	2930	2930	0
250	20231206	161400	42559010	2930	2930	2930	2930	0
251	20231206	161300	42559010	2930	2930	2930	2930	0
252	20231206	161200	42559010	2930	2930	2930	2930	0
253	20231206	161100	42559010	2930	2930	2930	2930	0
254	20231206	161000	42559010	2930	2930	2930	2930	0
255	20231206	160900	42559010	2930	2930	2930	2930	0
256	20231206	160800	42559010	2930	2930	2930	2930	0
257	20231206	160700	42559010	2930	2930	2930	2930	0
258	20231206	160600	42559010	2930	2930	2930	2930	0
259	20231206	160500	42559010	2930	2930	2930	2930	0
260	20231206	160400	42559010	2930	2930	2930	2930	0
261	20231206	160300	42559010	2930	2930	2930	2930	0
262	20231206	160200	42559010	2930	2930	2930	2930	0
263	20231206	160100	42559010	2930	2930	2930	2930	0
264	20231206	160000	42559010	2930	2930	2930	2930	0
265	20231206	155900	42559010	2930	2930	2930	2930	0
266	20231206	155800	42559010	2930	2930	2930	2930	0
267	20231206	155700	42559010	2930	2930	2930	2930	0
268	20231206	155600	42559010	2930	2930	2930	2930	0
269	20231206	155500	42559010	2930	2930	2930	2930	0
270	20231206	155400	42559010	2930	2930	2930	2930	0
271	20231206	155300	42559010	2930	2930	2930	2930	0
272	20231206	155200	42559010	2930	2930	2930	2930	169
273	20231206	155100	42559010	2930	2930	2930	2930	0
274	20231206	155000	42559010	2930	2930	2930	2930	0
275	20231206	154900	42559010	2930	2930	2930	2930	0
276	20231206	154800	42559010	2930	2930	2930	2930	0
277	20231206	154700	42559010	2930	2930	2930	2930	0
278	20231206	154600	42559010	2930	2930	2930	2930	0
279	20231206	154500	42559010	2930	2930	2930	2930	0
280	20231206	154400	42559010	2930	2930	2930	2930	0
281	20231206	154300	42559010	2930	2930	2930	2930	0
282	20231206	154200	42559010	2930	2930	2930	2930	0
283	20231206	154100	42559010	2930	2930	2930	2930	0
284	20231206	154000	42559010	2930	2930	2930	2930	0
285	20231206	153900	42559010	2930	2930	2930	2930	0
286	20231206	153800	42559010	2930	2930	2930	2930	0
287	20231206	153700	42559010	2930	2930	2930	2930	0
288	20231206	153600	42559010	2930	2930	2930	2930	0
289	20231206	153500	42559010	2930	2930	2930	2930	0
290	20231206	153400	42559010	2930	2930	2930	2930	0
291	20231206	153300	42559010	2930	2930	2930	2930	0
292	20231206	153200	42559010	2930	2930	2930	2930	0
293	20231206	153100	42559010	2930	2930	2930	2930	0
294	20231206	153000	42559010	2930	2930	2930	2930	169
295	20231206	152900	42063840	2920	2920	2920	2920	0
296	20231206	152800	42063840	2920	2920	2920	2920	0
297	20231206	152700	42063840	2920	2920	2920	2920	0
298	20231206	152600	42063840	2920	2920	2920	2920	0
299	20231206	152500	42063840	2920	2920	2920	2920	0
300	20231206	152400	42063840	2920	2920	2920	2920	0
301	20231206	152300	42063840	2920	2920	2920	2920	0
302	20231206	152200	42063840	2920	2920	2920	2920	0
303	20231206	152100	42063840	2920	2920	2920	2920	0
304	20231206	152000	42063840	2920	2920	2920	2920	0
305	20231206	151900	42063840	2920	2920	2920	2920	4
306	20231206	151800	42052160	2915	2915	2915	2915	0
307	20231206	151700	42052160	2915	2915	2915	2915	0
308	20231206	151600	42052160	2915	2915	2915	2915	0
309	20231206	151500	42052160	2915	2915	2915	2915	0
310	20231206	151400	42052160	2915	2915	2915	2915	795
311	20231206	151300	39734735	2915	2915	2915	2915	2
