KissMeData/220180/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	203900	52842870	2910	2910	2910	2910	227
3	20231211	203800	52842870	2910	2910	2910	2910	0
4	20231211	203700	52842870	2910	2910	2910	2910	0
5	20231211	203600	52842870	2910	2910	2910	2910	0
6	20231211	203500	52842870	2910	2910	2910	2910	0
7	20231211	203400	52842870	2910	2910	2910	2910	0
8	20231211	203300	52842870	2910	2910	2910	2910	0
9	20231211	203200	52842870	2910	2910	2910	2910	0
10	20231211	203100	52842870	2910	2910	2910	2910	0
11	20231211	203000	52842870	2910	2910	2910	2910	0
12	20231211	202900	52842870	2910	2910	2910	2910	0
13	20231211	202800	52842870	2910	2910	2910	2910	0
14	20231211	202700	52842870	2910	2910	2910	2910	0
15	20231211	202600	52842870	2910	2910	2910	2910	0
16	20231211	202500	52842870	2910	2910	2910	2910	0
17	20231211	202400	52842870	2910	2910	2910	2910	0
18	20231211	202300	52842870	2910	2910	2910	2910	0
19	20231211	202200	52842870	2910	2910	2910	2910	0
20	20231211	202100	52842870	2910	2910	2910	2910	0
21	20231211	202000	52842870	2910	2910	2910	2910	0
22	20231211	201900	52842870	2910	2910	2910	2910	0
23	20231211	201800	52842870	2910	2910	2910	2910	0
24	20231211	201700	52842870	2910	2910	2910	2910	0
25	20231211	201600	52842870	2910	2910	2910	2910	0
26	20231211	201500	52842870	2910	2910	2910	2910	0
27	20231211	201400	52842870	2910	2910	2910	2910	0
28	20231211	201300	52842870	2910	2910	2910	2910	0
29	20231211	201200	52842870	2910	2910	2910	2910	0
30	20231211	201100	52842870	2910	2910	2910	2910	0
31	20231211	201000	52842870	2910	2910	2910	2910	0
32	20231211	200900	52842870	2910	2910	2910	2910	227
33	20231211	200800	52842870	2910	2910	2910	2910	0
34	20231211	200700	52842870	2910	2910	2910	2910	0
35	20231211	200600	52842870	2910	2910	2910	2910	0
36	20231211	200500	52842870	2910	2910	2910	2910	0
37	20231211	200400	52842870	2910	2910	2910	2910	0
38	20231211	200300	52842870	2910	2910	2910	2910	0
39	20231211	200200	52842870	2910	2910	2910	2910	0
40	20231211	200100	52842870	2910	2910	2910	2910	0
41	20231211	200000	52842870	2910	2910	2910	2910	0
42	20231211	195900	52842870	2910	2910	2910	2910	0
43	20231211	195800	52842870	2910	2910	2910	2910	0
44	20231211	195700	52842870	2910	2910	2910	2910	0
45	20231211	195600	52842870	2910	2910	2910	2910	0
46	20231211	195500	52842870	2910	2910	2910	2910	0
47	20231211	195400	52842870	2910	2910	2910	2910	0
48	20231211	195300	52842870	2910	2910	2910	2910	0
49	20231211	195200	52842870	2910	2910	2910	2910	0
50	20231211	195100	52842870	2910	2910	2910	2910	0
51	20231211	195000	52842870	2910	2910	2910	2910	0
52	20231211	194900	52842870	2910	2910	2910	2910	0
53	20231211	194800	52842870	2910	2910	2910	2910	0
54	20231211	194700	52842870	2910	2910	2910	2910	0
55	20231211	194600	52842870	2910	2910	2910	2910	0
56	20231211	194500	52842870	2910	2910	2910	2910	0
57	20231211	194400	52842870	2910	2910	2910	2910	0
58	20231211	194300	52842870	2910	2910	2910	2910	0
59	20231211	194200	52842870	2910	2910	2910	2910	0
60	20231211	194100	52842870	2910	2910	2910	2910	0
61	20231211	194000	52842870	2910	2910	2910	2910	0
62	20231211	193900	52842870	2910	2910	2910	2910	227
63	20231211	193800	52842870	2910	2910	2910	2910	0
64	20231211	193700	52842870	2910	2910	2910	2910	0
65	20231211	193600	52842870	2910	2910	2910	2910	0
66	20231211	193500	52842870	2910	2910	2910	2910	0
67	20231211	193400	52842870	2910	2910	2910	2910	0
68	20231211	193300	52842870	2910	2910	2910	2910	0
69	20231211	193200	52842870	2910	2910	2910	2910	0
70	20231211	193100	52842870	2910	2910	2910	2910	0
71	20231211	193000	52842870	2910	2910	2910	2910	0
72	20231211	192900	52842870	2910	2910	2910	2910	0
73	20231211	192800	52842870	2910	2910	2910	2910	0
74	20231211	192700	52842870	2910	2910	2910	2910	0
75	20231211	192600	52842870	2910	2910	2910	2910	0
76	20231211	192500	52842870	2910	2910	2910	2910	0
77	20231211	192400	52842870	2910	2910	2910	2910	0
78	20231211	192300	52842870	2910	2910	2910	2910	0
79	20231211	192200	52842870	2910	2910	2910	2910	0
80	20231211	192100	52842870	2910	2910	2910	2910	0
81	20231211	192000	52842870	2910	2910	2910	2910	0
82	20231211	191900	52842870	2910	2910	2910	2910	0
83	20231211	191800	52842870	2910	2910	2910	2910	0
84	20231211	191700	52842870	2910	2910	2910	2910	0
85	20231211	191600	52842870	2910	2910	2910	2910	0
86	20231211	191500	52842870	2910	2910	2910	2910	0
87	20231211	191400	52842870	2910	2910	2910	2910	0
88	20231211	191300	52842870	2910	2910	2910	2910	0
89	20231211	191200	52842870	2910	2910	2910	2910	0
