KissMeData/043360/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192400	113648740	2830	2830	2830	2830	598
3	20231207	192300	113648740	2830	2830	2830	2830	0
4	20231207	192200	113648740	2830	2830	2830	2830	0
5	20231207	192100	113648740	2830	2830	2830	2830	0
6	20231207	192000	113648740	2830	2830	2830	2830	0
7	20231207	191900	113648740	2830	2830	2830	2830	0
8	20231207	191800	113648740	2830	2830	2830	2830	0
9	20231207	191700	113648740	2830	2830	2830	2830	0
10	20231207	191600	113648740	2830	2830	2830	2830	0
11	20231207	191500	113648740	2830	2830	2830	2830	0
12	20231207	191400	113648740	2830	2830	2830	2830	0
13	20231207	191300	113648740	2830	2830	2830	2830	0
14	20231207	191200	113648740	2830	2830	2830	2830	0
15	20231207	191100	113648740	2830	2830	2830	2830	0
16	20231207	191000	113648740	2830	2830	2830	2830	0
17	20231207	190900	113648740	2830	2830	2830	2830	0
18	20231207	190800	113648740	2830	2830	2830	2830	0
19	20231207	190700	113648740	2830	2830	2830	2830	0
20	20231207	190600	113648740	2830	2830	2830	2830	0
21	20231207	190500	113648740	2830	2830	2830	2830	0
22	20231207	190400	113648740	2830	2830	2830	2830	0
23	20231207	190300	113648740	2830	2830	2830	2830	0
24	20231207	190200	113648740	2830	2830	2830	2830	0
25	20231207	190100	113648740	2830	2830	2830	2830	0
26	20231207	190000	113648740	2830	2830	2830	2830	0
27	20231207	185900	113648740	2830	2830	2830	2830	0
28	20231207	185800	113648740	2830	2830	2830	2830	0
29	20231207	185700	113648740	2830	2830	2830	2830	0
30	20231207	185600	113648740	2830	2830	2830	2830	0
31	20231207	185500	113648740	2830	2830	2830	2830	0
32	20231207	185400	113648740	2830	2830	2830	2830	598
33	20231207	185300	113648740	2830	2830	2830	2830	0
34	20231207	185200	113648740	2830	2830	2830	2830	0
35	20231207	185100	113648740	2830	2830	2830	2830	0
36	20231207	185000	113648740	2830	2830	2830	2830	0
37	20231207	184900	113648740	2830	2830	2830	2830	0
38	20231207	184800	113648740	2830	2830	2830	2830	0
39	20231207	184700	113648740	2830	2830	2830	2830	0
40	20231207	184600	113648740	2830	2830	2830	2830	0
41	20231207	184500	113648740	2830	2830	2830	2830	0
42	20231207	184400	113648740	2830	2830	2830	2830	0
43	20231207	184300	113648740	2830	2830	2830	2830	0
44	20231207	184200	113648740	2830	2830	2830	2830	0
45	20231207	184100	113648740	2830	2830	2830	2830	0
46	20231207	184000	113648740	2830	2830	2830	2830	0
47	20231207	183900	113648740	2830	2830	2830	2830	0
48	20231207	183800	113648740	2830	2830	2830	2830	0
49	20231207	183700	113648740	2830	2830	2830	2830	0
50	20231207	183600	113648740	2830	2830	2830	2830	0
51	20231207	183500	113648740	2830	2830	2830	2830	0
52	20231207	183400	113648740	2830	2830	2830	2830	0
53	20231207	183300	113648740	2830	2830	2830	2830	0
54	20231207	183200	113648740	2830	2830	2830	2830	0
55	20231207	183100	113648740	2830	2830	2830	2830	0
56	20231207	183000	113648740	2830	2830	2830	2830	0
57	20231207	182900	113648740	2830	2830	2830	2830	0
58	20231207	182800	113648740	2830	2830	2830	2830	0
59	20231207	182700	113648740	2830	2830	2830	2830	0
60	20231207	182600	113648740	2830	2830	2830	2830	0
61	20231207	182500	113648740	2830	2830	2830	2830	0
62	20231207	182400	113648740	2830	2830	2830	2830	598
63	20231207	182300	113648740	2830	2830	2830	2830	0
64	20231207	182200	113648740	2830	2830	2830	2830	0
65	20231207	182100	113648740	2830	2830	2830	2830	0
66	20231207	182000	113648740	2830	2830	2830	2830	0
67	20231207	181900	113648740	2830	2830	2830	2830	0
68	20231207	181800	113648740	2830	2830	2830	2830	0
69	20231207	181700	113648740	2830	2830	2830	2830	0
