KissMeData/312610/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210200	51951420	2860	2860	2860	2860	40
3	20231206	210100	51951420	2860	2860	2860	2860	0
4	20231206	210000	51951420	2860	2860	2860	2860	0
5	20231206	205900	51951420	2860	2860	2860	2860	0
6	20231206	205800	51951420	2860	2860	2860	2860	0
7	20231206	205700	51951420	2860	2860	2860	2860	0
8	20231206	205600	51951420	2860	2860	2860	2860	0
9	20231206	205500	51951420	2860	2860	2860	2860	0
10	20231206	205400	51951420	2860	2860	2860	2860	0
11	20231206	205300	51951420	2860	2860	2860	2860	0
12	20231206	205200	51951420	2860	2860	2860	2860	0
13	20231206	205100	51951420	2860	2860	2860	2860	0
14	20231206	205000	51951420	2860	2860	2860	2860	0
15	20231206	204900	51951420	2860	2860	2860	2860	0
16	20231206	204800	51951420	2860	2860	2860	2860	0
17	20231206	204700	51951420	2860	2860	2860	2860	0
18	20231206	204600	51951420	2860	2860	2860	2860	0
19	20231206	204500	51951420	2860	2860	2860	2860	0
20	20231206	204400	51951420	2860	2860	2860	2860	0
21	20231206	204300	51951420	2860	2860	2860	2860	0
22	20231206	204200	51951420	2860	2860	2860	2860	0
23	20231206	204100	51951420	2860	2860	2860	2860	0
24	20231206	204000	51951420	2860	2860	2860	2860	0
25	20231206	203900	51951420	2860	2860	2860	2860	0
26	20231206	203800	51951420	2860	2860	2860	2860	0
27	20231206	203700	51951420	2860	2860	2860	2860	0
28	20231206	203600	51951420	2860	2860	2860	2860	0
29	20231206	203500	51951420	2860	2860	2860	2860	0
30	20231206	203400	51951420	2860	2860	2860	2860	0
31	20231206	203300	51951420	2860	2860	2860	2860	0
32	20231206	203200	51951420	2860	2860	2860	2860	40
33	20231206	203100	51951420	2860	2860	2860	2860	0
34	20231206	203000	51951420	2860	2860	2860	2860	0
35	20231206	202900	51951420	2860	2860	2860	2860	0
36	20231206	202800	51951420	2860	2860	2860	2860	0
37	20231206	202700	51951420	2860	2860	2860	2860	0
38	20231206	202600	51951420	2860	2860	2860	2860	0
39	20231206	202500	51951420	2860	2860	2860	2860	0
40	20231206	202400	51951420	2860	2860	2860	2860	0
41	20231206	202300	51951420	2860	2860	2860	2860	0
42	20231206	202200	51951420	2860	2860	2860	2860	0
43	20231206	202100	51951420	2860	2860	2860	2860	0
44	20231206	202000	51951420	2860	2860	2860	2860	0
45	20231206	201900	51951420	2860	2860	2860	2860	0
46	20231206	201800	51951420	2860	2860	2860	2860	0
47	20231206	201700	51951420	2860	2860	2860	2860	0
48	20231206	201600	51951420	2860	2860	2860	2860	0
49	20231206	201500	51951420	2860	2860	2860	2860	0
50	20231206	201400	51951420	2860	2860	2860	2860	0
51	20231206	201300	51951420	2860	2860	2860	2860	0
52	20231206	201200	51951420	2860	2860	2860	2860	0
53	20231206	201100	51951420	2860	2860	2860	2860	0
54	20231206	201000	51951420	2860	2860	2860	2860	0
55	20231206	200900	51951420	2860	2860	2860	2860	0
56	20231206	200800	51951420	2860	2860	2860	2860	0
57	20231206	200700	51951420	2860	2860	2860	2860	0
58	20231206	200600	51951420	2860	2860	2860	2860	0
59	20231206	200500	51951420	2860	2860	2860	2860	0
60	20231206	200400	51951420	2860	2860	2860	2860	0
61	20231206	200300	51951420	2860	2860	2860	2860	0
62	20231206	200200	51951420	2860	2860	2860	2860	40
63	20231206	200100	51951420	2860	2860	2860	2860	0
64	20231206	200000	51951420	2860	2860	2860	2860	0
65	20231206	195900	51951420	2860	2860	2860	2860	0
66	20231206	195800	51951420	2860	2860	2860	2860	0
67	20231206	195700	51951420	2860	2860	2860	2860	0
68	20231206	195600	51951420	2860	2860	2860	2860	0
69	20231206	195500	51951420	2860	2860	2860	2860	0
70	20231206	195400	51951420	2860	2860	2860	2860	0
71	20231206	195300	51951420	2860	2860	2860	2860	0
72	20231206	195200	51951420	2860	2860	2860	2860	0
73	20231206	195100	51951420	2860	2860	2860	2860	0
74	20231206	195000	51951420	2860	2860	2860	2860	0
75	20231206	194900	51951420	2860	2860	2860	2860	0
76	20231206	194800	51951420	2860	2860	2860	2860	0
77	20231206	194700	51951420	2860	2860	2860	2860	0
78	20231206	194600	51951420	2860	2860	2860	2860	0
79	20231206	194500	51951420	2860	2860	2860	2860	0
80	20231206	194400	51951420	2860	2860	2860	2860	0
81	20231206	194300	51951420	2860	2860	2860	2860	0
82	20231206	194200	51951420	2860	2860	2860	2860	0
83	20231206	194100	51951420	2860	2860	2860	2860	0
84	20231206	194000	51951420	2860	2860	2860	2860	0
85	20231206	193900	51951420	2860	2860	2860	2860	0
86	20231206	193800	51951420	2860	2860	2860	2860	0
87	20231206	193700	51951420	2860	2860	2860	2860	0
88	20231206	193600	51951420	2860	2860	2860	2860	0
89	20231206	193500	51951420	2860	2860	2860	2860	0
90	20231206	193400	51951420	2860	2860	2860	2860	0
91	20231206	193300	51951420	2860	2860	2860	2860	0
92	20231206	193200	51951420	2860	2860	2860	2860	40