312	20231206	151200	39728905	2910	2910	2910	2910	10
313	20231206	151100	39699805	2910	2910	2910	2910	0
314	20231206	151000	39699805	2910	2910	2910	2910	0
315	20231206	150900	39699805	2910	2910	2910	2910	0
316	20231206	150800	39699805	2910	2910	2910	2910	0
317	20231206	150700	39699805	2910	2910	2910	2910	0
318	20231206	150600	39699805	2910	2910	2910	2910	0
319	20231206	150500	39699805	2910	2910	2910	2910	20
320	20231206	150400	39641605	2910	2910	2910	2910	0
321	20231206	150300	39641605	2910	2910	2910	2910	68
322	20231206	150200	39443725	2910	2910	2910	2910	21
323	20231206	150100	39382615	2905	2905	2905	2905	8
324	20231206	150000	39359375	2905	2905	2905	2905	1
325	20231206	145900	39356470	2905	2905	2905	2905	101
326	20231206	145800	39063065	2905	2905	2905	2905	100
327	20231206	145700	38772565	2900	2900	2900	2900	0
328	20231206	145600	38772565	2900	2900	2900	2900	0
329	20231206	145500	38772565	2900	2900	2900	2900	0
330	20231206	145400	38772565	2900	2900	2900	2900	0
331	20231206	145300	38772565	2900	2900	2900	2900	0
332	20231206	145200	38772565	2900	2900	2900	2900	0
333	20231206	145100	38772565	2900	2900	2900	2900	0
334	20231206	145000	38772565	2900	2900	2900	2900	0
335	20231206	144900	38772565	2900	2900	2900	2900	0
336	20231206	144800	38772565	2900	2900	2900	2900	0
337	20231206	144700	38772565	2900	2900	2900	2900	0
338	20231206	144600	38772565	2900	2900	2900	2900	0
339	20231206	144500	38772565	2900	2900	2900	2900	1986
340	20231206	144400	33013165	2900	2900	2900	2900	0
341	20231206	144300	33013165	2900	2900	2900	2900	0
342	20231206	144200	33013165	2900	2900	2900	2900	0
343	20231206	144100	33013165	2900	2900	2900	2900	0
344	20231206	144000	33013165	2900	2900	2900	2900	0
345	20231206	143900	33013165	2900	2900	2900	2900	50
346	20231206	143800	32868165	2905	2905	2905	2905	14
347	20231206	143700	32827495	2905	2905	2905	2905	6
348	20231206	143600	32810065	2905	2905	2905	2905	159
349	20231206	143500	32348170	2905	2905	2905	2905	0
350	20231206	143400	32348170	2905	2905	2905	2905	0
351	20231206	143300	32348170	2905	2905	2905	2905	0
352	20231206	143200	32348170	2905	2905	2905	2905	4
353	20231206	143100	32336550	2910	2910	2910	2910	0
354	20231206	143000	32336550	2910	2910	2910	2910	15
355	20231206	142900	32292900	2910	2910	2910	2910	0
356	20231206	142800	32292900	2910	2910	2910	2910	101
357	20231206	142700	31998990	2910	2910	2910	2910	0
358	20231206	142600	31998990	2910	2910	2910	2910	0
359	20231206	142500	31998990	2910	2910	2910	2910	0
360	20231206	142400	31998990	2910	2910	2910	2910	0
361	20231206	142300	31998990	2910	2910	2910	2910	209
362	20231206	142200	31390800	2910	2910	2910	2910	0
363	20231206	142100	31390800	2910	2910	2910	2910	0
364	20231206	142000	31390800	2910	2910	2910	2910	0
365	20231206	141900	31390800	2910	2910	2910	2910	0
366	20231206	141800	31390800	2910	2910	2910	2910	0
367	20231206	141700	31390800	2910	2910	2910	2910	0
368	20231206	141600	31390800	2910	2910	2910	2910	0
369	20231206	141500	31390800	2910	2910	2910	2910	8
370	20231206	141400	31367520	2915	2915	2915	2915	0
371	20231206	141300	31367520	2915	2915	2915	2915	0
372	20231206	141200	31367520	2915	2915	2915	2915	0
373	20231206	141100	31367520	2915	2915	2915	2915	18