70	20231207	181600	113648740	2830	2830	2830	2830	0
71	20231207	181500	113648740	2830	2830	2830	2830	0
72	20231207	181400	113648740	2830	2830	2830	2830	0
73	20231207	181300	113648740	2830	2830	2830	2830	0
74	20231207	181200	113648740	2830	2830	2830	2830	0
75	20231207	181100	113648740	2830	2830	2830	2830	0
76	20231207	181000	113648740	2830	2830	2830	2830	0
77	20231207	180900	113648740	2830	2830	2830	2830	0
78	20231207	180800	113648740	2830	2830	2830	2830	0
79	20231207	180700	113648740	2830	2830	2830	2830	0
80	20231207	180600	113648740	2830	2830	2830	2830	0
81	20231207	180500	113648740	2830	2830	2830	2830	0
82	20231207	180400	113648740	2830	2830	2830	2830	0
83	20231207	180300	113648740	2830	2830	2830	2830	0
84	20231207	180200	113648740	2830	2830	2830	2830	0
85	20231207	180100	113648740	2830	2830	2830	2830	0
86	20231207	180000	113648740	2830	2830	2830	2830	0
87	20231207	175900	113648740	2830	2830	2830	2830	0
88	20231207	175800	113648740	2830	2830	2830	2830	0
89	20231207	175700	113648740	2830	2830	2830	2830	0
90	20231207	175600	113648740	2830	2830	2830	2830	0
91	20231207	175500	113648740	2830	2830	2830	2830	0
92	20231207	175400	113648740	2830	2830	2830	2830	598
93	20231207	175300	113648740	2830	2830	2830	2830	0
94	20231207	175200	113648740	2830	2830	2830	2830	0
95	20231207	175100	113648740	2830	2830	2830	2830	0
96	20231207	175000	113648740	2830	2830	2830	2830	0
97	20231207	174900	113648740	2830	2830	2830	2830	0
98	20231207	174800	113648740	2830	2830	2830	2830	0
99	20231207	174700	113648740	2830	2830	2830	2830	0
100	20231207	174600	113648740	2830	2830	2830	2830	0
101	20231207	174500	113648740	2830	2830	2830	2830	0
102	20231207	174400	113648740	2830	2830	2830	2830	0
103	20231207	174300	113648740	2830	2830	2830	2830	0
104	20231207	174200	113648740	2830	2830	2830	2830	0
105	20231207	174100	113648740	2830	2830	2830	2830	0
106	20231207	174000	113648740	2830	2830	2830	2830	0
107	20231207	173900	113648740	2830	2830	2830	2830	0
108	20231207	173800	113648740	2830	2830	2830	2830	0
109	20231207	173700	113648740	2830	2830	2830	2830	0
110	20231207	173600	113648740	2830	2830	2830	2830	0
111	20231207	173500	113648740	2830	2830	2830	2830	0
112	20231207	173400	113648740	2830	2830	2830	2830	0
113	20231207	173300	113648740	2830	2830	2830	2830	0
114	20231207	173200	113648740	2830	2830	2830	2830	0
115	20231207	173100	113648740	2830	2830	2830	2830	0
116	20231207	173000	113648740	2830	2830	2830	2830	0
117	20231207	172900	113648740	2830	2830	2830	2830	0
118	20231207	172800	113648740	2830	2830	2830	2830	0
119	20231207	172700	113648740	2830	2830	2830	2830	0
120	20231207	172600	113648740	2830	2830	2830	2830	0
121	20231207	172500	113648740	2830	2830	2830	2830	0
122	20231207	172400	113648740	2830	2830	2830	2830	598
123	20231207	172300	113648740	2830	2830	2830	2830	0
124	20231207	172200	113648740	2830	2830	2830	2830	0
125	20231207	172100	113648740	2830	2830	2830	2830	0
126	20231207	172000	113648740	2830	2830	2830	2830	0
127	20231207	171900	113648740	2830	2830	2830	2830	0
128	20231207	171800	113648740	2830	2830	2830	2830	0
129	20231207	171700	113648740	2830	2830	2830	2830	0
130	20231207	171600	113648740	2830	2830	2830	2830	0
131	20231207	171500	113648740	2830	2830	2830	2830	0
132	20231207	171400	113648740	2830	2830	2830	2830	0
133	20231207	171300	113648740	2830	2830	2830	2830	0
134	20231207	171200	113648740	2830	2830	2830	2830	0
135	20231207	171100	113648740	2830	2830	2830	2830	0
136	20231207	171000	113648740	2830	2830	2830	2830	0
137	20231207	170900	113648740	2830	2830	2830	2830	0
138	20231207	170800	113648740	2830	2830	2830	2830	0