93	20231206	193100	51951420	2860	2860	2860	2860	0
94	20231206	193000	51951420	2860	2860	2860	2860	0
95	20231206	192900	51951420	2860	2860	2860	2860	0
96	20231206	192800	51951420	2860	2860	2860	2860	0
97	20231206	192700	51951420	2860	2860	2860	2860	0
98	20231206	192600	51951420	2860	2860	2860	2860	0
99	20231206	192500	51951420	2860	2860	2860	2860	0
100	20231206	192400	51951420	2860	2860	2860	2860	0
101	20231206	192300	51951420	2860	2860	2860	2860	0
102	20231206	192200	51951420	2860	2860	2860	2860	0
103	20231206	192100	51951420	2860	2860	2860	2860	0
104	20231206	192000	51951420	2860	2860	2860	2860	0
105	20231206	191900	51951420	2860	2860	2860	2860	0
106	20231206	191800	51951420	2860	2860	2860	2860	0
107	20231206	191700	51951420	2860	2860	2860	2860	0
108	20231206	191600	51951420	2860	2860	2860	2860	0
109	20231206	191500	51951420	2860	2860	2860	2860	0
110	20231206	191400	51951420	2860	2860	2860	2860	0
111	20231206	191300	51951420	2860	2860	2860	2860	0
112	20231206	191200	51951420	2860	2860	2860	2860	0
113	20231206	191100	51951420	2860	2860	2860	2860	0
114	20231206	191000	51951420	2860	2860	2860	2860	0
115	20231206	190900	51951420	2860	2860	2860	2860	0
116	20231206	190800	51951420	2860	2860	2860	2860	0
117	20231206	190700	51951420	2860	2860	2860	2860	0
118	20231206	190600	51951420	2860	2860	2860	2860	0
119	20231206	190500	51951420	2860	2860	2860	2860	0
120	20231206	190400	51951420	2860	2860	2860	2860	0
121	20231206	190300	51951420	2860	2860	2860	2860	0
122	20231206	190200	51951420	2860	2860	2860	2860	40
123	20231206	190100	51951420	2860	2860	2860	2860	0
124	20231206	190000	51951420	2860	2860	2860	2860	0
125	20231206	185900	51951420	2860	2860	2860	2860	0
126	20231206	185800	51951420	2860	2860	2860	2860	0
127	20231206	185700	51951420	2860	2860	2860	2860	0
128	20231206	185600	51951420	2860	2860	2860	2860	0
129	20231206	185500	51951420	2860	2860	2860	2860	0
130	20231206	185400	51951420	2860	2860	2860	2860	0
131	20231206	185300	51951420	2860	2860	2860	2860	0
132	20231206	185200	51951420	2860	2860	2860	2860	0
133	20231206	185100	51951420	2860	2860	2860	2860	0
134	20231206	185000	51951420	2860	2860	2860	2860	0
135	20231206	184900	51951420	2860	2860	2860	2860	0
136	20231206	184800	51951420	2860	2860	2860	2860	0
137	20231206	184700	51951420	2860	2860	2860	2860	0
138	20231206	184600	51951420	2860	2860	2860	2860	0
139	20231206	184500	51951420	2860	2860	2860	2860	0
140	20231206	184400	51951420	2860	2860	2860	2860	0
141	20231206	184300	51951420	2860	2860	2860	2860	0
142	20231206	184200	51951420	2860	2860	2860	2860	0
143	20231206	184100	51951420	2860	2860	2860	2860	0
144	20231206	184000	51951420	2860	2860	2860	2860	0
145	20231206	183900	51951420	2860	2860	2860	2860	0
146	20231206	183800	51951420	2860	2860	2860	2860	0
147	20231206	183700	51951420	2860	2860	2860	2860	0
148	20231206	183600	51951420	2860	2860	2860	2860	0
149	20231206	183500	51951420	2860	2860	2860	2860	0
150	20231206	183400	51951420	2860	2860	2860	2860	0
151	20231206	183300	51951420	2860	2860	2860	2860	0
152	20231206	183200	51951420	2860	2860	2860	2860	40
153	20231206	183100	51951420	2860	2860	2860	2860	0
154	20231206	183000	51951420	2860	2860	2860	2860	0
155	20231206	182900	51951420	2860	2860	2860	2860	0
156	20231206	182800	51951420	2860	2860	2860	2860	0
157	20231206	182700	51951420	2860	2860	2860	2860	0
158	20231206	182600	51951420	2860	2860	2860	2860	0
159	20231206	182500	51951420	2860	2860	2860	2860	0
160	20231206	182400	51951420	2860	2860	2860	2860	0
161	20231206	182300	51951420	2860	2860	2860	2860	0
162	20231206	182200	51951420	2860	2860	2860	2860	0
163	20231206	182100	51951420	2860	2860	2860	2860	0
164	20231206	182000	51951420	2860	2860	2860	2860	0
165	20231206	181900	51951420	2860	2860	2860	2860	0
166	20231206	181800	51951420	2860	2860	2860	2860	0
167	20231206	181700	51951420	2860	2860	2860	2860	0
168	20231206	181600	51951420	2860	2860	2860	2860	0
169	20231206	181500	51951420	2860	2860	2860	2860	0
170	20231206	181400	51951420	2860	2860	2860	2860	0
171	20231206	181300	51951420	2860	2860	2860	2860	0
172	20231206	181200	51951420	2860	2860	2860	2860	0
173	20231206	181100	51951420	2860	2860	2860	2860	0
174	20231206	181000	51951420	2860	2860	2860	2860	0
175	20231206	180900	51951420	2860	2860	2860	2860	0
176	20231206	180800	51951420	2860	2860	2860	2860	0
177	20231206	180700	51951420	2860	2860	2860	2860	0
178	20231206	180600	51951420	2860	2860	2860	2860	0
179	20231206	180500	51951420	2860	2860	2860	2860	0
180	20231206	180400	51951420	2860	2860	2860	2860	0
181	20231206	180300	51951420	2860	2860	2860	2860	0
182	20231206	180200	51951420	2860	2860	2860	2860	40
183	20231206	180100	51951420	2860	2860	2860	2860	0