90	20231211	191100	52842870	2910	2910	2910	2910	0
91	20231211	191000	52842870	2910	2910	2910	2910	0
92	20231211	190900	52842870	2910	2910	2910	2910	227
93	20231211	190800	52842870	2910	2910	2910	2910	0
94	20231211	190700	52842870	2910	2910	2910	2910	0
95	20231211	190600	52842870	2910	2910	2910	2910	0
96	20231211	190500	52842870	2910	2910	2910	2910	0
97	20231211	190400	52842870	2910	2910	2910	2910	0
98	20231211	190300	52842870	2910	2910	2910	2910	0
99	20231211	190200	52842870	2910	2910	2910	2910	0
100	20231211	190100	52842870	2910	2910	2910	2910	0
101	20231211	190000	52842870	2910	2910	2910	2910	0
102	20231211	185900	52842870	2910	2910	2910	2910	0
103	20231211	185800	52842870	2910	2910	2910	2910	0
104	20231211	185700	52842870	2910	2910	2910	2910	0
105	20231211	185600	52842870	2910	2910	2910	2910	0
106	20231211	185500	52842870	2910	2910	2910	2910	0
107	20231211	185400	52842870	2910	2910	2910	2910	0
108	20231211	185300	52842870	2910	2910	2910	2910	0
109	20231211	185200	52842870	2910	2910	2910	2910	0
110	20231211	185100	52842870	2910	2910	2910	2910	0
111	20231211	185000	52842870	2910	2910	2910	2910	0
112	20231211	184900	52842870	2910	2910	2910	2910	0
113	20231211	184800	52842870	2910	2910	2910	2910	0
114	20231211	184700	52842870	2910	2910	2910	2910	0
115	20231211	184600	52842870	2910	2910	2910	2910	0
116	20231211	184500	52842870	2910	2910	2910	2910	0
117	20231211	184400	52842870	2910	2910	2910	2910	0
118	20231211	184300	52842870	2910	2910	2910	2910	0
119	20231211	184200	52842870	2910	2910	2910	2910	0
120	20231211	184100	52842870	2910	2910	2910	2910	0
121	20231211	184000	52842870	2910	2910	2910	2910	0
122	20231211	183900	52842870	2910	2910	2910	2910	227
123	20231211	183800	52842870	2910	2910	2910	2910	0
124	20231211	183700	52842870	2910	2910	2910	2910	0
125	20231211	183600	52842870	2910	2910	2910	2910	0
126	20231211	183500	52842870	2910	2910	2910	2910	0
127	20231211	183400	52842870	2910	2910	2910	2910	0
128	20231211	183300	52842870	2910	2910	2910	2910	0
129	20231211	183200	52842870	2910	2910	2910	2910	0
130	20231211	183100	52842870	2910	2910	2910	2910	0
131	20231211	183000	52842870	2910	2910	2910	2910	0
132	20231211	182900	52842870	2910	2910	2910	2910	0
133	20231211	182800	52842870	2910	2910	2910	2910	0
134	20231211	182700	52842870	2910	2910	2910	2910	0
135	20231211	182600	52842870	2910	2910	2910	2910	0
136	20231211	182500	52842870	2910	2910	2910	2910	0
137	20231211	182400	52842870	2910	2910	2910	2910	0
138	20231211	182300	52842870	2910	2910	2910	2910	0
139	20231211	182200	52842870	2910	2910	2910	2910	0
140	20231211	182100	52842870	2910	2910	2910	2910	0
141	20231211	182000	52842870	2910	2910	2910	2910	0
142	20231211	181900	52842870	2910	2910	2910	2910	0
143	20231211	181800	52842870	2910	2910	2910	2910	0
144	20231211	181700	52842870	2910	2910	2910	2910	0
145	20231211	181600	52842870	2910	2910	2910	2910	0
146	20231211	181500	52842870	2910	2910	2910	2910	0
147	20231211	181400	52842870	2910	2910	2910	2910	0
148	20231211	181300	52842870	2910	2910	2910	2910	0
149	20231211	181200	52842870	2910	2910	2910	2910	0
150	20231211	181100	52842870	2910	2910	2910	2910	0
151	20231211	181000	52842870	2910	2910	2910	2910	0
152	20231211	180900	52842870	2910	2910	2910	2910	227
153	20231211	180800	52842870	2910	2910	2910	2910	0
154	20231211	180700	52842870	2910	2910	2910	2910	0
155	20231211	180600	52842870	2910	2910	2910	2910	0
156	20231211	180500	52842870	2910	2910	2910	2910	0
157	20231211	180400	52842870	2910	2910	2910	2910	0
158	20231211	180300	52842870	2910	2910	2910	2910	0
159	20231211	180200	52842870	2910	2910	2910	2910	0
160	20231211	180100	52842870	2910	2910	2910	2910	0
161	20231211	180000	52842870	2910	2910	2910	2910	0
162	20231211	175900	52842870	2910	2910	2910	2910	0
163	20231211	175800	52842870	2910	2910	2910	2910	0
164	20231211	175700	52842870	2910	2910	2910	2910	0
165	20231211	175600	52842870	2910	2910	2910	2910	0
166	20231211	175500	52842870	2910	2910	2910	2910	0
167	20231211	175400	52842870	2910	2910	2910	2910	0
168	20231211	175300	52842870	2910	2910	2910	2910	0
169	20231211	175200	52842870	2910	2910	2910	2910	0
170	20231211	175100	52842870	2910	2910	2910	2910	0
171	20231211	175000	52842870	2910	2910	2910	2910	0
172	20231211	174900	52842870	2910	2910	2910	2910	0
173	20231211	174800	52842870	2910	2910	2910	2910	0
174	20231211	174700	52842870	2910	2910	2910	2910	0
175	20231211	174600	52842870	2910	2910	2910	2910	0
176	20231211	174500	52842870	2910	2910	2910	2910	0
177	20231211	174400	52842870	2910	2910	2910	2910	0