139	20231207	170700	113648740	2830	2830	2830	2830	0
140	20231207	170600	113648740	2830	2830	2830	2830	0
141	20231207	170500	113648740	2830	2830	2830	2830	0
142	20231207	170400	113648740	2830	2830	2830	2830	0
143	20231207	170300	113648740	2830	2830	2830	2830	0
144	20231207	170200	113648740	2830	2830	2830	2830	0
145	20231207	170100	113648740	2830	2830	2830	2830	0
146	20231207	170000	113648740	2830	2830	2830	2830	0
147	20231207	165900	113648740	2830	2830	2830	2830	0
148	20231207	165800	113648740	2830	2830	2830	2830	0
149	20231207	165700	113648740	2830	2830	2830	2830	0
150	20231207	165600	113648740	2830	2830	2830	2830	0
151	20231207	165500	113648740	2830	2830	2830	2830	0
152	20231207	165400	113648740	2830	2830	2830	2830	598
153	20231207	165300	113648740	2830	2830	2830	2830	0
154	20231207	165200	113648740	2830	2830	2830	2830	0
155	20231207	165100	113648740	2830	2830	2830	2830	0
156	20231207	165000	113648740	2830	2830	2830	2830	0
157	20231207	164900	113648740	2830	2830	2830	2830	0
158	20231207	164800	113648740	2830	2830	2830	2830	0
159	20231207	164700	113648740	2830	2830	2830	2830	0
160	20231207	164600	113648740	2830	2830	2830	2830	0
161	20231207	164500	113648740	2830	2830	2830	2830	0
162	20231207	164400	113648740	2830	2830	2830	2830	0
163	20231207	164300	113648740	2830	2830	2830	2830	0
164	20231207	164200	113648740	2830	2830	2830	2830	0
165	20231207	164100	113648740	2830	2830	2830	2830	0
166	20231207	164000	113648740	2830	2830	2830	2830	0
167	20231207	163900	113648740	2830	2830	2830	2830	0
168	20231207	163800	113648740	2830	2830	2830	2830	0
169	20231207	163700	113648740	2830	2830	2830	2830	0
170	20231207	163600	113648740	2830	2830	2830	2830	0
171	20231207	163500	113648740	2830	2830	2830	2830	0
172	20231207	163400	113648740	2830	2830	2830	2830	0
173	20231207	163300	113648740	2830	2830	2830	2830	0
174	20231207	163200	113648740	2830	2830	2830	2830	0
175	20231207	163100	113648740	2830	2830	2830	2830	0
176	20231207	163000	113648740	2830	2830	2830	2830	0
177	20231207	162900	113648740	2830	2830	2830	2830	0
178	20231207	162800	113648740	2830	2830	2830	2830	0
179	20231207	162700	113648740	2830	2830	2830	2830	0
180	20231207	162600	113648740	2830	2830	2830	2830	0
181	20231207	162500	113648740	2830	2830	2830	2830	0
182	20231207	162400	113648740	2830	2830	2830	2830	598
183	20231207	162300	113648740	2830	2830	2830	2830	0
184	20231207	162200	113648740	2830	2830	2830	2830	0
185	20231207	162100	113648740	2830	2830	2830	2830	0
186	20231207	162000	113648740	2830	2830	2830	2830	0
187	20231207	161900	113648740	2830	2830	2830	2830	0
188	20231207	161800	113648740	2830	2830	2830	2830	0
189	20231207	161700	113648740	2830	2830	2830	2830	0
190	20231207	161600	113648740	2830	2830	2830	2830	0
191	20231207	161500	113648740	2830	2830	2830	2830	0
192	20231207	161400	113648740	2830	2830	2830	2830	0
193	20231207	161300	113648740	2830	2830	2830	2830	0
194	20231207	161200	113648740	2830	2830	2830	2830	0
195	20231207	161100	113648740	2830	2830	2830	2830	0
196	20231207	161000	113648740	2830	2830	2830	2830	0
197	20231207	160900	113648740	2830	2830	2830	2830	0
198	20231207	160800	113648740	2830	2830	2830	2830	0
199	20231207	160700	113648740	2830	2830	2830	2830	0
200	20231207	160600	113648740	2830	2830	2830	2830	0
201	20231207	160500	113648740	2830	2830	2830	2830	0
202	20231207	160400	113648740	2830	2830	2830	2830	0
203	20231207	160300	113648740	2830	2830	2830	2830	0
204	20231207	160200	113648740	2830	2830	2830	2830	0
205	20231207	160100	113648740	2830	2830	2830	2830	0
206	20231207	160000	113648740	2830	2830	2830	2830	0