184	20231206	180000	51951420	2860	2860	2860	2860	0
185	20231206	175900	51951420	2860	2860	2860	2860	0
186	20231206	175800	51951420	2860	2860	2860	2860	0
187	20231206	175700	51951420	2860	2860	2860	2860	0
188	20231206	175600	51951420	2860	2860	2860	2860	0
189	20231206	175500	51951420	2860	2860	2860	2860	0
190	20231206	175400	51951420	2860	2860	2860	2860	0
191	20231206	175300	51951420	2860	2860	2860	2860	0
192	20231206	175200	51951420	2860	2860	2860	2860	0
193	20231206	175100	51951420	2860	2860	2860	2860	0
194	20231206	175000	51951420	2860	2860	2860	2860	0
195	20231206	174900	51951420	2860	2860	2860	2860	0
196	20231206	174800	51951420	2860	2860	2860	2860	0
197	20231206	174700	51951420	2860	2860	2860	2860	0
198	20231206	174600	51951420	2860	2860	2860	2860	0
199	20231206	174500	51951420	2860	2860	2860	2860	0
200	20231206	174400	51951420	2860	2860	2860	2860	0
201	20231206	174300	51951420	2860	2860	2860	2860	0
202	20231206	174200	51951420	2860	2860	2860	2860	0
203	20231206	174100	51951420	2860	2860	2860	2860	0
204	20231206	174000	51951420	2860	2860	2860	2860	0
205	20231206	173900	51951420	2860	2860	2860	2860	0
206	20231206	173800	51951420	2860	2860	2860	2860	0
207	20231206	173700	51951420	2860	2860	2860	2860	0
208	20231206	173600	51951420	2860	2860	2860	2860	0
209	20231206	173500	51951420	2860	2860	2860	2860	0
210	20231206	173400	51951420	2860	2860	2860	2860	0
211	20231206	173300	51951420	2860	2860	2860	2860	0
212	20231206	173200	51951420	2860	2860	2860	2860	40
213	20231206	173100	51951420	2860	2860	2860	2860	0
214	20231206	173000	51951420	2860	2860	2860	2860	0
215	20231206	172900	51951420	2860	2860	2860	2860	0
216	20231206	172800	51951420	2860	2860	2860	2860	0
217	20231206	172700	51951420	2860	2860	2860	2860	0
218	20231206	172600	51951420	2860	2860	2860	2860	0
219	20231206	172500	51951420	2860	2860	2860	2860	0
220	20231206	172400	51951420	2860	2860	2860	2860	0
221	20231206	172300	51951420	2860	2860	2860	2860	0
222	20231206	172200	51951420	2860	2860	2860	2860	0
223	20231206	172100	51951420	2860	2860	2860	2860	0
224	20231206	172000	51951420	2860	2860	2860	2860	0
225	20231206	171900	51951420	2860	2860	2860	2860	0
226	20231206	171800	51951420	2860	2860	2860	2860	0
227	20231206	171700	51951420	2860	2860	2860	2860	0
228	20231206	171600	51951420	2860	2860	2860	2860	0
229	20231206	171500	51951420	2860	2860	2860	2860	0
230	20231206	171400	51951420	2860	2860	2860	2860	0
231	20231206	171300	51951420	2860	2860	2860	2860	0
232	20231206	171200	51951420	2860	2860	2860	2860	0
233	20231206	171100	51951420	2860	2860	2860	2860	0
234	20231206	171000	51951420	2860	2860	2860	2860	0
235	20231206	170900	51951420	2860	2860	2860	2860	0
236	20231206	170800	51951420	2860	2860	2860	2860	0
237	20231206	170700	51951420	2860	2860	2860	2860	0
238	20231206	170600	51951420	2860	2860	2860	2860	0
239	20231206	170500	51951420	2860	2860	2860	2860	0
240	20231206	170400	51951420	2860	2860	2860	2860	0
241	20231206	170300	51951420	2860	2860	2860	2860	0
242	20231206	170200	51951420	2860	2860	2860	2860	40
243	20231206	170100	51951420	2860	2860	2860	2860	0
244	20231206	170000	51951420	2860	2860	2860	2860	0
245	20231206	165900	51951420	2860	2860	2860	2860	0
246	20231206	165800	51951420	2860	2860	2860	2860	0
247	20231206	165700	51951420	2860	2860	2860	2860	0
248	20231206	165600	51951420	2860	2860	2860	2860	0
249	20231206	165500	51951420	2860	2860	2860	2860	0
250	20231206	165400	51951420	2860	2860	2860	2860	0
251	20231206	165300	51951420	2860	2860	2860	2860	0
252	20231206	165200	51951420	2860	2860	2860	2860	0
253	20231206	165100	51951420	2860	2860	2860	2860	0
254	20231206	165000	51951420	2860	2860	2860	2860	0
255	20231206	164900	51951420	2860	2860	2860	2860	0
256	20231206	164800	51951420	2860	2860	2860	2860	0
257	20231206	164700	51951420	2860	2860	2860	2860	0
258	20231206	164600	51951420	2860	2860	2860	2860	0
259	20231206	164500	51951420	2860	2860	2860	2860	0
260	20231206	164400	51951420	2860	2860	2860	2860	0
261	20231206	164300	51951420	2860	2860	2860	2860	0
262	20231206	164200	51951420	2860	2860	2860	2860	0
263	20231206	164100	51951420	2860	2860	2860	2860	0
264	20231206	164000	51951420	2860	2860	2860	2860	0
265	20231206	163900	51951420	2860	2860	2860	2860	0
266	20231206	163800	51951420	2860	2860	2860	2860	0
267	20231206	163700	51951420	2860	2860	2860	2860	0
268	20231206	163600	51951420	2860	2860	2860	2860	0
269	20231206	163500	51951420	2860	2860	2860	2860	0
270	20231206	163400	51951420	2860	2860	2860	2860	0
271	20231206	163300	51951420	2860	2860	2860	2860	0
272	20231206	163200	51951420	2860	2860	2860	2860	40
273	20231206	163100	51951420	2860	2860	2860	2860	0
