KissMeData/224060/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203900	48966840	5670	5670	5670	5670	30
3	20231206	203800	48966840	5670	5670	5670	5670	0
4	20231206	203700	48966840	5670	5670	5670	5670	0
5	20231206	203600	48966840	5670	5670	5670	5670	0
6	20231206	203500	48966840	5670	5670	5670	5670	0
7	20231206	203400	48966840	5670	5670	5670	5670	0
8	20231206	203300	48966840	5670	5670	5670	5670	0
9	20231206	203200	48966840	5670	5670	5670	5670	0
10	20231206	203100	48966840	5670	5670	5670	5670	0
11	20231206	203000	48966840	5670	5670	5670	5670	0
12	20231206	202900	48966840	5670	5670	5670	5670	0
13	20231206	202800	48966840	5670	5670	5670	5670	0
14	20231206	202700	48966840	5670	5670	5670	5670	0
15	20231206	202600	48966840	5670	5670	5670	5670	0
16	20231206	202500	48966840	5670	5670	5670	5670	0
17	20231206	202400	48966840	5670	5670	5670	5670	0
18	20231206	202300	48966840	5670	5670	5670	5670	0
19	20231206	202200	48966840	5670	5670	5670	5670	0
20	20231206	202100	48966840	5670	5670	5670	5670	0
21	20231206	202000	48966840	5670	5670	5670	5670	0
22	20231206	201900	48966840	5670	5670	5670	5670	0
23	20231206	201800	48966840	5670	5670	5670	5670	0
24	20231206	201700	48966840	5670	5670	5670	5670	0
25	20231206	201600	48966840	5670	5670	5670	5670	0
26	20231206	201500	48966840	5670	5670	5670	5670	0
27	20231206	201400	48966840	5670	5670	5670	5670	0
28	20231206	201300	48966840	5670	5670	5670	5670	0
29	20231206	201200	48966840	5670	5670	5670	5670	0
30	20231206	201100	48966840	5670	5670	5670	5670	0
31	20231206	201000	48966840	5670	5670	5670	5670	0
32	20231206	200900	48966840	5670	5670	5670	5670	30
33	20231206	200800	48966840	5670	5670	5670	5670	0
34	20231206	200700	48966840	5670	5670	5670	5670	0
35	20231206	200600	48966840	5670	5670	5670	5670	0
36	20231206	200500	48966840	5670	5670	5670	5670	0
37	20231206	200400	48966840	5670	5670	5670	5670	0
38	20231206	200300	48966840	5670	5670	5670	5670	0
39	20231206	200200	48966840	5670	5670	5670	5670	0
40	20231206	200100	48966840	5670	5670	5670	5670	0
41	20231206	200000	48966840	5670	5670	5670	5670	0
42	20231206	195900	48966840	5670	5670	5670	5670	0
43	20231206	195800	48966840	5670	5670	5670	5670	0
44	20231206	195700	48966840	5670	5670	5670	5670	0
45	20231206	195600	48966840	5670	5670	5670	5670	0
46	20231206	195500	48966840	5670	5670	5670	5670	0
47	20231206	195400	48966840	5670	5670	5670	5670	0
48	20231206	195300	48966840	5670	5670	5670	5670	0
49	20231206	195200	48966840	5670	5670	5670	5670	0
50	20231206	195100	48966840	5670	5670	5670	5670	0
51	20231206	195000	48966840	5670	5670	5670	5670	0
52	20231206	194900	48966840	5670	5670	5670	5670	0
53	20231206	194800	48966840	5670	5670	5670	5670	0
54	20231206	194700	48966840	5670	5670	5670	5670	0
55	20231206	194600	48966840	5670	5670	5670	5670	0
56	20231206	194500	48966840	5670	5670	5670	5670	0
57	20231206	194400	48966840	5670	5670	5670	5670	0
58	20231206	194300	48966840	5670	5670	5670	5670	0
59	20231206	194200	48966840	5670	5670	5670	5670	0
60	20231206	194100	48966840	5670	5670	5670	5670	0
61	20231206	194000	48966840	5670	5670	5670	5670	0
62	20231206	193900	48966840	5670	5670	5670	5670	30
63	20231206	193800	48966840	5670	5670	5670	5670	0
64	20231206	193700	48966840	5670	5670	5670	5670	0
65	20231206	193600	48966840	5670	5670	5670	5670	0
66	20231206	193500	48966840	5670	5670	5670	5670	0
67	20231206	193400	48966840	5670	5670	5670	5670	0
68	20231206	193300	48966840	5670	5670	5670	5670	0
69	20231206	193200	48966840	5670	5670	5670	5670	0
70	20231206	193100	48966840	5670	5670	5670	5670	0
71	20231206	193000	48966840	5670	5670	5670	5670	0
72	20231206	192900	48966840	5670	5670	5670	5670	0
73	20231206	192800	48966840	5670	5670	5670	5670	0
74	20231206	192700	48966840	5670	5670	5670	5670	0
75	20231206	192600	48966840	5670	5670	5670	5670	0
76	20231206	192500	48966840	5670	5670	5670	5670	0
77	20231206	192400	48966840	5670	5670	5670	5670	0
78	20231206	192300	48966840	5670	5670	5670	5670	0
79	20231206	192200	48966840	5670	5670	5670	5670	0
80	20231206	192100	48966840	5670	5670	5670	5670	0
81	20231206	192000	48966840	5670	5670	5670	5670	0
82	20231206	191900	48966840	5670	5670	5670	5670	0
83	20231206	191800	48966840	5670	5670	5670	5670	0
84	20231206	191700	48966840	5670	5670	5670	5670	0
85	20231206	191600	48966840	5670	5670	5670	5670	0
86	20231206	191500	48966840	5670	5670	5670	5670	0
87	20231206	191400	48966840	5670	5670	5670	5670	0
88	20231206	191300	48966840	5670	5670	5670	5670	0
89	20231206	191200	48966840	5670	5670	5670	5670	0