178	20231211	174300	52842870	2910	2910	2910	2910	0
179	20231211	174200	52842870	2910	2910	2910	2910	0
180	20231211	174100	52842870	2910	2910	2910	2910	0
181	20231211	174000	52842870	2910	2910	2910	2910	0
182	20231211	173900	52842870	2910	2910	2910	2910	227
183	20231211	173800	52842870	2910	2910	2910	2910	0
184	20231211	173700	52842870	2910	2910	2910	2910	0
185	20231211	173600	52842870	2910	2910	2910	2910	0
186	20231211	173500	52842870	2910	2910	2910	2910	0
187	20231211	173400	52842870	2910	2910	2910	2910	0
188	20231211	173300	52842870	2910	2910	2910	2910	0
189	20231211	173200	52842870	2910	2910	2910	2910	0
190	20231211	173100	52842870	2910	2910	2910	2910	0
191	20231211	173000	52842870	2910	2910	2910	2910	0
192	20231211	172900	52842870	2910	2910	2910	2910	0
193	20231211	172800	52842870	2910	2910	2910	2910	0
194	20231211	172700	52842870	2910	2910	2910	2910	0
195	20231211	172600	52842870	2910	2910	2910	2910	0
196	20231211	172500	52842870	2910	2910	2910	2910	0
197	20231211	172400	52842870	2910	2910	2910	2910	0
198	20231211	172300	52842870	2910	2910	2910	2910	0
199	20231211	172200	52842870	2910	2910	2910	2910	0
200	20231211	172100	52842870	2910	2910	2910	2910	0
201	20231211	172000	52842870	2910	2910	2910	2910	0
202	20231211	171900	52842870	2910	2910	2910	2910	0
203	20231211	171800	52842870	2910	2910	2910	2910	0
204	20231211	171700	52842870	2910	2910	2910	2910	0
205	20231211	171600	52842870	2910	2910	2910	2910	0
206	20231211	171500	52842870	2910	2910	2910	2910	0
207	20231211	171400	52842870	2910	2910	2910	2910	0
208	20231211	171300	52842870	2910	2910	2910	2910	0
209	20231211	171200	52842870	2910	2910	2910	2910	0
210	20231211	171100	52842870	2910	2910	2910	2910	0
211	20231211	171000	52842870	2910	2910	2910	2910	0
212	20231211	170900	52842870	2910	2910	2910	2910	227
213	20231211	170800	52842870	2910	2910	2910	2910	0
214	20231211	170700	52842870	2910	2910	2910	2910	0
215	20231211	170600	52842870	2910	2910	2910	2910	0
216	20231211	170500	52842870	2910	2910	2910	2910	0
217	20231211	170400	52842870	2910	2910	2910	2910	0
218	20231211	170300	52842870	2910	2910	2910	2910	0
219	20231211	170200	52842870	2910	2910	2910	2910	0
220	20231211	170100	52842870	2910	2910	2910	2910	0
221	20231211	170000	52842870	2910	2910	2910	2910	0
222	20231211	165900	52842870	2910	2910	2910	2910	0
223	20231211	165800	52842870	2910	2910	2910	2910	0
224	20231211	165700	52842870	2910	2910	2910	2910	0
225	20231211	165600	52842870	2910	2910	2910	2910	0
226	20231211	165500	52842870	2910	2910	2910	2910	0
227	20231211	165400	52842870	2910	2910	2910	2910	0
228	20231211	165300	52842870	2910	2910	2910	2910	0
229	20231211	165200	52842870	2910	2910	2910	2910	0
230	20231211	165100	52842870	2910	2910	2910	2910	0
231	20231211	165000	52842870	2910	2910	2910	2910	0
232	20231211	164900	52842870	2910	2910	2910	2910	0
233	20231211	164800	52842870	2910	2910	2910	2910	0
234	20231211	164700	52842870	2910	2910	2910	2910	0
235	20231211	164600	52842870	2910	2910	2910	2910	0
236	20231211	164500	52842870	2910	2910	2910	2910	0
237	20231211	164400	52842870	2910	2910	2910	2910	0
238	20231211	164300	52842870	2910	2910	2910	2910	0
239	20231211	164200	52842870	2910	2910	2910	2910	0
240	20231211	164100	52842870	2910	2910	2910	2910	0
241	20231211	164000	52842870	2910	2910	2910	2910	0
242	20231211	163900	52842870	2910	2910	2910	2910	227
243	20231211	163800	52842870	2910	2910	2910	2910	0
244	20231211	163700	52842870	2910	2910	2910	2910	0
245	20231211	163600	52842870	2910	2910	2910	2910	0
246	20231211	163500	52842870	2910	2910	2910	2910	0
247	20231211	163400	52842870	2910	2910	2910	2910	0
248	20231211	163300	52842870	2910	2910	2910	2910	0
249	20231211	163200	52842870	2910	2910	2910	2910	0
250	20231211	163100	52842870	2910	2910	2910	2910	0
251	20231211	163000	52842870	2910	2910	2910	2910	0
252	20231211	162900	52842870	2910	2910	2910	2910	0
253	20231211	162800	52842870	2910	2910	2910	2910	0
254	20231211	162700	52842870	2910	2910	2910	2910	0
255	20231211	162600	52842870	2910	2910	2910	2910	0
256	20231211	162500	52842870	2910	2910	2910	2910	0
257	20231211	162400	52842870	2910	2910	2910	2910	0
258	20231211	162300	52842870	2910	2910	2910	2910	0
259	20231211	162200	52842870	2910	2910	2910	2910	0
260	20231211	162100	52842870	2910	2910	2910	2910	0
261	20231211	162000	52842870	2910	2910	2910	2910	0
262	20231211	161900	52842870	2910	2910	2910	2910	0
263	20231211	161800	52842870	2910	2910	2910	2910	0
264	20231211	161700	52842870	2910	2910	2910	2910	0