374	20231206	141000	31315050	2915	2915	2915	2915	0
375	20231206	140900	31315050	2915	2915	2915	2915	8
376	20231206	140800	31291730	2915	2915	2915	2915	0
377	20231206	140700	31291730	2915	2915	2915	2915	0
378	20231206	140600	31291730	2915	2915	2915	2915	0
379	20231206	140500	31291730	2915	2915	2915	2915	0
380	20231206	140400	31291730	2915	2915	2915	2915	0
381	20231206	140300	31291730	2915	2915	2915	2915	0
382	20231206	140200	31291730	2915	2915	2915	2915	5
383	20231206	140100	31277155	2915	2915	2915	2915	0
384	20231206	140000	31277155	2915	2915	2915	2915	10
385	20231206	135900	31248005	2915	2915	2915	2915	0
386	20231206	135800	31248005	2915	2915	2915	2915	0
387	20231206	135700	31248005	2915	2915	2915	2915	0
388	20231206	135600	31248005	2915	2915	2915	2915	0
389	20231206	135500	31248005	2915	2915	2915	2915	0
390	20231206	135400	31248005	2915	2915	2915	2915	0
391	20231206	135300	31248005	2915	2915	2915	2915	10
392	20231206	135200	31218855	2915	2915	2915	2915	0
393	20231206	135100	31218855	2915	2915	2915	2915	0
394	20231206	135000	31218855	2915	2915	2915	2915	300
395	20231206	134900	30344355	2910	2910	2910	2910	0
396	20231206	134800	30344355	2910	2910	2910	2910	10
397	20231206	134700	30315255	2915	2915	2915	2915	0
398	20231206	134600	30315255	2915	2915	2915	2915	0
399	20231206	134500	30315255	2915	2915	2915	2915	0
400	20231206	134400	30315255	2915	2915	2915	2915	20
401	20231206	134300	30256955	2915	2915	2915	2915	20
402	20231206	134200	30198655	2915	2915	2915	2915	0
403	20231206	134100	30198655	2915	2915	2915	2915	0
404	20231206	134000	30198655	2915	2915	2915	2915	0
405	20231206	133900	30198655	2915	2915	2915	2915	0
406	20231206	133800	30198655	2915	2915	2915	2915	0
407	20231206	133700	30198655	2915	2915	2915	2915	0
408	20231206	133600	30198655	2915	2915	2915	2915	0
409	20231206	133500	30198655	2915	2915	2915	2915	0
410	20231206	133400	30198655	2915	2915	2915	2915	5
411	20231206	133300	30184080	2915	2915	2915	2915	0
412	20231206	133200	30184080	2915	2915	2915	2915	0
413	20231206	133100	30184080	2915	2915	2915	2915	0
414	20231206	133000	30184080	2915	2915	2915	2915	0
415	20231206	132900	30184080	2915	2915	2915	2915	0
416	20231206	132800	30184080	2915	2915	2915	2915	0
417	20231206	132700	30184080	2915	2915	2915	2915	0
418	20231206	132600	30184080	2915	2915	2915	2915	0
419	20231206	132500	30184080	2915	2915	2915	2915	0
420	20231206	132400	30184080	2915	2915	2915	2915	0
421	20231206	132300	30184080	2915	2915	2915	2915	0
422	20231206	132200	30184080	2915	2915	2915	2915	0
423	20231206	132100	30184080	2915	2915	2915	2915	1
424	20231206	132000	30181165	2915	2915	2915	2915	0
425	20231206	131900	30181165	2915	2915	2915	2915	0
426	20231206	131800	30181165	2915	2915	2915	2915	0
427	20231206	131700	30181165	2915	2915	2915	2915	15
428	20231206	131600	30137440	2900	2900	2900	2900	0
429	20231206	131500	30137440	2900	2900	2900	2900	0
430	20231206	131400	30137440	2900	2900	2900	2900	0
431	20231206	131300	30137440	2900	2900	2900	2900	0
432	20231206	131200	30137440	2900	2900	2900	2900	0
433	20231206	131100	30137440	2900	2900	2900	2900	0
434	20231206	131000	30137440	2900	2900	2900	2900	0
435	20231206	130900	30137440	2900	2900	2900	2900	0