90	20231206	191100	48966840	5670	5670	5670	5670	0
91	20231206	191000	48966840	5670	5670	5670	5670	0
92	20231206	190900	48966840	5670	5670	5670	5670	30
93	20231206	190800	48966840	5670	5670	5670	5670	0
94	20231206	190700	48966840	5670	5670	5670	5670	0
95	20231206	190600	48966840	5670	5670	5670	5670	0
96	20231206	190500	48966840	5670	5670	5670	5670	0
97	20231206	190400	48966840	5670	5670	5670	5670	0
98	20231206	190300	48966840	5670	5670	5670	5670	0
99	20231206	190200	48966840	5670	5670	5670	5670	0
100	20231206	190100	48966840	5670	5670	5670	5670	0
101	20231206	190000	48966840	5670	5670	5670	5670	0
102	20231206	185900	48966840	5670	5670	5670	5670	0
103	20231206	185800	48966840	5670	5670	5670	5670	0
104	20231206	185700	48966840	5670	5670	5670	5670	0
105	20231206	185600	48966840	5670	5670	5670	5670	0
106	20231206	185500	48966840	5670	5670	5670	5670	0
107	20231206	185400	48966840	5670	5670	5670	5670	0
108	20231206	185300	48966840	5670	5670	5670	5670	0
109	20231206	185200	48966840	5670	5670	5670	5670	0
110	20231206	185100	48966840	5670	5670	5670	5670	0
111	20231206	185000	48966840	5670	5670	5670	5670	0
112	20231206	184900	48966840	5670	5670	5670	5670	0
113	20231206	184800	48966840	5670	5670	5670	5670	0
114	20231206	184700	48966840	5670	5670	5670	5670	0
115	20231206	184600	48966840	5670	5670	5670	5670	0
116	20231206	184500	48966840	5670	5670	5670	5670	0
117	20231206	184400	48966840	5670	5670	5670	5670	0
118	20231206	184300	48966840	5670	5670	5670	5670	0
119	20231206	184200	48966840	5670	5670	5670	5670	0
120	20231206	184100	48966840	5670	5670	5670	5670	0
121	20231206	184000	48966840	5670	5670	5670	5670	0
122	20231206	183900	48966840	5670	5670	5670	5670	30
123	20231206	183800	48966840	5670	5670	5670	5670	0
124	20231206	183700	48966840	5670	5670	5670	5670	0
125	20231206	183600	48966840	5670	5670	5670	5670	0
126	20231206	183500	48966840	5670	5670	5670	5670	0
127	20231206	183400	48966840	5670	5670	5670	5670	0
128	20231206	183300	48966840	5670	5670	5670	5670	0
129	20231206	183200	48966840	5670	5670	5670	5670	0
130	20231206	183100	48966840	5670	5670	5670	5670	0
131	20231206	183000	48966840	5670	5670	5670	5670	0
132	20231206	182900	48966840	5670	5670	5670	5670	0
133	20231206	182800	48966840	5670	5670	5670	5670	0
134	20231206	182700	48966840	5670	5670	5670	5670	0
135	20231206	182600	48966840	5670	5670	5670	5670	0
136	20231206	182500	48966840	5670	5670	5670	5670	0
137	20231206	182400	48966840	5670	5670	5670	5670	0
138	20231206	182300	48966840	5670	5670	5670	5670	0
139	20231206	182200	48966840	5670	5670	5670	5670	0
140	20231206	182100	48966840	5670	5670	5670	5670	0
141	20231206	182000	48966840	5670	5670	5670	5670	0
142	20231206	181900	48966840	5670	5670	5670	5670	0
143	20231206	181800	48966840	5670	5670	5670	5670	0
144	20231206	181700	48966840	5670	5670	5670	5670	0
145	20231206	181600	48966840	5670	5670	5670	5670	0
146	20231206	181500	48966840	5670	5670	5670	5670	0
147	20231206	181400	48966840	5670	5670	5670	5670	0
148	20231206	181300	48966840	5670	5670	5670	5670	0
149	20231206	181200	48966840	5670	5670	5670	5670	0
150	20231206	181100	48966840	5670	5670	5670	5670	0
151	20231206	181000	48966840	5670	5670	5670	5670	0
152	20231206	180900	48966840	5670	5670	5670	5670	30
153	20231206	180800	48966840	5670	5670	5670	5670	0
154	20231206	180700	48966840	5670	5670	5670	5670	0
155	20231206	180600	48966840	5670	5670	5670	5670	0
156	20231206	180500	48966840	5670	5670	5670	5670	0
157	20231206	180400	48966840	5670	5670	5670	5670	0
158	20231206	180300	48966840	5670	5670	5670	5670	0
159	20231206	180200	48966840	5670	5670	5670	5670	0
160	20231206	180100	48966840	5670	5670	5670	5670	0
161	20231206	180000	48966840	5670	5670	5670	5670	0
162	20231206	175900	48966840	5670	5670	5670	5670	0
163	20231206	175800	48966840	5670	5670	5670	5670	0
164	20231206	175700	48966840	5670	5670	5670	5670	0
165	20231206	175600	48966840	5670	5670	5670	5670	0
166	20231206	175500	48966840	5670	5670	5670	5670	0
167	20231206	175400	48966840	5670	5670	5670	5670	0
168	20231206	175300	48966840	5670	5670	5670	5670	0
169	20231206	175200	48966840	5670	5670	5670	5670	0
170	20231206	175100	48966840	5670	5670	5670	5670	0
171	20231206	175000	48966840	5670	5670	5670	5670	0
172	20231206	174900	48966840	5670	5670	5670	5670	0
173	20231206	174800	48966840	5670	5670	5670	5670	0
174	20231206	174700	48966840	5670	5670	5670	5670	0
175	20231206	174600	48966840	5670	5670	5670	5670	0
176	20231206	174500	48966840	5670	5670	5670	5670	0
177	20231206	174400	48966840	5670	5670	5670	5670	0