265	20231211	161600	52842870	2910	2910	2910	2910	0
266	20231211	161500	52842870	2910	2910	2910	2910	0
267	20231211	161400	52842870	2910	2910	2910	2910	0
268	20231211	161300	52842870	2910	2910	2910	2910	0
269	20231211	161200	52842870	2910	2910	2910	2910	0
270	20231211	161100	52842870	2910	2910	2910	2910	0
271	20231211	161000	52842870	2910	2910	2910	2910	0
272	20231211	160900	52842870	2910	2910	2910	2910	227
273	20231211	160800	52842870	2910	2910	2910	2910	0
274	20231211	160700	52842870	2910	2910	2910	2910	0
275	20231211	160600	52842870	2910	2910	2910	2910	0
276	20231211	160500	52842870	2910	2910	2910	2910	0
277	20231211	160400	52842870	2910	2910	2910	2910	0
278	20231211	160300	52842870	2910	2910	2910	2910	0
279	20231211	160200	52842870	2910	2910	2910	2910	0
280	20231211	160100	52842870	2910	2910	2910	2910	0
281	20231211	160000	52842870	2910	2910	2910	2910	0
282	20231211	155900	52842870	2910	2910	2910	2910	0
283	20231211	155800	52842870	2910	2910	2910	2910	0
284	20231211	155700	52842870	2910	2910	2910	2910	0
285	20231211	155600	52842870	2910	2910	2910	2910	0
286	20231211	155500	52842870	2910	2910	2910	2910	0
287	20231211	155400	52842870	2910	2910	2910	2910	0
288	20231211	155300	52842870	2910	2910	2910	2910	0
289	20231211	155200	52842870	2910	2910	2910	2910	0
290	20231211	155100	52842870	2910	2910	2910	2910	0
291	20231211	155000	52842870	2910	2910	2910	2910	0
292	20231211	154900	52842870	2910	2910	2910	2910	0
293	20231211	154800	52842870	2910	2910	2910	2910	0
294	20231211	154700	52842870	2910	2910	2910	2910	0
295	20231211	154600	52842870	2910	2910	2910	2910	0
296	20231211	154500	52842870	2910	2910	2910	2910	0
297	20231211	154400	52842870	2910	2910	2910	2910	0
298	20231211	154300	52842870	2910	2910	2910	2910	0
299	20231211	154200	52842870	2910	2910	2910	2910	0
300	20231211	154100	52842870	2910	2910	2910	2910	0
301	20231211	154000	52842870	2910	2910	2910	2910	0
302	20231211	153900	52842870	2910	2910	2910	2910	227
303	20231211	153800	52842870	2910	2910	2910	2910	0
304	20231211	153700	52842870	2910	2910	2910	2910	0
305	20231211	153600	52842870	2910	2910	2910	2910	0
306	20231211	153500	52842870	2910	2910	2910	2910	0
307	20231211	153400	52842870	2910	2910	2910	2910	0
308	20231211	153300	52842870	2910	2910	2910	2910	0
309	20231211	153200	52842870	2910	2910	2910	2910	0
310	20231211	153100	52842870	2910	2910	2910	2910	0
311	20231211	153000	52842870	2910	2910	2910	2910	227
312	20231211	152900	52182300	2905	2905	2905	2905	0
313	20231211	152800	52182300	2905	2905	2905	2905	0
314	20231211	152700	52182300	2905	2905	2905	2905	0
315	20231211	152600	52182300	2905	2905	2905	2905	0
316	20231211	152500	52182300	2905	2905	2905	2905	0
317	20231211	152400	52182300	2905	2905	2905	2905	0
318	20231211	152300	52182300	2905	2905	2905	2905	0
319	20231211	152200	52182300	2905	2905	2905	2905	0
320	20231211	152100	52182300	2905	2905	2905	2905	0
321	20231211	152000	52182300	2905	2905	2905	2905	0
322	20231211	151900	52182300	2905	2910	2910	2905	43
323	20231211	151800	52057205	2910	2910	2910	2910	9
324	20231211	151700	52031015	2910	2910	2910	2910	2
325	20231211	151600	52025195	2910	2910	2910	2910	174
326	20231211	151500	51518855	2910	2910	2910	2910	0
327	20231211	151400	51518855	2910	2910	2910	2910	21
328	20231211	151300	51457745	2910	2910	2910	2910	2
329	20231211	151200	51451925	2910	2910	2910	2910	0
330	20231211	151100	51451925	2910	2920	2920	2910	41
331	20231211	151000	51332455	2925	2925	2925	2925	0
332	20231211	150900	51332455	2925	2925	2925	2925	0
333	20231211	150800	51332455	2925	2925	2925	2925	45
334	20231211	150700	51200830	2925	2925	2925	2925	2
335	20231211	150600	51194980	2910	2925	2925	2910	25
336	20231211	150500	51122215	2910	2910	2910	2910	0
337	20231211	150400	51122215	2910	2910	2910	2910	0
338	20231211	150300	51122215	2910	2910	2910	2910	0
339	20231211	150200	51122215	2910	2910	2910	2910	0
340	20231211	150100	51122215	2910	2910	2910	2910	0
341	20231211	150000	51122215	2910	2910	2910	2910	24
342	20231211	145900	51052375	2930	2930	2930	2930	0
343	20231211	145800	51052375	2930	2930	2930	2930	0
344	20231211	145700	51052375	2930	2930	2930	2930	34
345	20231211	145600	50952755	2930	2930	2930	2930	0
346	20231211	145500	50952755	2930	2930	2930	2930	0
347	20231211	145400	50952755	2930	2930	2930	2930	0
348	20231211	145300	50952755	2930	2930	2930	2930	13
349	20231211	145200	50914665	2930	2930	2930	2930	0
350	20231211	145100	50914665	2930	2930	2930	2930	0
351	20231211	145000	50914665	2930	2930	2930	2930	28