274	20231206	163000	51951420	2860	2860	2860	2860	0
275	20231206	162900	51951420	2860	2860	2860	2860	0
276	20231206	162800	51951420	2860	2860	2860	2860	0
277	20231206	162700	51951420	2860	2860	2860	2860	0
278	20231206	162600	51951420	2860	2860	2860	2860	0
279	20231206	162500	51951420	2860	2860	2860	2860	0
280	20231206	162400	51951420	2860	2860	2860	2860	0
281	20231206	162300	51951420	2860	2860	2860	2860	0
282	20231206	162200	51951420	2860	2860	2860	2860	0
283	20231206	162100	51951420	2860	2860	2860	2860	0
284	20231206	162000	51951420	2860	2860	2860	2860	0
285	20231206	161900	51951420	2860	2860	2860	2860	0
286	20231206	161800	51951420	2860	2860	2860	2860	0
287	20231206	161700	51951420	2860	2860	2860	2860	0
288	20231206	161600	51951420	2860	2860	2860	2860	0
289	20231206	161500	51951420	2860	2860	2860	2860	0
290	20231206	161400	51951420	2860	2860	2860	2860	0
291	20231206	161300	51951420	2860	2860	2860	2860	0
292	20231206	161200	51951420	2860	2860	2860	2860	0
293	20231206	161100	51951420	2860	2860	2860	2860	0
294	20231206	161000	51951420	2860	2860	2860	2860	0
295	20231206	160900	51951420	2860	2860	2860	2860	0
296	20231206	160800	51951420	2860	2860	2860	2860	0
297	20231206	160700	51951420	2860	2860	2860	2860	0
298	20231206	160600	51951420	2860	2860	2860	2860	0
299	20231206	160500	51951420	2860	2860	2860	2860	0
300	20231206	160400	51951420	2860	2860	2860	2860	0
301	20231206	160300	51951420	2860	2860	2860	2860	0
302	20231206	160200	51951420	2860	2860	2860	2860	40
303	20231206	160100	51951420	2860	2860	2860	2860	0
304	20231206	160000	51951420	2860	2860	2860	2860	0
305	20231206	155900	51951420	2860	2860	2860	2860	0
306	20231206	155800	51951420	2860	2860	2860	2860	0
307	20231206	155700	51951420	2860	2860	2860	2860	0
308	20231206	155600	51951420	2860	2860	2860	2860	0
309	20231206	155500	51951420	2860	2860	2860	2860	0
310	20231206	155400	51951420	2860	2860	2860	2860	0
311	20231206	155300	51951420	2860	2860	2860	2860	0
312	20231206	155200	51951420	2860	2860	2860	2860	0
313	20231206	155100	51951420	2860	2860	2860	2860	0
314	20231206	155000	51951420	2860	2860	2860	2860	0
315	20231206	154900	51951420	2860	2860	2860	2860	0
316	20231206	154800	51951420	2860	2860	2860	2860	0
317	20231206	154700	51951420	2860	2860	2860	2860	0
318	20231206	154600	51951420	2860	2860	2860	2860	0
319	20231206	154500	51951420	2860	2860	2860	2860	0
320	20231206	154400	51951420	2860	2860	2860	2860	0
321	20231206	154300	51951420	2860	2860	2860	2860	0
322	20231206	154200	51951420	2860	2860	2860	2860	0
323	20231206	154100	51951420	2860	2860	2860	2860	0
324	20231206	154000	51951420	2860	2860	2860	2860	0
325	20231206	153900	51951420	2860	2860	2860	2860	0
326	20231206	153800	51951420	2860	2860	2860	2860	0
327	20231206	153700	51951420	2860	2860	2860	2860	0
328	20231206	153600	51951420	2860	2860	2860	2860	0
329	20231206	153500	51951420	2860	2860	2860	2860	0
330	20231206	153400	51951420	2860	2860	2860	2860	0
331	20231206	153300	51951420	2860	2860	2860	2860	0
332	20231206	153200	51951420	2860	2860	2860	2860	40
333	20231206	153100	51951420	2860	2860	2860	2860	0
334	20231206	153000	51951420	2860	2860	2860	2860	40
335	20231206	152900	51837020	2860	2860	2860	2860	0
336	20231206	152800	51837020	2860	2860	2860	2860	0
337	20231206	152700	51837020	2860	2860	2860	2860	0
338	20231206	152600	51837020	2860	2860	2860	2860	0
339	20231206	152500	51837020	2860	2860	2860	2860	0
340	20231206	152400	51837020	2860	2860	2860	2860	0
341	20231206	152300	51837020	2860	2860	2860	2860	0
342	20231206	152200	51837020	2860	2860	2860	2860	0
343	20231206	152100	51837020	2860	2860	2860	2860	0
344	20231206	152000	51837020	2860	2860	2860	2860	0
345	20231206	151900	51837020	2860	2855	2860	2855	747
346	20231206	151800	49700710	2855	2855	2855	2855	0
347	20231206	151700	49700710	2855	2855	2855	2855	0
348	20231206	151600	49700710	2855	2840	2855	2835	15
349	20231206	151500	49658140	2835	2835	2835	2835	0
350	20231206	151400	49658140	2835	2835	2835	2835	0
351	20231206	151300	49658140	2835	2835	2835	2835	788
352	20231206	151200	47424160	2835	2835	2835	2835	731
353	20231206	151100	45351775	2835	2835	2835	2835	845
354	20231206	151000	42956200	2835	2835	2835	2835	1000
355	20231206	150900	40121200	2835	2835	2835	2835	0
356	20231206	150800	40121200	2835	2835	2835	2835	7
357	20231206	150700	40101355	2835	2835	2835	2835	0
358	20231206	150600	40101355	2835	2835	2835	2835	0
359	20231206	150500	40101355	2835	2835	2835	2835	0
360	20231206	150400	40101355	2835	2835	2835	2835	0
361	20231206	150300	40101355	2835	2835	2835	2835	1
362	20231206	150200	40098520	2835	2835	2835	2835	0
363	20231206	150100	40098520	2835	2835	2835	2835	0