178	20231206	174300	48966840	5670	5670	5670	5670	0
179	20231206	174200	48966840	5670	5670	5670	5670	0
180	20231206	174100	48966840	5670	5670	5670	5670	0
181	20231206	174000	48966840	5670	5670	5670	5670	0
182	20231206	173900	48966840	5670	5670	5670	5670	30
183	20231206	173800	48966840	5670	5670	5670	5670	0
184	20231206	173700	48966840	5670	5670	5670	5670	0
185	20231206	173600	48966840	5670	5670	5670	5670	0
186	20231206	173500	48966840	5670	5670	5670	5670	0
187	20231206	173400	48966840	5670	5670	5670	5670	0
188	20231206	173300	48966840	5670	5670	5670	5670	0
189	20231206	173200	48966840	5670	5670	5670	5670	0
190	20231206	173100	48966840	5670	5670	5670	5670	0
191	20231206	173000	48966840	5670	5670	5670	5670	0
192	20231206	172900	48966840	5670	5670	5670	5670	0
193	20231206	172800	48966840	5670	5670	5670	5670	0
194	20231206	172700	48966840	5670	5670	5670	5670	0
195	20231206	172600	48966840	5670	5670	5670	5670	0
196	20231206	172500	48966840	5670	5670	5670	5670	0
197	20231206	172400	48966840	5670	5670	5670	5670	0
198	20231206	172300	48966840	5670	5670	5670	5670	0
199	20231206	172200	48966840	5670	5670	5670	5670	0
200	20231206	172100	48966840	5670	5670	5670	5670	0
201	20231206	172000	48966840	5670	5670	5670	5670	0
202	20231206	171900	48966840	5670	5670	5670	5670	0
203	20231206	171800	48966840	5670	5670	5670	5670	0
204	20231206	171700	48966840	5670	5670	5670	5670	0
205	20231206	171600	48966840	5670	5670	5670	5670	0
206	20231206	171500	48966840	5670	5670	5670	5670	0
207	20231206	171400	48966840	5670	5670	5670	5670	0
208	20231206	171300	48966840	5670	5670	5670	5670	0
209	20231206	171200	48966840	5670	5670	5670	5670	0
210	20231206	171100	48966840	5670	5670	5670	5670	0
211	20231206	171000	48966840	5670	5670	5670	5670	0
212	20231206	170900	48966840	5670	5670	5670	5670	30
213	20231206	170800	48966840	5670	5670	5670	5670	0
214	20231206	170700	48966840	5670	5670	5670	5670	0
215	20231206	170600	48966840	5670	5670	5670	5670	0
216	20231206	170500	48966840	5670	5670	5670	5670	0
217	20231206	170400	48966840	5670	5670	5670	5670	0
218	20231206	170300	48966840	5670	5670	5670	5670	0
219	20231206	170200	48966840	5670	5670	5670	5670	0
220	20231206	170100	48966840	5670	5670	5670	5670	0
221	20231206	170000	48966840	5670	5670	5670	5670	0
222	20231206	165900	48966840	5670	5670	5670	5670	0
223	20231206	165800	48966840	5670	5670	5670	5670	0
224	20231206	165700	48966840	5670	5670	5670	5670	0
225	20231206	165600	48966840	5670	5670	5670	5670	0
226	20231206	165500	48966840	5670	5670	5670	5670	0
227	20231206	165400	48966840	5670	5670	5670	5670	0
228	20231206	165300	48966840	5670	5670	5670	5670	0
229	20231206	165200	48966840	5670	5670	5670	5670	0
230	20231206	165100	48966840	5670	5670	5670	5670	0
231	20231206	165000	48966840	5670	5670	5670	5670	0
232	20231206	164900	48966840	5670	5670	5670	5670	0
233	20231206	164800	48966840	5670	5670	5670	5670	0
234	20231206	164700	48966840	5670	5670	5670	5670	0
235	20231206	164600	48966840	5670	5670	5670	5670	0
236	20231206	164500	48966840	5670	5670	5670	5670	0
237	20231206	164400	48966840	5670	5670	5670	5670	0
238	20231206	164300	48966840	5670	5670	5670	5670	0
239	20231206	164200	48966840	5670	5670	5670	5670	0
240	20231206	164100	48966840	5670	5670	5670	5670	0
241	20231206	164000	48966840	5670	5670	5670	5670	0
242	20231206	163900	48966840	5670	5670	5670	5670	30
243	20231206	163800	48966840	5670	5670	5670	5670	0
244	20231206	163700	48966840	5670	5670	5670	5670	0
245	20231206	163600	48966840	5670	5670	5670	5670	0
246	20231206	163500	48966840	5670	5670	5670	5670	0
247	20231206	163400	48966840	5670	5670	5670	5670	0
248	20231206	163300	48966840	5670	5670	5670	5670	0
249	20231206	163200	48966840	5670	5670	5670	5670	0
250	20231206	163100	48966840	5670	5670	5670	5670	0
251	20231206	163000	48966840	5670	5670	5670	5670	0
252	20231206	162900	48966840	5670	5670	5670	5670	0
253	20231206	162800	48966840	5670	5670	5670	5670	0
254	20231206	162700	48966840	5670	5670	5670	5670	0
255	20231206	162600	48966840	5670	5670	5670	5670	0
256	20231206	162500	48966840	5670	5670	5670	5670	0
257	20231206	162400	48966840	5670	5670	5670	5670	0
258	20231206	162300	48966840	5670	5670	5670	5670	0
259	20231206	162200	48966840	5670	5670	5670	5670	0
260	20231206	162100	48966840	5670	5670	5670	5670	0
261	20231206	162000	48966840	5670	5670	5670	5670	0
262	20231206	161900	48966840	5670	5670	5670	5670	0
263	20231206	161800	48966840	5670	5670	5670	5670	0
264	20231206	161700	48966840	5670	5670	5670	5670	0