352	20231211	144900	50832625	2930	2930	2930	2930	0
353	20231211	144800	50832625	2930	2930	2930	2930	1
354	20231211	144700	50829695	2910	2910	2910	2910	0
355	20231211	144600	50829695	2910	2910	2910	2910	0
356	20231211	144500	50829695	2910	2925	2925	2905	1995
357	20231211	144400	45019270	2925	2925	2925	2925	0
358	20231211	144300	45019270	2925	2925	2925	2925	0
359	20231211	144200	45019270	2925	2925	2925	2925	1
360	20231211	144100	45016345	2930	2930	2930	2930	10
361	20231211	144000	44987045	2925	2925	2925	2925	0
362	20231211	143900	44987045	2925	2925	2925	2925	0
363	20231211	143800	44987045	2925	2925	2925	2925	0
364	20231211	143700	44987045	2925	2925	2925	2925	0
365	20231211	143600	44987045	2925	2925	2925	2925	0
366	20231211	143500	44987045	2925	2925	2925	2925	399
367	20231211	143400	43819970	2920	2920	2920	2920	0
368	20231211	143300	43819970	2920	2920	2920	2920	0
369	20231211	143200	43819970	2920	2920	2920	2920	0
370	20231211	143100	43819970	2920	2920	2920	2920	60
371	20231211	143000	43644770	2920	2920	2920	2920	0
372	20231211	142900	43644770	2920	2920	2920	2920	440
373	20231211	142800	42359970	2915	2915	2915	2915	0
374	20231211	142700	42359970	2915	2915	2915	2915	21
375	20231211	142600	42298755	2915	2915	2915	2915	0
376	20231211	142500	42298755	2915	2915	2915	2915	0
377	20231211	142400	42298755	2915	2915	2915	2915	0
378	20231211	142300	42298755	2915	2915	2915	2915	0
379	20231211	142200	42298755	2915	2915	2915	2915	0
380	20231211	142100	42298755	2915	2915	2915	2915	0
381	20231211	142000	42298755	2915	2915	2915	2915	0
382	20231211	141900	42298755	2915	2915	2915	2915	0
383	20231211	141800	42298755	2915	2915	2915	2915	0
384	20231211	141700	42298755	2915	2915	2915	2915	0
385	20231211	141600	42298755	2915	2915	2915	2915	0
386	20231211	141500	42298755	2915	2915	2915	2915	0
387	20231211	141400	42298755	2915	2915	2915	2915	0
388	20231211	141300	42298755	2915	2915	2915	2915	124
389	20231211	141200	41937295	2915	2915	2915	2915	0
390	20231211	141100	41937295	2915	2915	2915	2915	1
391	20231211	141000	41934380	2905	2905	2905	2905	0
392	20231211	140900	41934380	2905	2905	2905	2905	0
393	20231211	140800	41934380	2905	2905	2905	2905	0
394	20231211	140700	41934380	2905	2905	2905	2905	0
395	20231211	140600	41934380	2905	2905	2905	2905	0
396	20231211	140500	41934380	2905	2905	2905	2905	0
397	20231211	140400	41934380	2905	2905	2905	2905	0
398	20231211	140300	41934380	2905	2905	2905	2905	0
399	20231211	140200	41934380	2905	2905	2905	2905	0
400	20231211	140100	41934380	2905	2905	2905	2905	0
401	20231211	140000	41934380	2905	2905	2905	2905	0
402	20231211	135900	41934380	2905	2905	2905	2905	0
403	20231211	135800	41934380	2905	2905	2905	2905	0
404	20231211	135700	41934380	2905	2905	2905	2905	0
405	20231211	135600	41934380	2905	2905	2905	2905	0
406	20231211	135500	41934380	2905	2905	2905	2905	201
407	20231211	135400	41350475	2910	2910	2910	2910	20
408	20231211	135300	41292275	2910	2910	2910	2910	50
409	20231211	135200	41146775	2915	2915	2915	2915	29
410	20231211	135100	41062240	2915	2915	2915	2915	343
411	20231211	135000	40062395	2910	2910	2910	2910	7
412	20231211	134900	40042025	2915	2920	2920	2915	23
413	20231211	134800	39974895	2920	2920	2920	2920	0
414	20231211	134700	39974895	2920	2920	2920	2920	0
415	20231211	134600	39974895	2920	2920	2920	2920	1
416	20231211	134500	39971975	2920	2920	2920	2920	29
417	20231211	134400	39887295	2920	2920	2920	2920	0
418	20231211	134300	39887295	2920	2920	2920	2920	0
419	20231211	134200	39887295	2920	2920	2920	2920	0
420	20231211	134100	39887295	2920	2920	2920	2920	22
421	20231211	134000	39823055	2920	2920	2920	2920	20
422	20231211	133900	39764655	2915	2915	2915	2915	0
423	20231211	133800	39764655	2915	2915	2915	2915	22
424	20231211	133700	39700525	2915	2915	2915	2915	0
425	20231211	133600	39700525	2915	2915	2915	2915	0
426	20231211	133500	39700525	2915	2915	2915	2915	69
427	20231211	133400	39499390	2915	2915	2915	2915	31
428	20231211	133300	39409025	2910	2910	2910	2910	0
429	20231211	133200	39409025	2910	2910	2910	2910	0
430	20231211	133100	39409025	2910	2910	2910	2910	0
431	20231211	133000	39409025	2910	2910	2910	2910	0
432	20231211	132900	39409025	2910	2915	2915	2910	87
433	20231211	132800	39155465	2910	2910	2910	2910	0
434	20231211	132700	39155465	2910	2905	2910	2905	633
435	20231211	132600	37315960	2905	2905	2905	2905	68
436	20231211	132500	37118420	2905	2905	2905	2905	0
437	20231211	132400	37118420	2905	2905	2905	2905	0
438	20231211	132300	37118420	2905	2905	2905	2905	13