364	20231206	150000	40098520	2835	2835	2835	2835	0
365	20231206	145900	40098520	2835	2835	2835	2835	70
366	20231206	145800	39900070	2830	2830	2830	2830	0
367	20231206	145700	39900070	2830	2830	2830	2830	0
368	20231206	145600	39900070	2830	2830	2830	2830	0
369	20231206	145500	39900070	2830	2830	2830	2830	0
370	20231206	145400	39900070	2830	2830	2830	2830	0
371	20231206	145300	39900070	2830	2830	2830	2830	5
372	20231206	145200	39885920	2830	2820	2830	2820	460
373	20231206	145100	38584170	2830	2830	2830	2830	43
374	20231206	145000	38462480	2830	2830	2830	2830	1000
375	20231206	144900	35632480	2830	2830	2830	2830	0
376	20231206	144800	35632480	2830	2830	2830	2830	100
377	20231206	144700	35349480	2830	2830	2830	2830	0
378	20231206	144600	35349480	2830	2835	2835	2830	52
379	20231206	144500	35202310	2835	2835	2835	2835	0
380	20231206	144400	35202310	2835	2835	2835	2835	0
381	20231206	144300	35202310	2835	2835	2835	2835	0
382	20231206	144200	35202310	2835	2835	2835	2835	0
383	20231206	144100	35202310	2835	2835	2835	2835	0
384	20231206	144000	35202310	2835	2835	2835	2835	0
385	20231206	143900	35202310	2835	2830	2835	2830	22
386	20231206	143800	35139965	2830	2830	2830	2830	1
387	20231206	143700	35137135	2830	2830	2830	2830	0
388	20231206	143600	35137135	2830	2830	2830	2830	1
389	20231206	143500	35134305	2835	2850	2850	2835	57
390	20231206	143400	34972575	2850	2850	2850	2850	0
391	20231206	143300	34972575	2850	2850	2850	2850	0
392	20231206	143200	34972575	2850	2850	2850	2850	0
393	20231206	143100	34972575	2850	2850	2850	2850	0
394	20231206	143000	34972575	2850	2850	2850	2850	0
395	20231206	142900	34972575	2850	2850	2850	2850	0
396	20231206	142800	34972575	2850	2850	2850	2850	0
397	20231206	142700	34972575	2850	2850	2850	2850	0
398	20231206	142600	34972575	2850	2850	2850	2850	141
399	20231206	142500	34570725	2850	2850	2850	2850	0
400	20231206	142400	34570725	2850	2850	2850	2850	0
401	20231206	142300	34570725	2850	2850	2850	2850	0
402	20231206	142200	34570725	2850	2850	2850	2850	0
403	20231206	142100	34570725	2850	2850	2850	2850	0
404	20231206	142000	34570725	2850	2850	2850	2850	0
405	20231206	141900	34570725	2850	2850	2850	2850	0
406	20231206	141800	34570725	2850	2850	2850	2850	0
407	20231206	141700	34570725	2850	2850	2850	2850	0
408	20231206	141600	34570725	2850	2850	2850	2850	0
409	20231206	141500	34570725	2850	2850	2850	2850	0
410	20231206	141400	34570725	2850	2850	2850	2850	0
411	20231206	141300	34570725	2850	2850	2850	2850	0
412	20231206	141200	34570725	2850	2850	2850	2850	11
413	20231206	141100	34539375	2850	2850	2850	2850	0
414	20231206	141000	34539375	2850	2850	2850	2850	0
415	20231206	140900	34539375	2850	2850	2850	2850	0
416	20231206	140800	34539375	2850	2850	2850	2850	0
417	20231206	140700	34539375	2850	2850	2850	2850	0
418	20231206	140600	34539375	2850	2850	2850	2850	0
419	20231206	140500	34539375	2850	2850	2850	2850	0
420	20231206	140400	34539375	2850	2850	2850	2850	10
421	20231206	140300	34510875	2850	2850	2850	2850	13
422	20231206	140200	34473825	2850	2850	2850	2850	0
423	20231206	140100	34473825	2850	2850	2850	2850	309
424	20231206	140000	33593175	2850	2850	2850	2850	2
425	20231206	135900	33587475	2835	2835	2835	2835	0
426	20231206	135800	33587475	2835	2835	2835	2835	0
427	20231206	135700	33587475	2835	2835	2835	2835	0
428	20231206	135600	33587475	2835	2835	2835	2835	0
429	20231206	135500	33587475	2835	2835	2835	2835	0
430	20231206	135400	33587475	2835	2835	2835	2835	0
431	20231206	135300	33587475	2835	2835	2835	2835	0
432	20231206	135200	33587475	2835	2835	2835	2835	0
433	20231206	135100	33587475	2835	2835	2835	2835	0
434	20231206	135000	33587475	2835	2840	2840	2835	129
435	20231206	134900	33221650	2850	2850	2850	2850	0
436	20231206	134800	33221650	2850	2850	2850	2850	0
437	20231206	134700	33221650	2850	2850	2850	2850	0
438	20231206	134600	33221650	2850	2850	2850	2850	0
439	20231206	134500	33221650	2850	2850	2850	2850	0
440	20231206	134400	33221650	2850	2850	2850	2850	0
441	20231206	134300	33221650	2850	2850	2850	2850	0
442	20231206	134200	33221650	2850	2850	2850	2850	23
443	20231206	134100	33156100	2850	2850	2850	2850	0
444	20231206	134000	33156100	2850	2850	2850	2850	0
445	20231206	133900	33156100	2850	2850	2850	2850	0
446	20231206	133800	33156100	2850	2850	2850	2850	5
447	20231206	133700	33141850	2860	2860	2860	2860	0
448	20231206	133600	33141850	2860	2860	2860	2860	0
449	20231206	133500	33141850	2860	2860	2860	2860	0
450	20231206	133400	33141850	2860	2860	2860	2860	0
451	20231206	133300	33141850	2860	2860	2860	2860	0
452	20231206	133200	33141850	2860	2860	2860	2860	0
453	20231206	133100	33141850	2860	2860	2860	2860	0
454	20231206	133000	33141850	2860	2860	2860	2860	1