265	20231206	161600	48966840	5670	5670	5670	5670	0
266	20231206	161500	48966840	5670	5670	5670	5670	0
267	20231206	161400	48966840	5670	5670	5670	5670	0
268	20231206	161300	48966840	5670	5670	5670	5670	0
269	20231206	161200	48966840	5670	5670	5670	5670	0
270	20231206	161100	48966840	5670	5670	5670	5670	0
271	20231206	161000	48966840	5670	5670	5670	5670	0
272	20231206	160900	48966840	5670	5670	5670	5670	30
273	20231206	160800	48966840	5670	5670	5670	5670	0
274	20231206	160700	48966840	5670	5670	5670	5670	0
275	20231206	160600	48966840	5670	5670	5670	5670	0
276	20231206	160500	48966840	5670	5670	5670	5670	0
277	20231206	160400	48966840	5670	5670	5670	5670	0
278	20231206	160300	48966840	5670	5670	5670	5670	0
279	20231206	160200	48966840	5670	5670	5670	5670	0
280	20231206	160100	48966840	5670	5670	5670	5670	0
281	20231206	160000	48966840	5670	5670	5670	5670	0
282	20231206	155900	48966840	5670	5670	5670	5670	0
283	20231206	155800	48966840	5670	5670	5670	5670	0
284	20231206	155700	48966840	5670	5670	5670	5670	0
285	20231206	155600	48966840	5670	5670	5670	5670	0
286	20231206	155500	48966840	5670	5670	5670	5670	0
287	20231206	155400	48966840	5670	5670	5670	5670	0
288	20231206	155300	48966840	5670	5670	5670	5670	0
289	20231206	155200	48966840	5670	5670	5670	5670	0
290	20231206	155100	48966840	5670	5670	5670	5670	0
291	20231206	155000	48966840	5670	5670	5670	5670	0
292	20231206	154900	48966840	5670	5670	5670	5670	0
293	20231206	154800	48966840	5670	5670	5670	5670	0
294	20231206	154700	48966840	5670	5670	5670	5670	0
295	20231206	154600	48966840	5670	5670	5670	5670	0
296	20231206	154500	48966840	5670	5670	5670	5670	0
297	20231206	154400	48966840	5670	5670	5670	5670	0
298	20231206	154300	48966840	5670	5670	5670	5670	0
299	20231206	154200	48966840	5670	5670	5670	5670	0
300	20231206	154100	48966840	5670	5670	5670	5670	0
301	20231206	154000	48966840	5670	5670	5670	5670	0
302	20231206	153900	48966840	5670	5670	5670	5670	30
303	20231206	153800	48966840	5670	5670	5670	5670	0
304	20231206	153700	48966840	5670	5670	5670	5670	0
305	20231206	153600	48966840	5670	5670	5670	5670	0
306	20231206	153500	48966840	5670	5670	5670	5670	0
307	20231206	153400	48966840	5670	5670	5670	5670	0
308	20231206	153300	48966840	5670	5670	5670	5670	0
309	20231206	153200	48966840	5670	5670	5670	5670	0
310	20231206	153100	48966840	5670	5670	5670	5670	0
311	20231206	153000	48966840	5670	5670	5670	5670	30
312	20231206	152900	48796740	5670	5670	5670	5670	0
313	20231206	152800	48796740	5670	5670	5670	5670	0
314	20231206	152700	48796740	5670	5670	5670	5670	0
315	20231206	152600	48796740	5670	5670	5670	5670	0
316	20231206	152500	48796740	5670	5670	5670	5670	0
317	20231206	152400	48796740	5670	5670	5670	5670	0
318	20231206	152300	48796740	5670	5670	5670	5670	0
319	20231206	152200	48796740	5670	5670	5670	5670	0
320	20231206	152100	48796740	5670	5670	5670	5670	0
321	20231206	152000	48796740	5670	5670	5670	5670	0
322	20231206	151900	48796740	5670	5670	5670	5670	0
323	20231206	151800	48796740	5670	5670	5670	5670	1
324	20231206	151700	48791070	5680	5680	5680	5680	0
325	20231206	151600	48791070	5680	5680	5680	5680	0
326	20231206	151500	48791070	5680	5680	5680	5680	7
327	20231206	151400	48751310	5680	5680	5680	5680	0
328	20231206	151300	48751310	5680	5680	5680	5680	0
329	20231206	151200	48751310	5680	5680	5680	5680	0
330	20231206	151100	48751310	5680	5680	5680	5680	0
331	20231206	151000	48751310	5680	5680	5680	5680	0
332	20231206	150900	48751310	5680	5680	5680	5680	0
333	20231206	150800	48751310	5680	5680	5680	5680	0
334	20231206	150700	48751310	5680	5680	5680	5680	9
335	20231206	150600	48700190	5680	5680	5680	5680	0
336	20231206	150500	48700190	5680	5680	5680	5680	0
337	20231206	150400	48700190	5680	5680	5680	5680	1
338	20231206	150300	48694510	5660	5660	5660	5660	50
339	20231206	150200	48411510	5660	5660	5660	5660	0
340	20231206	150100	48411510	5660	5660	5660	5660	0
341	20231206	150000	48411510	5660	5660	5660	5660	0
342	20231206	145900	48411510	5660	5660	5660	5660	0
343	20231206	145800	48411510	5660	5660	5660	5660	1
344	20231206	145700	48405850	5680	5680	5680	5680	0
345	20231206	145600	48405850	5680	5680	5680	5680	0
346	20231206	145500	48405850	5680	5680	5680	5680	1
347	20231206	145400	48400170	5660	5660	5660	5660	0
348	20231206	145300	48400170	5660	5660	5660	5660	0
349	20231206	145200	48400170	5660	5660	5660	5660	0
350	20231206	145100	48400170	5660	5660	5660	5660	2
351	20231206	145000	48388850	5660	5660	5660	5660	50
352	20231206	144900	48105850	5660	5660	5660	5660	100