436	20231206	130800	30137440	2900	2900	2900	2900	0
437	20231206	130700	30137440	2900	2900	2900	2900	0
438	20231206	130600	30137440	2900	2910	2910	2900	696
439	20231206	130500	28118255	2910	2910	2910	2910	0
440	20231206	130400	28118255	2910	2910	2910	2910	0
441	20231206	130300	28118255	2910	2910	2910	2910	0
442	20231206	130200	28118255	2910	2910	2910	2910	0
443	20231206	130100	28118255	2910	2910	2910	2910	0
444	20231206	130000	28118255	2910	2910	2910	2910	10
445	20231206	125900	28089155	2915	2915	2915	2915	0
446	20231206	125800	28089155	2915	2915	2915	2915	0
447	20231206	125700	28089155	2915	2915	2915	2915	0
448	20231206	125600	28089155	2915	2915	2915	2915	5
449	20231206	125500	28074580	2910	2910	2910	2910	0
450	20231206	125400	28074580	2910	2910	2910	2910	0
451	20231206	125300	28074580	2910	2910	2910	2910	0
452	20231206	125200	28074580	2910	2910	2910	2910	150
453	20231206	125100	27638080	2910	2910	2910	2910	0
454	20231206	125000	27638080	2910	2910	2910	2910	0
455	20231206	124900	27638080	2910	2910	2910	2910	0
456	20231206	124800	27638080	2910	2910	2910	2910	0
457	20231206	124700	27638080	2910	2910	2910	2910	0
458	20231206	124600	27638080	2910	2910	2910	2910	0
459	20231206	124500	27638080	2910	2910	2910	2910	0
460	20231206	124400	27638080	2910	2910	2910	2910	0
461	20231206	124300	27638080	2910	2910	2910	2910	0
462	20231206	124200	27638080	2910	2910	2910	2910	0
463	20231206	124100	27638080	2910	2910	2910	2910	0
464	20231206	124000	27638080	2910	2910	2910	2910	0
465	20231206	123900	27638080	2910	2910	2910	2910	0
466	20231206	123800	27638080	2910	2910	2910	2910	0
467	20231206	123700	27638080	2910	2910	2910	2910	0
468	20231206	123600	27638080	2910	2910	2910	2910	31
469	20231206	123500	27547870	2910	2910	2910	2910	0
470	20231206	123400	27547870	2910	2910	2910	2910	0
471	20231206	123300	27547870	2910	2910	2910	2910	0
472	20231206	123200	27547870	2910	2910	2910	2910	0
473	20231206	123100	27547870	2910	2910	2910	2910	2
474	20231206	123000	27542050	2910	2910	2910	2910	391
475	20231206	122900	26404240	2910	2910	2910	2910	0
476	20231206	122800	26404240	2910	2910	2910	2910	0
477	20231206	122700	26404240	2910	2910	2910	2910	0
478	20231206	122600	26404240	2910	2910	2910	2910	0
479	20231206	122500	26404240	2910	2910	2910	2910	50
480	20231206	122400	26258740	2910	2910	2910	2910	0
481	20231206	122300	26258740	2910	2910	2910	2910	0
482	20231206	122200	26258740	2910	2910	2910	2910	0
483	20231206	122100	26258740	2910	2910	2910	2910	68
484	20231206	122000	26060860	2915	2915	2915	2915	0
485	20231206	121900	26060860	2915	2915	2915	2915	0
486	20231206	121800	26060860	2915	2915	2915	2915	0
487	20231206	121700	26060860	2915	2915	2915	2915	2
488	20231206	121600	26055030	2915	2915	2915	2915	0
489	20231206	121500	26055030	2915	2915	2915	2915	8
490	20231206	121400	26031710	2915	2915	2915	2915	5
491	20231206	121300	26017135	2910	2910	2910	2910	30
492	20231206	121200	25929835	2910	2910	2910	2910	0
493	20231206	121100	25929835	2910	2910	2910	2910	0
494	20231206	121000	25929835	2910	2910	2910	2910	400
495	20231206	120900	24765835	2915	2915	2915	2915	1
496	20231206	120800	24762920	2910	2910	2910	2910	0
497	20231206	120700	24762920	2910	2910	2910	2910	0