439	20231211	132200	37080655	2905	2905	2905	2905	0
440	20231211	132100	37080655	2905	2905	2905	2905	0
441	20231211	132000	37080655	2905	2905	2905	2905	29
442	20231211	131900	36996410	2905	2905	2905	2905	0
443	20231211	131800	36996410	2905	2905	2905	2905	100
444	20231211	131700	36705910	2900	2900	2900	2900	0
445	20231211	131600	36705910	2900	2900	2900	2900	0
446	20231211	131500	36705910	2900	2900	2900	2900	0
447	20231211	131400	36705910	2900	2900	2900	2900	0
448	20231211	131300	36705910	2900	2900	2900	2900	180
449	20231211	131200	36183910	2900	2900	2900	2900	15
450	20231211	131100	36140410	2900	2900	2900	2900	334
451	20231211	131000	35171810	2905	2905	2905	2905	0
452	20231211	130900	35171810	2905	2905	2905	2905	9
453	20231211	130800	35145665	2905	2905	2905	2905	0
454	20231211	130700	35145665	2905	2905	2905	2905	48
455	20231211	130600	35006225	2905	2905	2905	2905	1
456	20231211	130500	35003320	2905	2905	2905	2905	0
457	20231211	130400	35003320	2905	2905	2905	2905	0
458	20231211	130300	35003320	2905	2905	2905	2905	17
459	20231211	130200	34953935	2905	2910	2910	2905	518
460	20231211	130100	33449055	2910	2910	2910	2910	0
461	20231211	130000	33449055	2910	2910	2910	2910	0
462	20231211	125900	33449055	2910	2910	2910	2910	0
463	20231211	125800	33449055	2910	2910	2910	2910	86
464	20231211	125700	33198795	2910	2910	2910	2910	367
465	20231211	125600	32130825	2910	2910	2910	2910	0
466	20231211	125500	32130825	2910	2910	2910	2910	27
467	20231211	125400	32052255	2910	2910	2910	2910	0
468	20231211	125300	32052255	2910	2905	2910	2905	518
469	20231211	125200	30545220	2905	2905	2905	2905	0
470	20231211	125100	30545220	2905	2905	2905	2905	16
471	20231211	125000	30498740	2905	2905	2905	2905	0
472	20231211	124900	30498740	2905	2905	2905	2905	0
473	20231211	124800	30498740	2905	2905	2905	2905	0
474	20231211	124700	30498740	2905	2905	2905	2905	1
475	20231211	124600	30495835	2900	2900	2900	2900	0
476	20231211	124500	30495835	2900	2900	2900	2900	0
477	20231211	124400	30495835	2900	2900	2900	2900	0
478	20231211	124300	30495835	2900	2900	2900	2900	0
479	20231211	124200	30495835	2900	2900	2900	2900	764
480	20231211	124100	28280235	2900	2900	2900	2900	250
481	20231211	124000	27555235	2900	2910	2910	2900	518
482	20231211	123900	26052855	2910	2910	2910	2910	0
483	20231211	123800	26052855	2910	2910	2910	2910	0
484	20231211	123700	26052855	2910	2910	2910	2910	34
485	20231211	123600	25953915	2910	2910	2910	2910	0
486	20231211	123500	25953915	2910	2910	2910	2910	0
487	20231211	123400	25953915	2910	2905	2910	2905	2
488	20231211	123300	25948100	2900	2900	2900	2900	866
489	20231211	123200	23436700	2915	2915	2915	2915	0
490	20231211	123100	23436700	2915	2890	2915	2890	1894
491	20231211	123000	17949730	2895	2880	2895	2880	11
492	20231211	122900	17918020	2880	2880	2880	2880	233
493	20231211	122800	17246980	2895	2895	2895	2895	0
494	20231211	122700	17246980	2895	2895	2895	2895	0
495	20231211	122600	17246980	2895	2895	2895	2895	9
496	20231211	122500	17220925	2895	2895	2895	2895	0
497	20231211	122400	17220925	2895	2895	2895	2895	0
498	20231211	122300	17220925	2895	2895	2895	2895	14
499	20231211	122200	17180395	2895	2895	2895	2895	35
500	20231211	122100	17079070	2895	2895	2895	2895	0
501	20231211	122000	17079070	2895	2895	2895	2895	0
502	20231211	121900	17079070	2895	2895	2895	2895	14
503	20231211	121800	17038540	2895	2895	2895	2895	0
504	20231211	121700	17038540	2895	2895	2895	2895	0
505	20231211	121600	17038540	2895	2895	2895	2895	0
506	20231211	121500	17038540	2895	2895	2895	2895	12
507	20231211	121400	17003800	2895	2895	2895	2895	0
508	20231211	121300	17003800	2895	2895	2895	2895	0
509	20231211	121200	17003800	2895	2895	2895	2895	0
510	20231211	121100	17003800	2895	2895	2895	2895	27
511	20231211	121000	16925635	2895	2895	2895	2895	0
512	20231211	120900	16925635	2895	2895	2895	2895	0
513	20231211	120800	16925635	2895	2870	2895	2870	185
514	20231211	120700	16393025	2870	2870	2870	2870	66
515	20231211	120600	16203605	2870	2870	2870	2870	0
516	20231211	120500	16203605	2870	2870	2870	2870	0
517	20231211	120400	16203605	2870	2870	2870	2870	0
518	20231211	120300	16203605	2870	2870	2870	2870	0
519	20231211	120200	16203605	2870	2870	2870	2870	0
520	20231211	120100	16203605	2870	2870	2870	2870	0
521	20231211	120000	16203605	2870	2870	2870	2870	0
522	20231211	115900	16203605	2870	2870	2870	2870	0
523	20231211	115800	16203605	2870	2870	2870	2870	0
524	20231211	115700	16203605	2870	2870	2870	2870	0
525	20231211	115600	16203605	2870	2870	2870	2870	0