353	20231206	144800	47539850	5660	5660	5660	5660	1
354	20231206	144700	47534190	5680	5680	5680	5680	5
355	20231206	144600	47505790	5660	5660	5660	5660	0
356	20231206	144500	47505790	5660	5660	5660	5660	0
357	20231206	144400	47505790	5660	5660	5660	5660	0
358	20231206	144300	47505790	5660	5660	5660	5660	0
359	20231206	144200	47505790	5660	5660	5660	5660	0
360	20231206	144100	47505790	5660	5660	5660	5660	0
361	20231206	144000	47505790	5660	5660	5660	5660	0
362	20231206	143900	47505790	5660	5660	5660	5660	1
363	20231206	143800	47500130	5680	5680	5680	5680	0
364	20231206	143700	47500130	5680	5680	5680	5680	10
365	20231206	143600	47443330	5690	5690	5690	5690	0
366	20231206	143500	47443330	5690	5690	5690	5690	0
367	20231206	143400	47443330	5690	5690	5690	5690	10
368	20231206	143300	47386430	5700	5700	5700	5700	0
369	20231206	143200	47386430	5700	5700	5700	5700	0
370	20231206	143100	47386430	5700	5700	5700	5700	0
371	20231206	143000	47386430	5700	5700	5700	5700	0
372	20231206	142900	47386430	5700	5700	5700	5700	0
373	20231206	142800	47386430	5700	5700	5700	5700	58
374	20231206	142700	47055830	5710	5670	5710	5670	300
375	20231206	142600	45344750	5670	5670	5670	5670	0
376	20231206	142500	45344750	5670	5670	5670	5670	0
377	20231206	142400	45344750	5670	5670	5670	5670	0
378	20231206	142300	45344750	5670	5670	5670	5670	0
379	20231206	142200	45344750	5670	5670	5670	5670	1
380	20231206	142100	45339080	5660	5660	5660	5660	0
381	20231206	142000	45339080	5660	5660	5660	5660	0
382	20231206	141900	45339080	5660	5660	5660	5660	0
383	20231206	141800	45339080	5660	5660	5660	5660	0
384	20231206	141700	45339080	5660	5660	5660	5660	0
385	20231206	141600	45339080	5660	5660	5660	5660	0
386	20231206	141500	45339080	5660	5660	5660	5660	0
387	20231206	141400	45339080	5660	5660	5660	5660	0
388	20231206	141300	45339080	5660	5660	5660	5660	0
389	20231206	141200	45339080	5660	5660	5660	5660	0
390	20231206	141100	45339080	5660	5660	5660	5660	0
391	20231206	141000	45339080	5660	5660	5660	5660	0
392	20231206	140900	45339080	5660	5660	5660	5660	0
393	20231206	140800	45339080	5660	5660	5660	5660	112
394	20231206	140700	44705160	5630	5630	5630	5630	0
395	20231206	140600	44705160	5630	5630	5630	5630	0
396	20231206	140500	44705160	5630	5630	5630	5630	0
397	20231206	140400	44705160	5630	5630	5630	5630	1
398	20231206	140300	44699530	5650	5650	5650	5650	0
399	20231206	140200	44699530	5650	5650	5650	5650	0
400	20231206	140100	44699530	5650	5650	5650	5650	0
401	20231206	140000	44699530	5650	5650	5650	5650	0
402	20231206	135900	44699530	5650	5650	5650	5650	0
403	20231206	135800	44699530	5650	5650	5650	5650	58
404	20231206	135700	44371830	5650	5650	5650	5650	0
405	20231206	135600	44371830	5650	5650	5650	5650	0
406	20231206	135500	44371830	5650	5650	5650	5650	0
407	20231206	135400	44371830	5650	5650	5650	5650	0
408	20231206	135300	44371830	5650	5650	5650	5650	0
409	20231206	135200	44371830	5650	5650	5650	5650	0
410	20231206	135100	44371830	5650	5650	5650	5650	48
411	20231206	135000	44100630	5640	5640	5640	5640	5
412	20231206	134900	44072430	5630	5630	5630	5630	0
413	20231206	134800	44072430	5630	5630	5630	5630	439
414	20231206	134700	41600860	5630	5630	5630	5630	0
415	20231206	134600	41600860	5630	5630	5630	5630	0
416	20231206	134500	41600860	5630	5630	5630	5630	0
417	20231206	134400	41600860	5630	5630	5630	5630	0
418	20231206	134300	41600860	5630	5630	5630	5630	0
419	20231206	134200	41600860	5630	5630	5630	5630	0
420	20231206	134100	41600860	5630	5630	5630	5630	0
421	20231206	134000	41600860	5630	5630	5630	5630	0
422	20231206	133900	41600860	5630	5630	5630	5630	0
423	20231206	133800	41600860	5630	5630	5630	5630	0
424	20231206	133700	41600860	5630	5630	5630	5630	0
425	20231206	133600	41600860	5630	5630	5630	5630	0
426	20231206	133500	41600860	5630	5630	5630	5630	0
427	20231206	133400	41600860	5630	5630	5630	5630	0
428	20231206	133300	41600860	5630	5630	5630	5630	46
429	20231206	133200	41341880	5640	5640	5640	5640	0
430	20231206	133100	41341880	5640	5640	5640	5640	0
431	20231206	133000	41341880	5640	5640	5640	5640	0
432	20231206	132900	41341880	5640	5630	5640	5630	65
433	20231206	132800	40975410	5630	5630	5630	5630	0
434	20231206	132700	40975410	5630	5630	5630	5630	0
435	20231206	132600	40975410	5630	5630	5630	5630	0
436	20231206	132500	40975410	5630	5640	5640	5630	64
437	20231206	132400	40614650	5650	5650	5650	5650	0
438	20231206	132300	40614650	5650	5650	5650	5650	0
439	20231206	132200	40614650	5650	5650	5650	5650	0