498	20231206	120600	24762920	2910	2910	2910	2910	15
499	20231206	120500	24719270	2910	2910	2910	2910	0
500	20231206	120400	24719270	2910	2910	2910	2910	0
501	20231206	120300	24719270	2910	2910	2910	2910	0
502	20231206	120200	24719270	2910	2910	2910	2910	0
503	20231206	120100	24719270	2910	2910	2910	2910	0
504	20231206	120000	24719270	2910	2910	2910	2910	0
505	20231206	115900	24719270	2910	2910	2910	2910	0
506	20231206	115800	24719270	2910	2910	2910	2910	0
507	20231206	115700	24719270	2910	2910	2910	2910	0
508	20231206	115600	24719270	2910	2910	2910	2910	0
509	20231206	115500	24719270	2910	2910	2910	2910	0
510	20231206	115400	24719270	2910	2910	2910	2910	0
511	20231206	115300	24719270	2910	2910	2910	2910	100
512	20231206	115200	24428270	2915	2915	2915	2915	0
513	20231206	115100	24428270	2915	2915	2915	2915	0
514	20231206	115000	24428270	2915	2915	2915	2915	1
515	20231206	114900	24425355	2915	2915	2915	2915	0
516	20231206	114800	24425355	2915	2915	2915	2915	0
517	20231206	114700	24425355	2915	2915	2915	2915	0
518	20231206	114600	24425355	2915	2915	2915	2915	10
519	20231206	114500	24396205	2915	2915	2915	2915	0
520	20231206	114400	24396205	2915	2915	2915	2915	0
521	20231206	114300	24396205	2915	2915	2915	2915	0
522	20231206	114200	24396205	2915	2915	2915	2915	0
523	20231206	114100	24396205	2915	2915	2915	2915	0
524	20231206	114000	24396205	2915	2915	2915	2915	0
525	20231206	113900	24396205	2915	2915	2915	2915	2
526	20231206	113800	24390375	2915	2915	2915	2915	5
527	20231206	113700	24375800	2915	2915	2915	2915	0
528	20231206	113600	24375800	2915	2915	2915	2915	11
529	20231206	113500	24343735	2915	2915	2915	2915	0
530	20231206	113400	24343735	2915	2915	2915	2915	49
531	20231206	113300	24200900	2915	2915	2915	2915	0
532	20231206	113200	24200900	2915	2915	2915	2915	0
533	20231206	113100	24200900	2915	2915	2915	2915	0
534	20231206	113000	24200900	2915	2915	2915	2915	0
535	20231206	112900	24200900	2915	2915	2915	2915	0
536	20231206	112800	24200900	2915	2915	2915	2915	0
537	20231206	112700	24200900	2915	2915	2915	2915	0
538	20231206	112600	24200900	2915	2915	2915	2915	0
539	20231206	112500	24200900	2915	2915	2915	2915	0
540	20231206	112400	24200900	2915	2915	2915	2915	0
541	20231206	112300	24200900	2915	2915	2915	2915	0
542	20231206	112200	24200900	2915	2915	2915	2915	0
543	20231206	112100	24200900	2915	2915	2915	2915	0
544	20231206	112000	24200900	2915	2915	2915	2915	36
545	20231206	111900	24095960	2905	2905	2905	2905	0
546	20231206	111800	24095960	2905	2905	2905	2905	0
547	20231206	111700	24095960	2905	2905	2905	2905	0
548	20231206	111600	24095960	2905	2905	2905	2905	0
549	20231206	111500	24095960	2905	2905	2905	2905	0
550	20231206	111400	24095960	2905	2905	2905	2905	0
551	20231206	111300	24095960	2905	2905	2905	2905	0
552	20231206	111200	24095960	2905	2905	2905	2905	0
553	20231206	111100	24095960	2905	2905	2905	2905	0
554	20231206	111000	24095960	2905	2905	2905	2905	0
555	20231206	110900	24095960	2905	2905	2905	2905	0
556	20231206	110800	24095960	2905	2905	2905	2905	0
557	20231206	110700	24095960	2905	2905	2905	2905	6
558	20231206	110600	24078530	2910	2910	2910	2910	0
559	20231206	110500	24078530	2910	2910	2910	2910	0