455	20231206	132900	33138990	2860	2860	2860	2860	0
456	20231206	132800	33138990	2860	2860	2860	2860	0
457	20231206	132700	33138990	2860	2860	2860	2860	0
458	20231206	132600	33138990	2860	2860	2860	2860	0
459	20231206	132500	33138990	2860	2860	2860	2860	0
460	20231206	132400	33138990	2860	2860	2860	2860	0
461	20231206	132300	33138990	2860	2860	2860	2860	0
462	20231206	132200	33138990	2860	2860	2860	2860	0
463	20231206	132100	33138990	2860	2860	2860	2860	0
464	20231206	132000	33138990	2860	2860	2860	2860	0
465	20231206	131900	33138990	2860	2860	2860	2860	0
466	20231206	131800	33138990	2860	2860	2860	2860	0
467	20231206	131700	33138990	2860	2860	2860	2860	0
468	20231206	131600	33138990	2860	2860	2860	2860	0
469	20231206	131500	33138990	2860	2860	2860	2860	2
470	20231206	131400	33133270	2835	2835	2835	2835	0
471	20231206	131300	33133270	2835	2835	2835	2835	0
472	20231206	131200	33133270	2835	2835	2835	2835	0
473	20231206	131100	33133270	2835	2835	2835	2835	0
474	20231206	131000	33133270	2835	2835	2835	2835	0
475	20231206	130900	33133270	2835	2835	2835	2835	0
476	20231206	130800	33133270	2835	2835	2835	2835	0
477	20231206	130700	33133270	2835	2835	2835	2835	0
478	20231206	130600	33133270	2835	2835	2835	2835	0
479	20231206	130500	33133270	2835	2835	2835	2835	0
480	20231206	130400	33133270	2835	2835	2835	2835	0
481	20231206	130300	33133270	2835	2835	2835	2835	0
482	20231206	130200	33133270	2835	2835	2835	2835	0
483	20231206	130100	33133270	2835	2835	2835	2835	1
484	20231206	130000	33130435	2830	2850	2850	2830	50
485	20231206	125900	32988755	2865	2865	2865	2865	0
486	20231206	125800	32988755	2865	2850	2865	2850	9
487	20231206	125700	32963090	2850	2850	2850	2850	0
488	20231206	125600	32963090	2850	2850	2850	2850	192
489	20231206	125500	32415890	2860	2860	2860	2860	0
490	20231206	125400	32415890	2860	2860	2860	2860	0
491	20231206	125300	32415890	2860	2860	2860	2860	62
492	20231206	125200	32238570	2860	2860	2860	2860	300
493	20231206	125100	31380570	2860	2855	2860	2855	1188
494	20231206	125000	27982895	2860	2860	2860	2860	0
495	20231206	124900	27982895	2860	2860	2860	2860	0
496	20231206	124800	27982895	2860	2860	2860	2860	0
497	20231206	124700	27982895	2860	2860	2860	2860	0
498	20231206	124600	27982895	2860	2860	2860	2860	0
499	20231206	124500	27982895	2860	2860	2860	2860	0
500	20231206	124400	27982895	2860	2860	2860	2860	0
501	20231206	124300	27982895	2860	2860	2860	2860	0
502	20231206	124200	27982895	2860	2855	2860	2855	204
503	20231206	124100	27399475	2860	2860	2860	2860	600
504	20231206	124000	25683475	2860	2850	2860	2850	19
505	20231206	123900	25629315	2840	2840	2840	2840	5
506	20231206	123800	25615115	2850	2850	2850	2850	200
507	20231206	123700	25045115	2850	2850	2850	2850	0
508	20231206	123600	25045115	2850	2850	2850	2850	0
509	20231206	123500	25045115	2850	2850	2850	2850	0
510	20231206	123400	25045115	2850	2850	2850	2850	0
511	20231206	123300	25045115	2850	2850	2850	2850	0
512	20231206	123200	25045115	2850	2850	2850	2850	0
513	20231206	123100	25045115	2850	2850	2850	2850	0
514	20231206	123000	25045115	2850	2850	2850	2850	0
515	20231206	122900	25045115	2850	2850	2850	2850	0
516	20231206	122800	25045115	2850	2850	2850	2850	0
517	20231206	122700	25045115	2850	2850	2850	2850	0
518	20231206	122600	25045115	2850	2850	2850	2850	0
519	20231206	122500	25045115	2850	2850	2850	2850	0
520	20231206	122400	25045115	2850	2850	2850	2850	0
521	20231206	122300	25045115	2850	2850	2850	2850	0
522	20231206	122200	25045115	2850	2850	2850	2850	0
523	20231206	122100	25045115	2850	2850	2850	2850	0
524	20231206	122000	25045115	2850	2845	2850	2845	101
525	20231206	121900	24757690	2845	2845	2845	2845	0
526	20231206	121800	24757690	2845	2845	2845	2845	0
527	20231206	121700	24757690	2845	2845	2845	2845	0
528	20231206	121600	24757690	2845	2845	2845	2845	0
529	20231206	121500	24757690	2845	2845	2845	2845	0
530	20231206	121400	24757690	2845	2845	2845	2845	0
531	20231206	121300	24757690	2845	2845	2845	2845	0
532	20231206	121200	24757690	2845	2845	2845	2845	0
533	20231206	121100	24757690	2845	2845	2845	2845	0
534	20231206	121000	24757690	2845	2845	2845	2845	0
535	20231206	120900	24757690	2845	2845	2845	2845	0
536	20231206	120800	24757690	2845	2845	2845	2845	0
537	20231206	120700	24757690	2845	2845	2845	2845	0
538	20231206	120600	24757690	2845	2845	2845	2845	0
539	20231206	120500	24757690	2845	2845	2845	2845	0
540	20231206	120400	24757690	2845	2845	2845	2845	0
541	20231206	120300	24757690	2845	2845	2845	2845	0
542	20231206	120200	24757690	2845	2845	2845	2845	0
543	20231206	120100	24757690	2845	2845	2845	2845	0
544	20231206	120000	24757690	2845	2845	2845	2845	0