440	20231206	132100	40614650	5650	5650	5650	5650	5
441	20231206	132000	40586400	5650	5650	5650	5650	0
442	20231206	131900	40586400	5650	5650	5650	5650	0
443	20231206	131800	40586400	5650	5650	5650	5650	45
444	20231206	131700	40332150	5650	5650	5650	5650	0
445	20231206	131600	40332150	5650	5650	5650	5650	0
446	20231206	131500	40332150	5650	5650	5650	5650	0
447	20231206	131400	40332150	5650	5650	5650	5650	0
448	20231206	131300	40332150	5650	5650	5650	5650	0
449	20231206	131200	40332150	5650	5650	5650	5650	0
450	20231206	131100	40332150	5650	5650	5650	5650	1
451	20231206	131000	40326500	5640	5640	5640	5640	0
452	20231206	130900	40326500	5640	5640	5640	5640	0
453	20231206	130800	40326500	5640	5640	5640	5640	0
454	20231206	130700	40326500	5640	5640	5640	5640	115
455	20231206	130600	39677900	5640	5640	5640	5640	40
456	20231206	130500	39452300	5640	5640	5640	5640	0
457	20231206	130400	39452300	5640	5640	5640	5640	20
458	20231206	130300	39339500	5660	5660	5660	5660	0
459	20231206	130200	39339500	5660	5660	5660	5660	5
460	20231206	130100	39311200	5660	5660	5660	5660	0
461	20231206	130000	39311200	5660	5660	5660	5660	0
462	20231206	125900	39311200	5660	5660	5660	5660	0
463	20231206	125800	39311200	5660	5660	5660	5660	1
464	20231206	125700	39305540	5710	5710	5710	5710	45
465	20231206	125600	39048590	5700	5700	5700	5700	79
466	20231206	125500	38598290	5700	5710	5710	5700	91
467	20231206	125400	38079320	5750	5750	5750	5750	0
468	20231206	125300	38079320	5750	5750	5750	5750	0
469	20231206	125200	38079320	5750	5750	5750	5750	0
470	20231206	125100	38079320	5750	5750	5750	5750	0
471	20231206	125000	38079320	5750	5750	5750	5750	43
472	20231206	124900	37832070	5760	5750	5760	5750	64
473	20231206	124800	37463740	5760	5760	5760	5760	0
474	20231206	124700	37463740	5760	5740	5760	5730	139
475	20231206	124600	36665780	5600	5600	5600	5600	0
476	20231206	124500	36665780	5600	5620	5750	5600	644
477	20231206	124400	33006260	5620	5620	5620	5620	0
478	20231206	124300	33006260	5620	5620	5620	5620	61
479	20231206	124200	32663440	5580	5580	5580	5580	0
480	20231206	124100	32663440	5580	5580	5580	5580	0
481	20231206	124000	32663440	5580	5580	5580	5580	0
482	20231206	123900	32663440	5580	5580	5580	5580	0
483	20231206	123800	32663440	5580	5580	5580	5580	0
484	20231206	123700	32663440	5580	5580	5580	5580	0
485	20231206	123600	32663440	5580	5580	5580	5580	1
486	20231206	123500	32657860	5620	5620	5620	5620	0
487	20231206	123400	32657860	5620	5620	5620	5620	0
488	20231206	123300	32657860	5620	5620	5620	5620	0
489	20231206	123200	32657860	5620	5620	5620	5620	0
490	20231206	123100	32657860	5620	5620	5620	5620	0
491	20231206	123000	32657860	5620	5620	5620	5620	0
492	20231206	122900	32657860	5620	5620	5620	5620	0
493	20231206	122800	32657860	5620	5620	5620	5620	0
494	20231206	122700	32657860	5620	5620	5620	5620	0
495	20231206	122600	32657860	5620	5620	5620	5620	0
496	20231206	122500	32657860	5620	5620	5620	5620	0
497	20231206	122400	32657860	5620	5620	5620	5620	0
498	20231206	122300	32657860	5620	5620	5620	5620	0
499	20231206	122200	32657860	5620	5620	5620	5620	0
500	20231206	122100	32657860	5620	5620	5620	5620	0
501	20231206	122000	32657860	5620	5620	5620	5620	0
502	20231206	121900	32657860	5620	5620	5620	5620	0
503	20231206	121800	32657860	5620	5620	5620	5620	0
504	20231206	121700	32657860	5620	5620	5620	5620	1
505	20231206	121600	32652240	5580	5580	5580	5580	0
506	20231206	121500	32652240	5580	5580	5580	5580	0
507	20231206	121400	32652240	5580	5580	5580	5580	0
508	20231206	121300	32652240	5580	5580	5580	5580	0
509	20231206	121200	32652240	5580	5580	5580	5580	100
510	20231206	121100	32094240	5620	5620	5620	5620	0
511	20231206	121000	32094240	5620	5620	5620	5620	0
512	20231206	120900	32094240	5620	5620	5620	5620	0
513	20231206	120800	32094240	5620	5620	5620	5620	1
514	20231206	120700	32088620	5570	5570	5570	5570	0
515	20231206	120600	32088620	5570	5570	5570	5570	0
516	20231206	120500	32088620	5570	5570	5570	5570	0
517	20231206	120400	32088620	5570	5570	5570	5570	0
518	20231206	120300	32088620	5570	5570	5570	5570	0
519	20231206	120200	32088620	5570	5570	5570	5570	9
520	20231206	120100	32038490	5620	5620	5620	5620	9
521	20231206	120000	31987910	5620	5620	5620	5620	0
522	20231206	115900	31987910	5620	5620	5620	5620	50
523	20231206	115800	31706910	5620	5620	5620	5620	0
524	20231206	115700	31706910	5620	5620	5620	5620	0
525	20231206	115600	31706910	5620	5620	5620	5620	0
526	20231206	115500	31706910	5620	5620	5620	5620	0