560	20231206	110400	24078530	2910	2910	2910	2910	4
561	20231206	110300	24066890	2915	2915	2915	2915	0
562	20231206	110200	24066890	2915	2915	2915	2915	7
563	20231206	110100	24046485	2905	2905	2905	2905	0
564	20231206	110000	24046485	2905	2905	2905	2905	0
565	20231206	105900	24046485	2905	2905	2905	2905	0
566	20231206	105800	24046485	2905	2905	2905	2905	0
567	20231206	105700	24046485	2905	2905	2905	2905	0
568	20231206	105600	24046485	2905	2905	2905	2905	0
569	20231206	105500	24046485	2905	2905	2905	2905	76
570	20231206	105400	23825705	2905	2905	2905	2905	13
571	20231206	105300	23787940	2905	2905	2905	2905	15
572	20231206	105200	23744365	2905	2905	2905	2905	5
573	20231206	105100	23729840	2915	2915	2915	2915	10
574	20231206	105000	23700690	2915	2915	2915	2915	3
575	20231206	104900	23691945	2915	2915	2915	2915	0
576	20231206	104800	23691945	2915	2915	2915	2915	0
577	20231206	104700	23691945	2915	2915	2915	2915	0
578	20231206	104600	23691945	2915	2915	2915	2915	1
579	20231206	104500	23689030	2910	2910	2910	2910	0
580	20231206	104400	23689030	2910	2910	2910	2910	0
581	20231206	104300	23689030	2910	2910	2910	2910	11
582	20231206	104200	23657020	2905	2905	2905	2905	0
583	20231206	104100	23657020	2905	2905	2905	2905	0
584	20231206	104000	23657020	2905	2905	2905	2905	112
585	20231206	103900	23331660	2905	2905	2905	2905	0
586	20231206	103800	23331660	2905	2905	2905	2905	0
587	20231206	103700	23331660	2905	2910	2910	2905	42
588	20231206	103600	23209610	2910	2910	2910	2910	0
589	20231206	103500	23209610	2910	2910	2910	2910	0
590	20231206	103400	23209610	2910	2910	2910	2910	1
591	20231206	103300	23206700	2900	2900	2900	2900	0
592	20231206	103200	23206700	2900	2905	2905	2900	1098
593	20231206	103100	20022470	2910	2910	2910	2910	0
594	20231206	103000	20022470	2910	2910	2910	2910	0
595	20231206	102900	20022470	2910	2910	2910	2910	0
596	20231206	102800	20022470	2910	2910	2910	2910	0
597	20231206	102700	20022470	2910	2910	2910	2910	9
598	20231206	102600	19996280	2910	2910	2910	2910	4
599	20231206	102500	19984640	2910	2910	2910	2910	0
600	20231206	102400	19984640	2910	2910	2910	2910	0
601	20231206	102300	19984640	2910	2910	2910	2910	38
602	20231206	102200	19874060	2900	2910	2910	2900	2353
603	20231206	102100	13038895	2915	2915	2915	2915	4
604	20231206	102000	13027235	2915	2915	2915	2915	58
605	20231206	101900	12858165	2915	2915	2915	2915	0
606	20231206	101800	12858165	2915	2915	2915	2915	0
607	20231206	101700	12858165	2915	2915	2915	2915	0
608	20231206	101600	12858165	2915	2915	2915	2915	0
609	20231206	101500	12858165	2915	2915	2915	2915	0
610	20231206	101400	12858165	2915	2915	2915	2915	0
611	20231206	101300	12858165	2915	2915	2915	2915	0
612	20231206	101200	12858165	2915	2915	2915	2915	0
613	20231206	101100	12858165	2915	2915	2915	2915	0
614	20231206	101000	12858165	2915	2915	2915	2915	0
615	20231206	100900	12858165	2915	2915	2915	2915	0
616	20231206	100800	12858165	2915	2915	2915	2915	1
617	20231206	100700	12855250	2910	2910	2910	2910	1
618	20231206	100600	12852340	2910	2910	2910	2910	0
619	20231206	100500	12852340	2910	2910	2910	2910	0
620	20231206	100400	12852340	2910	2910	2910	2910	0
621	20231206	100300	12852340	2910	2910	2910	2910	0