526	20231211	115500	16203605	2870	2870	2870	2870	0
527	20231211	115400	16203605	2870	2870	2870	2870	0
528	20231211	115300	16203605	2870	2870	2870	2870	0
529	20231211	115200	16203605	2870	2870	2870	2870	0
530	20231211	115100	16203605	2870	2870	2870	2870	0
531	20231211	115000	16203605	2870	2870	2870	2870	0
532	20231211	114900	16203605	2870	2870	2870	2870	0
533	20231211	114800	16203605	2870	2870	2870	2870	0
534	20231211	114700	16203605	2870	2870	2870	2870	0
535	20231211	114600	16203605	2870	2870	2870	2870	73
536	20231211	114500	15994095	2870	2870	2870	2870	0
537	20231211	114400	15994095	2870	2870	2870	2870	0
538	20231211	114300	15994095	2870	2870	2870	2870	0
539	20231211	114200	15994095	2870	2870	2870	2870	1
540	20231211	114100	15991225	2870	2870	2870	2870	0
541	20231211	114000	15991225	2870	2870	2870	2870	0
542	20231211	113900	15991225	2870	2870	2870	2870	0
543	20231211	113800	15991225	2870	2870	2870	2870	0
544	20231211	113700	15991225	2870	2870	2870	2870	0
545	20231211	113600	15991225	2870	2870	2870	2870	0
546	20231211	113500	15991225	2870	2870	2870	2870	0
547	20231211	113400	15991225	2870	2870	2870	2870	0
548	20231211	113300	15991225	2870	2870	2870	2870	0
549	20231211	113200	15991225	2870	2870	2870	2870	0
550	20231211	113100	15991225	2870	2870	2870	2870	0
551	20231211	113000	15991225	2870	2870	2870	2870	0
552	20231211	112900	15991225	2870	2870	2870	2870	0
553	20231211	112800	15991225	2870	2870	2870	2870	0
554	20231211	112700	15991225	2870	2870	2870	2870	0
555	20231211	112600	15991225	2870	2870	2870	2870	72
556	20231211	112500	15784585	2870	2870	2870	2870	0
557	20231211	112400	15784585	2870	2870	2870	2870	0
558	20231211	112300	15784585	2870	2870	2870	2870	0
559	20231211	112200	15784585	2870	2870	2870	2870	55
560	20231211	112100	15626735	2865	2865	2865	2865	0
561	20231211	112000	15626735	2865	2865	2865	2865	0
562	20231211	111900	15626735	2865	2865	2865	2865	0
563	20231211	111800	15626735	2865	2865	2865	2865	0
564	20231211	111700	15626735	2865	2865	2865	2865	257
565	20231211	111600	14890430	2865	2865	2865	2865	0
566	20231211	111500	14890430	2865	2865	2865	2865	0
567	20231211	111400	14890430	2865	2865	2865	2865	0
568	20231211	111300	14890430	2865	2865	2865	2865	0
569	20231211	111200	14890430	2865	2865	2865	2865	0
570	20231211	111100	14890430	2865	2865	2865	2865	0
571	20231211	111000	14890430	2865	2865	2865	2865	0
572	20231211	110900	14890430	2865	2865	2865	2865	0
573	20231211	110800	14890430	2865	2870	2870	2865	500
574	20231211	110700	13457750	2870	2870	2870	2870	67
575	20231211	110600	13265460	2870	2870	2870	2870	0
576	20231211	110500	13265460	2870	2870	2870	2870	0
577	20231211	110400	13265460	2870	2870	2870	2870	0
578	20231211	110300	13265460	2870	2870	2870	2870	0
579	20231211	110200	13265460	2870	2870	2870	2870	0
580	20231211	110100	13265460	2870	2870	2870	2870	0
581	20231211	110000	13265460	2870	2870	2870	2870	0
582	20231211	105900	13265460	2870	2870	2870	2870	500
583	20231211	105800	11830460	2870	2870	2870	2870	141
584	20231211	105700	11425790	2870	2870	2870	2870	0
585	20231211	105600	11425790	2870	2870	2870	2870	0
586	20231211	105500	11425790	2870	2870	2870	2870	0
587	20231211	105400	11425790	2870	2870	2870	2870	0
588	20231211	105300	11425790	2870	2870	2870	2870	0
589	20231211	105200	11425790	2870	2870	2870	2870	0
590	20231211	105100	11425790	2870	2870	2870	2870	187
591	20231211	105000	10889100	2870	2870	2870	2870	0
592	20231211	104900	10889100	2870	2870	2870	2870	0
593	20231211	104800	10889100	2870	2870	2870	2870	0
594	20231211	104700	10889100	2870	2870	2870	2870	1
595	20231211	104600	10886230	2870	2870	2870	2870	0
596	20231211	104500	10886230	2870	2870	2870	2870	398
597	20231211	104400	9743970	2880	2880	2880	2880	0
598	20231211	104300	9743970	2880	2880	2880	2880	0
599	20231211	104200	9743970	2880	2880	2880	2880	1
600	20231211	104100	9741090	2880	2880	2880	2880	3
601	20231211	104000	9732450	2870	2870	2870	2870	0
602	20231211	103900	9732450	2870	2870	2870	2870	1
603	20231211	103800	9729580	2875	2875	2875	2875	0
604	20231211	103700	9729580	2875	2875	2875	2875	0
605	20231211	103600	9729580	2875	2875	2875	2875	0
606	20231211	103500	9729580	2875	2875	2875	2875	0
607	20231211	103400	9729580	2875	2875	2875	2875	0
608	20231211	103300	9729580	2875	2875	2875	2875	0
609	20231211	103200	9729580	2875	2875	2875	2875	0
610	20231211	103100	9729580	2875	2875	2875	2875	0
611	20231211	103000	9729580	2875	2875	2875	2875	0
612	20231211	102900	9729580	2875	2875	2875	2875	0
613	20231211	102800	9729580	2875	2875	2875	2875	0