527	20231206	115400	31706910	5620	5620	5620	5620	0
528	20231206	115300	31706910	5620	5620	5620	5620	0
529	20231206	115200	31706910	5620	5620	5620	5620	0
530	20231206	115100	31706910	5620	5620	5620	5620	10
531	20231206	115000	31650710	5620	5620	5620	5620	0
532	20231206	114900	31650710	5620	5620	5620	5620	0
533	20231206	114800	31650710	5620	5620	5620	5620	0
534	20231206	114700	31650710	5620	5620	5620	5620	0
535	20231206	114600	31650710	5620	5620	5620	5620	0
536	20231206	114500	31650710	5620	5620	5620	5620	0
537	20231206	114400	31650710	5620	5620	5620	5620	0
538	20231206	114300	31650710	5620	5620	5620	5620	0
539	20231206	114200	31650710	5620	5620	5620	5620	0
540	20231206	114100	31650710	5620	5620	5620	5620	0
541	20231206	114000	31650710	5620	5620	5620	5620	0
542	20231206	113900	31650710	5620	5620	5620	5620	0
543	20231206	113800	31650710	5620	5620	5620	5620	0
544	20231206	113700	31650710	5620	5620	5620	5620	0
545	20231206	113600	31650710	5620	5620	5620	5620	0
546	20231206	113500	31650710	5620	5620	5620	5620	0
547	20231206	113400	31650710	5620	5620	5620	5620	0
548	20231206	113300	31650710	5620	5620	5620	5620	0
549	20231206	113200	31650710	5620	5620	5620	5620	0
550	20231206	113100	31650710	5620	5620	5620	5620	500
551	20231206	113000	28840710	5620	5620	5620	5620	5
552	20231206	112900	28812610	5620	5620	5620	5620	0
553	20231206	112800	28812610	5620	5620	5620	5620	0
554	20231206	112700	28812610	5620	5620	5620	5620	0
555	20231206	112600	28812610	5620	5620	5620	5620	0
556	20231206	112500	28812610	5620	5620	5620	5620	0
557	20231206	112400	28812610	5620	5620	5620	5620	0
558	20231206	112300	28812610	5620	5620	5620	5620	0
559	20231206	112200	28812610	5620	5620	5620	5620	343
560	20231206	112100	26884950	5610	5600	5610	5600	749
561	20231206	112000	22688760	5590	5580	5590	5580	106
562	20231206	111900	22097030	5560	5560	5560	5560	0
563	20231206	111800	22097030	5560	5560	5560	5560	0
564	20231206	111700	22097030	5560	5560	5560	5560	93
565	20231206	111600	21579950	5560	5560	5560	5560	0
566	20231206	111500	21579950	5560	5560	5560	5560	35
567	20231206	111400	21385350	5560	5560	5560	5560	0
568	20231206	111300	21385350	5560	5560	5560	5560	135
569	20231206	111200	20634750	5560	5560	5560	5560	0
570	20231206	111100	20634750	5560	5560	5560	5560	0
571	20231206	111000	20634750	5560	5560	5560	5560	20
572	20231206	110900	20523550	5560	5560	5560	5560	0
573	20231206	110800	20523550	5560	5560	5560	5560	0
574	20231206	110700	20523550	5560	5560	5560	5560	0
575	20231206	110600	20523550	5560	5560	5560	5560	0
576	20231206	110500	20523550	5560	5560	5560	5560	50
577	20231206	110400	20245550	5560	5560	5560	5560	0
578	20231206	110300	20245550	5560	5560	5560	5560	0
579	20231206	110200	20245550	5560	5560	5560	5560	16
580	20231206	110100	20156590	5560	5560	5560	5560	0
581	20231206	110000	20156590	5560	5560	5560	5560	0
582	20231206	105900	20156590	5560	5560	5560	5560	0
583	20231206	105800	20156590	5560	5560	5560	5560	0
584	20231206	105700	20156590	5560	5560	5560	5560	0
585	20231206	105600	20156590	5560	5560	5560	5560	0
586	20231206	105500	20156590	5560	5560	5560	5560	1
587	20231206	105400	20151030	5560	5560	5560	5560	0
588	20231206	105300	20151030	5560	5560	5560	5560	0
589	20231206	105200	20151030	5560	5560	5560	5560	0
590	20231206	105100	20151030	5560	5560	5560	5560	0
591	20231206	105000	20151030	5560	5560	5560	5560	0
592	20231206	104900	20151030	5560	5560	5560	5560	1
593	20231206	104800	20145470	5510	5510	5510	5510	91
594	20231206	104700	19644060	5520	5540	5540	5520	66
595	20231206	104600	19279130	5560	5560	5560	5560	0
596	20231206	104500	19279130	5560	5560	5560	5560	0
597	20231206	104400	19279130	5560	5560	5560	5560	0
598	20231206	104300	19279130	5560	5560	5560	5560	100
599	20231206	104200	18723130	5560	5560	5560	5560	0
600	20231206	104100	18723130	5560	5560	5560	5560	0
601	20231206	104000	18723130	5560	5560	5560	5560	0
602	20231206	103900	18723130	5560	5560	5560	5560	0
603	20231206	103800	18723130	5560	5560	5560	5560	0
604	20231206	103700	18723130	5560	5560	5560	5560	1
605	20231206	103600	18717570	5540	5540	5540	5540	0
606	20231206	103500	18717570	5540	5540	5540	5540	0
607	20231206	103400	18717570	5540	5540	5540	5540	0
608	20231206	103300	18717570	5540	5540	5540	5540	0
609	20231206	103200	18717570	5540	5540	5540	5540	0
610	20231206	103100	18717570	5540	5540	5540	5540	0
611	20231206	103000	18717570	5540	5540	5540	5540	0
612	20231206	102900	18717570	5540	5540	5540	5540	4
613	20231206	102800	18695410	5580	5580	5580	5580	0