622	20231206	100200	12852340	2910	2910	2910	2910	0
623	20231206	100100	12852340	2910	2910	2910	2910	42
624	20231206	100000	12730120	2910	2910	2910	2910	0
625	20231206	095900	12730120	2910	2910	2910	2910	0
626	20231206	095800	12730120	2910	2910	2910	2910	0
627	20231206	095700	12730120	2910	2910	2910	2910	0
628	20231206	095600	12730120	2910	2910	2910	2910	0
629	20231206	095500	12730120	2910	2910	2910	2910	0
630	20231206	095400	12730120	2910	2910	2910	2910	69
631	20231206	095300	12529330	2910	2910	2910	2910	0
632	20231206	095200	12529330	2910	2910	2910	2910	0
633	20231206	095100	12529330	2910	2910	2910	2910	0
634	20231206	095000	12529330	2910	2910	2910	2910	0
635	20231206	094900	12529330	2910	2910	2910	2910	0
636	20231206	094800	12529330	2910	2910	2910	2910	36
637	20231206	094700	12424570	2910	2910	2910	2910	68
638	20231206	094600	12226690	2910	2910	2910	2910	10
639	20231206	094500	12197590	2910	2910	2910	2910	0
640	20231206	094400	12197590	2910	2910	2910	2910	73
641	20231206	094300	11985160	2910	2915	2915	2910	483
642	20231206	094200	10578275	2920	2920	2920	2920	0
643	20231206	094100	10578275	2920	2920	2920	2920	0
644	20231206	094000	10578275	2920	2920	2920	2920	42
645	20231206	093900	10455635	2925	2925	2925	2925	2
646	20231206	093800	10449785	2925	2925	2925	2925	0
647	20231206	093700	10449785	2925	2920	2925	2920	348
648	20231206	093600	9433585	2915	2915	2915	2915	0
649	20231206	093500	9433585	2915	2915	2915	2915	0
650	20231206	093400	9433585	2915	2915	2915	2915	0
651	20231206	093300	9433585	2915	2915	2915	2915	0
652	20231206	093200	9433585	2915	2915	2915	2915	0
653	20231206	093100	9433585	2915	2915	2915	2915	0
654	20231206	093000	9433585	2915	2915	2915	2915	0
655	20231206	092900	9433585	2915	2920	2920	2915	7
656	20231206	092800	9413170	2915	2915	2915	2915	71
657	20231206	092700	9206205	2915	2915	2915	2915	4
658	20231206	092600	9194545	2915	2915	2915	2915	4
659	20231206	092500	9182885	2915	2915	2915	2915	120
660	20231206	092400	8833085	2915	2915	2915	2915	0
661	20231206	092300	8833085	2915	2915	2915	2915	10
662	20231206	092200	8803935	2920	2920	2920	2920	0
663	20231206	092100	8803935	2920	2920	2920	2920	267
664	20231206	092000	8024295	2920	2920	2920	2920	200
665	20231206	091900	7440295	2920	2920	2920	2920	10
666	20231206	091800	7411095	2920	2920	2920	2920	0
667	20231206	091700	7411095	2920	2920	2920	2920	0
668	20231206	091600	7411095	2920	2920	2920	2920	3
669	20231206	091500	7402335	2915	2915	2915	2915	900
670	20231206	091400	4778835	2915	2915	2915	2915	14
671	20231206	091300	4738025	2910	2910	2910	2910	8
672	20231206	091200	4714745	2910	2910	2910	2910	1
673	20231206	091100	4711835	2910	2910	2910	2910	4
674	20231206	091000	4700195	2910	2910	2910	2910	5
675	20231206	090900	4685645	2890	2890	2890	2890	0
676	20231206	090800	4685645	2890	2890	2890	2890	0
677	20231206	090700	4685645	2890	2890	2890	2890	0
678	20231206	090600	4685645	2890	2890	2890	2890	0
679	20231206	090500	4685645	2890	2890	2890	2890	0
680	20231206	090400	4685645	2890	2890	2890	2890	0
681	20231206	090300	4685645	2890	2905	2905	2890	282
682	20231206	090200	3867860	2915	2900	2915	2900	67
683	20231206	090100	3673325	2890	2900	2905	2890	582
684	20231206	090000	1986950	2900	2900	2900	2900	655