545	20231206	115900	24757690	2845	2845	2845	2845	0
546	20231206	115800	24757690	2845	2845	2845	2845	0
547	20231206	115700	24757690	2845	2845	2845	2845	0
548	20231206	115600	24757690	2845	2845	2845	2845	72
549	20231206	115500	24552850	2845	2845	2845	2845	0
550	20231206	115400	24552850	2845	2845	2845	2845	0
551	20231206	115300	24552850	2845	2845	2845	2845	0
552	20231206	115200	24552850	2845	2845	2845	2845	0
553	20231206	115100	24552850	2845	2845	2845	2845	0
554	20231206	115000	24552850	2845	2845	2845	2845	30
555	20231206	114900	24467500	2845	2845	2845	2845	0
556	20231206	114800	24467500	2845	2845	2845	2845	0
557	20231206	114700	24467500	2845	2845	2845	2845	10
558	20231206	114600	24439050	2845	2845	2845	2845	0
559	20231206	114500	24439050	2845	2845	2845	2845	0
560	20231206	114400	24439050	2845	2845	2845	2845	2
561	20231206	114300	24433360	2830	2830	2830	2830	0
562	20231206	114200	24433360	2830	2830	2830	2830	0
563	20231206	114100	24433360	2830	2830	2830	2830	0
564	20231206	114000	24433360	2830	2840	2840	2830	300
565	20231206	113900	23584340	2845	2845	2845	2845	0
566	20231206	113800	23584340	2845	2845	2845	2845	0
567	20231206	113700	23584340	2845	2845	2845	2845	0
568	20231206	113600	23584340	2845	2845	2845	2845	0
569	20231206	113500	23584340	2845	2845	2845	2845	0
570	20231206	113400	23584340	2845	2845	2845	2845	460
571	20231206	113300	22275640	2845	2845	2845	2845	0
572	20231206	113200	22275640	2845	2845	2845	2845	0
573	20231206	113100	22275640	2845	2845	2845	2845	0
574	20231206	113000	22275640	2845	2845	2845	2845	0
575	20231206	112900	22275640	2845	2845	2845	2845	0
576	20231206	112800	22275640	2845	2840	2845	2840	59
577	20231206	112700	22108075	2830	2830	2830	2830	0
578	20231206	112600	22108075	2830	2830	2830	2830	630
579	20231206	112500	20325175	2830	2830	2830	2830	0
580	20231206	112400	20325175	2830	2830	2830	2830	0
581	20231206	112300	20325175	2830	2830	2830	2830	0
582	20231206	112200	20325175	2830	2830	2830	2830	0
583	20231206	112100	20325175	2830	2830	2830	2830	0
584	20231206	112000	20325175	2830	2830	2830	2830	0
585	20231206	111900	20325175	2830	2830	2830	2830	0
586	20231206	111800	20325175	2830	2830	2830	2830	0
587	20231206	111700	20325175	2830	2830	2830	2830	0
588	20231206	111600	20325175	2830	2830	2830	2830	0
589	20231206	111500	20325175	2830	2830	2830	2830	1
590	20231206	111400	20322345	2830	2830	2830	2830	2
591	20231206	111300	20316685	2830	2825	2830	2825	3
592	20231206	111200	20308200	2820	2820	2820	2820	0
593	20231206	111100	20308200	2820	2820	2820	2820	0
594	20231206	111000	20308200	2820	2820	2820	2820	100
595	20231206	110900	20026200	2820	2820	2820	2820	50
596	20231206	110800	19885200	2820	2820	2820	2820	18
597	20231206	110700	19834440	2820	2820	2820	2820	0
598	20231206	110600	19834440	2820	2820	2820	2820	0
599	20231206	110500	19834440	2820	2820	2820	2820	0
600	20231206	110400	19834440	2820	2820	2820	2820	0
601	20231206	110300	19834440	2820	2820	2820	2820	0
602	20231206	110200	19834440	2820	2820	2820	2820	48
603	20231206	110100	19699080	2810	2810	2810	2810	100
604	20231206	110000	19418080	2810	2810	2810	2810	0
605	20231206	105900	19418080	2810	2810	2810	2810	0
606	20231206	105800	19418080	2810	2810	2810	2810	10
607	20231206	105700	19389980	2800	2800	2800	2800	0
608	20231206	105600	19389980	2800	2800	2800	2800	0
609	20231206	105500	19389980	2800	2800	2800	2800	0
610	20231206	105400	19389980	2800	2800	2800	2800	0
611	20231206	105300	19389980	2800	2800	2800	2800	0
612	20231206	105200	19389980	2800	2800	2800	2800	0
613	20231206	105100	19389980	2800	2800	2800	2800	0
614	20231206	105000	19389980	2800	2800	2800	2800	0
615	20231206	104900	19389980	2800	2800	2800	2800	0
616	20231206	104800	19389980	2800	2800	2800	2800	0
617	20231206	104700	19389980	2800	2800	2800	2800	100
618	20231206	104600	19109980	2800	2800	2800	2800	0
619	20231206	104500	19109980	2800	2800	2800	2800	0
620	20231206	104400	19109980	2800	2800	2800	2800	10
621	20231206	104300	19081980	2800	2800	2800	2800	0
622	20231206	104200	19081980	2800	2800	2800	2800	0
623	20231206	104100	19081980	2800	2800	2800	2800	100
624	20231206	104000	18801980	2800	2800	2800	2800	0
625	20231206	103900	18801980	2800	2810	2810	2800	47
626	20231206	103800	18670240	2810	2810	2810	2810	0
627	20231206	103700	18670240	2810	2810	2810	2810	0
628	20231206	103600	18670240	2810	2810	2810	2810	0
629	20231206	103500	18670240	2810	2810	2810	2810	0
630	20231206	103400	18670240	2810	2810	2810	2810	0
631	20231206	103300	18670240	2810	2810	2810	2810	7
632	20231206	103200	18650570	2810	2810	2810	2810	20
633	20231206	103100	18594370	2810	2810	2810	2810	10
634	20231206	103000	18566270	2810	2810	2810	2810	4