614	20231206	102700	18695410	5580	5580	5580	5580	0
615	20231206	102600	18695410	5580	5580	5580	5580	0
616	20231206	102500	18695410	5580	5540	5580	5540	3
617	20231206	102400	18678710	5590	5590	5590	5590	0
618	20231206	102300	18678710	5590	5590	5590	5590	0
619	20231206	102200	18678710	5590	5590	5590	5590	0
620	20231206	102100	18678710	5590	5590	5590	5590	0
621	20231206	102000	18678710	5590	5590	5590	5590	0
622	20231206	101900	18678710	5590	5590	5590	5590	0
623	20231206	101800	18678710	5590	5590	5590	5590	0
624	20231206	101700	18678710	5590	5590	5590	5590	0
625	20231206	101600	18678710	5590	5590	5590	5590	0
626	20231206	101500	18678710	5590	5590	5590	5590	0
627	20231206	101400	18678710	5590	5590	5590	5590	20
628	20231206	101300	18566910	5590	5590	5590	5590	0
629	20231206	101200	18566910	5590	5590	5590	5590	0
630	20231206	101100	18566910	5590	5590	5590	5590	1
631	20231206	101000	18561320	5580	5580	5580	5580	0
632	20231206	100900	18561320	5580	5580	5580	5580	0
633	20231206	100800	18561320	5580	5580	5580	5580	0
634	20231206	100700	18561320	5580	5580	5580	5580	0
635	20231206	100600	18561320	5580	5580	5580	5580	0
636	20231206	100500	18561320	5580	5580	5580	5580	50
637	20231206	100400	18282320	5600	5600	5600	5600	0
638	20231206	100300	18282320	5600	5600	5600	5600	0
639	20231206	100200	18282320	5600	5600	5600	5600	3
640	20231206	100100	18265520	5620	5620	5620	5620	2
641	20231206	100000	18254280	5620	5620	5620	5620	200
642	20231206	095900	17130280	5620	5530	5620	5530	191
643	20231206	095800	16061350	5530	5530	5530	5530	1
644	20231206	095700	16055820	5500	5500	5500	5500	0
645	20231206	095600	16055820	5500	5500	5500	5500	4
646	20231206	095500	16033820	5530	5530	5530	5530	22
647	20231206	095400	15912160	5530	5530	5530	5530	0
648	20231206	095300	15912160	5530	5530	5530	5530	0
649	20231206	095200	15912160	5530	5530	5530	5530	1
650	20231206	095100	15906630	5500	5500	5500	5500	1
651	20231206	095000	15901130	5550	5550	5550	5550	0
652	20231206	094900	15901130	5550	5550	5550	5550	0
653	20231206	094800	15901130	5550	5550	5550	5550	0
654	20231206	094700	15901130	5550	5550	5550	5550	0
655	20231206	094600	15901130	5550	5550	5550	5550	70
656	20231206	094500	15512630	5550	5550	5550	5550	1
657	20231206	094400	15507080	5500	5540	5540	5500	349
658	20231206	094300	13581650	5570	5570	5570	5570	0
659	20231206	094200	13581650	5570	5570	5570	5570	0
660	20231206	094100	13581650	5570	5570	5570	5570	0
661	20231206	094000	13581650	5570	5570	5570	5570	0
662	20231206	093900	13581650	5570	5570	5570	5570	0
663	20231206	093800	13581650	5570	5570	5570	5570	1
664	20231206	093700	13576080	5620	5620	5620	5620	0
665	20231206	093600	13576080	5620	5620	5620	5620	0
666	20231206	093500	13576080	5620	5620	5620	5620	0
667	20231206	093400	13576080	5620	5540	5620	5540	801
668	20231206	093300	9095780	5590	5590	5590	5590	0
669	20231206	093200	9095780	5590	5590	5590	5590	0
670	20231206	093100	9095780	5590	5590	5590	5590	0
671	20231206	093000	9095780	5590	5590	5590	5590	0
672	20231206	092900	9095780	5590	5590	5590	5590	0
673	20231206	092800	9095780	5590	5560	5590	5560	20
674	20231206	092700	8984040	5570	5570	5570	5570	0
675	20231206	092600	8984040	5570	5570	5570	5570	35
676	20231206	092500	8789090	5570	5570	5570	5570	1
677	20231206	092400	8783520	5510	5510	5530	5510	120
678	20231206	092300	8120940	5530	5530	5530	5530	0
679	20231206	092200	8120940	5530	5530	5530	5530	0
680	20231206	092100	8120940	5530	5520	5530	5520	2
681	20231206	092000	8109890	5530	5530	5530	5530	10
682	20231206	091900	8054590	5530	5530	5530	5530	24
683	20231206	091800	7921870	5480	5480	5480	5480	35
684	20231206	091700	7730070	5480	5480	5480	5480	3
685	20231206	091600	7713630	5480	5480	5480	5480	51
686	20231206	091500	7434150	5490	5490	5490	5490	2
687	20231206	091400	7423170	5480	5500	5500	5480	182
688	20231206	091300	6425690	5500	5500	5500	5500	0
689	20231206	091200	6425690	5500	5500	5500	5500	0
690	20231206	091100	6425690	5500	5500	5500	5500	27
691	20231206	091000	6277190	5530	5500	5530	5500	199
692	20231206	090900	5179990	5530	5530	5530	5530	4
693	20231206	090800	5157870	5530	5530	5530	5530	0
694	20231206	090700	5157870	5530	5530	5530	5530	100
695	20231206	090600	4604870	5530	5520	5530	5520	100
696	20231206	090500	4051900	5530	5530	5530	5530	0
697	20231206	090400	4051900	5530	5530	5530	5530	1
698	20231206	090300	4046370	5480	5480	5480	5480	189
699	20231206	090200	3010650	5480	5480	5480	5480	28
700	20231206	090100	2857210	5480	5480	5480	5480	36
701	20231206	090000	2659930	5530	5530	5530	5530	481