614	20231211	102700	9729580	2875	2875	2875	2875	0
615	20231211	102600	9729580	2875	2875	2875	2875	0
616	20231211	102500	9729580	2875	2875	2875	2875	0
617	20231211	102400	9729580	2875	2875	2875	2875	0
618	20231211	102300	9729580	2875	2875	2875	2875	0
619	20231211	102200	9729580	2875	2875	2875	2875	0
620	20231211	102100	9729580	2875	2875	2875	2875	0
621	20231211	102000	9729580	2875	2875	2875	2875	0
622	20231211	101900	9729580	2875	2875	2875	2875	0
623	20231211	101800	9729580	2875	2875	2875	2875	12
624	20231211	101700	9695080	2880	2880	2880	2880	0
625	20231211	101600	9695080	2880	2880	2880	2880	85
626	20231211	101500	9450280	2890	2890	2890	2890	0
627	20231211	101400	9450280	2890	2890	2890	2890	0
628	20231211	101300	9450280	2890	2890	2890	2890	0
629	20231211	101200	9450280	2890	2890	2890	2890	0
630	20231211	101100	9450280	2890	2890	2890	2890	0
631	20231211	101000	9450280	2890	2890	2890	2890	0
632	20231211	100900	9450280	2890	2890	2890	2890	22
633	20231211	100800	9386700	2890	2890	2890	2890	0
634	20231211	100700	9386700	2890	2890	2890	2890	0
635	20231211	100600	9386700	2890	2890	2890	2890	4
636	20231211	100500	9375140	2890	2890	2890	2890	0
637	20231211	100400	9375140	2890	2890	2890	2890	0
638	20231211	100300	9375140	2890	2890	2890	2890	0
639	20231211	100200	9375140	2890	2890	2890	2890	0
640	20231211	100100	9375140	2890	2890	2890	2890	0
641	20231211	100000	9375140	2890	2890	2890	2890	0
642	20231211	095900	9375140	2890	2890	2890	2890	0
643	20231211	095800	9375140	2890	2890	2890	2890	346
644	20231211	095700	8375200	2890	2880	2890	2880	173
645	20231211	095600	7876190	2880	2880	2880	2880	0
646	20231211	095500	7876190	2880	2880	2880	2880	0
647	20231211	095400	7876190	2880	2880	2880	2880	0
648	20231211	095300	7876190	2880	2880	2880	2880	0
649	20231211	095200	7876190	2880	2880	2880	2880	0
650	20231211	095100	7876190	2880	2880	2880	2880	287
651	20231211	095000	7049630	2880	2880	2880	2880	0
652	20231211	094900	7049630	2880	2880	2880	2880	1
653	20231211	094800	7046750	2880	2880	2880	2880	0
654	20231211	094700	7046750	2880	2880	2880	2880	0
655	20231211	094600	7046750	2880	2880	2880	2880	0
656	20231211	094500	7046750	2880	2880	2880	2880	0
657	20231211	094400	7046750	2880	2880	2880	2880	159
658	20231211	094300	6588830	2880	2880	2880	2880	0
659	20231211	094200	6588830	2880	2880	2880	2880	1
660	20231211	094100	6585950	2880	2880	2880	2880	0
661	20231211	094000	6585950	2880	2880	2880	2880	0
662	20231211	093900	6585950	2880	2880	2880	2880	0
663	20231211	093800	6585950	2880	2880	2880	2880	0
664	20231211	093700	6585950	2880	2880	2880	2880	0
665	20231211	093600	6585950	2880	2880	2880	2880	0
666	20231211	093500	6585950	2880	2880	2880	2880	0
667	20231211	093400	6585950	2880	2880	2880	2880	20
668	20231211	093300	6528350	2880	2880	2880	2880	0
669	20231211	093200	6528350	2880	2880	2880	2880	0
670	20231211	093100	6528350	2880	2880	2880	2880	0
671	20231211	093000	6528350	2880	2870	2880	2870	21
672	20231211	092900	6468070	2870	2870	2870	2870	20
673	20231211	092800	6410670	2870	2870	2870	2870	20
674	20231211	092700	6353270	2870	2870	2870	2870	20
675	20231211	092600	6295870	2870	2870	2870	2870	20
676	20231211	092500	6238470	2870	2870	2870	2870	20
677	20231211	092400	6181070	2870	2870	2870	2870	20
678	20231211	092300	6123670	2870	2870	2870	2870	10
679	20231211	092200	6094970	2870	2870	2870	2870	20
680	20231211	092100	6037570	2870	2865	2875	2865	220
681	20231211	092000	5405220	2865	2860	2875	2860	77
682	20231211	091900	5184095	2860	2865	2865	2860	460
683	20231211	091800	3868235	2865	2870	2870	2865	370
684	20231211	091700	2806385	2870	2870	2870	2870	94
685	20231211	091600	2536605	2870	2870	2870	2870	20
686	20231211	091500	2479205	2870	2870	2870	2870	20
687	20231211	091400	2421805	2885	2870	2885	2870	22
688	20231211	091300	2358635	2885	2885	2885	2870	23
689	20231211	091200	2292580	2870	2885	2885	2870	21
690	20231211	091100	2232295	2870	2870	2885	2870	21
691	20231211	091000	2172010	2885	2870	2885	2870	22
692	20231211	090900	2108840	2885	2875	2885	2870	26
693	20231211	090800	2034155	2875	2860	2875	2855	50
694	20231211	090700	1890930	2855	2855	2855	2855	20
695	20231211	090600	1833830	2855	2855	2855	2855	20
696	20231211	090500	1776730	2855	2855	2855	2855	20
697	20231211	090400	1719630	2855	2865	2865	2855	20
698	20231211	090300	1662390	2865	2865	2865	2865	20
699	20231211	090200	1605090	2865	2855	2895	2855	415
700	20231211	090100	406800	2855	2865	2865	2855	20
701	20231211	090000	349545	2870	2895	2895	2870	121