635	20231206	102900	18555030	2810	2810	2810	2810	3
636	20231206	102800	18546600	2810	2810	2810	2810	0
637	20231206	102700	18546600	2810	2810	2810	2810	0
638	20231206	102600	18546600	2810	2810	2810	2810	0
639	20231206	102500	18546600	2810	2810	2810	2810	0
640	20231206	102400	18546600	2810	2810	2810	2810	0
641	20231206	102300	18546600	2810	2810	2810	2810	100
642	20231206	102200	18265600	2820	2820	2820	2820	0
643	20231206	102100	18265600	2820	2820	2820	2820	0
644	20231206	102000	18265600	2820	2820	2820	2820	0
645	20231206	101900	18265600	2820	2820	2820	2820	0
646	20231206	101800	18265600	2820	2820	2820	2820	0
647	20231206	101700	18265600	2820	2820	2820	2820	0
648	20231206	101600	18265600	2820	2800	2820	2800	851
649	20231206	101500	15882735	2800	2800	2800	2800	0
650	20231206	101400	15882735	2800	2800	2800	2800	0
651	20231206	101300	15882735	2800	2800	2800	2800	30
652	20231206	101200	15798735	2800	2800	2800	2800	0
653	20231206	101100	15798735	2800	2800	2800	2800	0
654	20231206	101000	15798735	2800	2800	2800	2800	0
655	20231206	100900	15798735	2800	2800	2800	2800	1
656	20231206	100800	15795935	2800	2800	2800	2800	550
657	20231206	100700	14255935	2810	2810	2810	2810	0
658	20231206	100600	14255935	2810	2810	2810	2810	1
659	20231206	100500	14253125	2810	2810	2810	2810	0
660	20231206	100400	14253125	2810	2810	2810	2810	2
661	20231206	100300	14247505	2815	2815	2815	2815	0
662	20231206	100200	14247505	2815	2800	2815	2800	454
663	20231206	100100	12976290	2795	2795	2795	2795	0
664	20231206	100000	12976290	2795	2795	2795	2795	0
665	20231206	095900	12976290	2795	2795	2795	2795	0
666	20231206	095800	12976290	2795	2795	2795	2795	0
667	20231206	095700	12976290	2795	2795	2795	2795	0
668	20231206	095600	12976290	2795	2795	2795	2795	0
669	20231206	095500	12976290	2795	2795	2795	2795	0
670	20231206	095400	12976290	2795	2795	2795	2795	0
671	20231206	095300	12976290	2795	2795	2795	2795	0
672	20231206	095200	12976290	2795	2795	2795	2795	3
673	20231206	095100	12967905	2785	2785	2785	2785	0
674	20231206	095000	12967905	2785	2785	2785	2785	0
675	20231206	094900	12967905	2785	2785	2785	2785	0
676	20231206	094800	12967905	2785	2785	2785	2785	0
677	20231206	094700	12967905	2785	2810	2810	2785	15
678	20231206	094600	12925780	2815	2815	2815	2815	0
679	20231206	094500	12925780	2815	2815	2815	2815	50
680	20231206	094400	12785030	2820	2820	2820	2820	0
681	20231206	094300	12785030	2820	2820	2820	2820	0
682	20231206	094200	12785030	2820	2820	2820	2820	0
683	20231206	094100	12785030	2820	2820	2820	2820	0
684	20231206	094000	12785030	2820	2820	2820	2820	0
685	20231206	093900	12785030	2820	2820	2820	2820	0
686	20231206	093800	12785030	2820	2810	2820	2810	20
687	20231206	093700	12728815	2815	2815	2815	2815	1
688	20231206	093600	12726000	2815	2815	2815	2815	14
689	20231206	093500	12686590	2815	2815	2815	2815	0
690	20231206	093400	12686590	2815	2815	2815	2815	0
691	20231206	093300	12686590	2815	2815	2815	2815	1
692	20231206	093200	12683775	2815	2815	2815	2815	0
693	20231206	093100	12683775	2815	2815	2815	2815	10
694	20231206	093000	12655625	2815	2815	2815	2815	0
695	20231206	092900	12655625	2815	2815	2815	2815	0
696	20231206	092800	12655625	2815	2815	2815	2815	0
697	20231206	092700	12655625	2815	2785	2815	2780	105
698	20231206	092600	12363305	2780	2785	2785	2780	819
699	20231206	092500	10084960	2790	2800	2800	2790	273
700	20231206	092400	9323090	2815	2800	2815	2800	82
701	20231206	092300	9093475	2800	2800	2800	2800	0
702	20231206	092200	9093475	2800	2800	2800	2800	0
703	20231206	092100	9093475	2800	2800	2800	2800	0
704	20231206	092000	9093475	2800	2800	2800	2800	0
705	20231206	091900	9093475	2800	2800	2800	2800	0
706	20231206	091800	9093475	2800	2800	2800	2800	288
707	20231206	091700	8287075	2800	2800	2800	2800	0
708	20231206	091600	8287075	2800	2800	2800	2800	6
709	20231206	091500	8270275	2815	2815	2815	2815	0
710	20231206	091400	8270275	2815	2815	2815	2815	1
711	20231206	091300	8267460	2815	2800	2815	2800	4
712	20231206	091200	8256230	2815	2805	2815	2805	7
713	20231206	091100	8236565	2800	2790	2800	2790	80
714	20231206	091000	8012625	2800	2800	2800	2795	1077
715	20231206	090900	4997030	2805	2805	2805	2805	0
716	20231206	090800	4997030	2805	2805	2805	2805	2
717	20231206	090700	4991420	2820	2820	2820	2820	0
718	20231206	090600	4991420	2820	2820	2820	2820	90
719	20231206	090500	4737620	2810	2815	2820	2810	297
720	20231206	090400	3901560	2815	2815	2815	2815	1
721	20231206	090300	3898745	2820	2820	2820	2820	1
722	20231206	090200	3895925	2815	2815	2815	2815	794
723	20231206	090100	1660815	2815	2830	2830	2815	224
724	20231206	090000	1027290	2830	2830	2830	2830	363