207	20231207	155900	113648740	2830	2830	2830	2830	0
208	20231207	155800	113648740	2830	2830	2830	2830	0
209	20231207	155700	113648740	2830	2830	2830	2830	0
210	20231207	155600	113648740	2830	2830	2830	2830	0
211	20231207	155500	113648740	2830	2830	2830	2830	0
212	20231207	155400	113648740	2830	2830	2830	2830	598
213	20231207	155300	113648740	2830	2830	2830	2830	0
214	20231207	155200	113648740	2830	2830	2830	2830	0
215	20231207	155100	113648740	2830	2830	2830	2830	0
216	20231207	155000	113648740	2830	2830	2830	2830	0
217	20231207	154900	113648740	2830	2830	2830	2830	0
218	20231207	154800	113648740	2830	2830	2830	2830	0
219	20231207	154700	113648740	2830	2830	2830	2830	0
220	20231207	154600	113648740	2830	2830	2830	2830	0
221	20231207	154500	113648740	2830	2830	2830	2830	0
222	20231207	154400	113648740	2830	2830	2830	2830	0
223	20231207	154300	113648740	2830	2830	2830	2830	0
224	20231207	154200	113648740	2830	2830	2830	2830	0
225	20231207	154100	113648740	2830	2830	2830	2830	0
226	20231207	154000	113648740	2830	2830	2830	2830	0
227	20231207	153900	113648740	2830	2830	2830	2830	0
228	20231207	153800	113648740	2830	2830	2830	2830	0
229	20231207	153700	113648740	2830	2830	2830	2830	0
230	20231207	153600	113648740	2830	2830	2830	2830	0
231	20231207	153500	113648740	2830	2830	2830	2830	0
232	20231207	153400	113648740	2830	2830	2830	2830	0
233	20231207	153300	113648740	2830	2830	2830	2830	0
234	20231207	153200	113648740	2830	2830	2830	2830	0
235	20231207	153100	113648740	2830	2830	2830	2830	0
236	20231207	153000	113648740	2830	2830	2830	2830	598
237	20231207	152900	111956400	2900	2900	2900	2900	0
238	20231207	152800	111956400	2900	2900	2900	2900	0
239	20231207	152700	111956400	2900	2900	2900	2900	0
240	20231207	152600	111956400	2900	2900	2900	2900	0
241	20231207	152500	111956400	2900	2900	2900	2900	0
242	20231207	152400	111956400	2900	2900	2900	2900	0
243	20231207	152300	111956400	2900	2900	2900	2900	0
244	20231207	152200	111956400	2900	2900	2900	2900	0
245	20231207	152100	111956400	2900	2900	2900	2900	0
246	20231207	152000	111956400	2900	2900	2900	2900	0
247	20231207	151900	111956400	2900	2900	2900	2900	0
248	20231207	151800	111956400	2900	2900	2900	2900	2
249	20231207	151700	111950600	2865	2855	2865	2855	1114
250	20231207	151600	108765555	2855	2870	2870	2835	3271
251	20231207	151500	99431130	2865	2875	2875	2865	429
252	20231207	151400	98200945	2870	2875	2875	2870	23
253	20231207	151300	98134920	2875	2875	2875	2875	103
254	20231207	151200	97838795	2875	2880	2880	2875	278
255	20231207	151100	97039525	2875	2880	2880	2875	688
256	20231207	151000	95061510	2880	2880	2880	2880	114
257	20231207	150900	94733190	2885	2885	2885	2885	1
258	20231207	150800	94730305	2890	2890	2890	2890	0
259	20231207	150700	94730305	2890	2890	2890	2890	0
260	20231207	150600	94730305	2890	2890	2890	2890	0
261	20231207	150500	94730305	2890	2890	2890	2890	0
262	20231207	150400	94730305	2890	2890	2890	2890	0
263	20231207	150300	94730305	2890	2890	2890	2890	0
264	20231207	150200	94730305	2890	2890	2890	2890	0
265	20231207	150100	94730305	2890	2890	2890	2890	1
266	20231207	150000	94727415	2900	2900	2900	2900	0
267	20231207	145900	94727415	2900	2900	2900	2900	0
268	20231207	145800	94727415	2900	2900	2900	2900	0
269	20231207	145700	94727415	2900	2885	2900	2885	2
270	20231207	145600	94721630	2875	2875	2875	2875	0
271	20231207	145500	94721630	2875	2875	2875	2875	100
272	20231207	145400	94434130	2875	2875	2875	2875	0
273	20231207	145300	94434130	2875	2875	2875	2875	0
274	20231207	145200	94434130	2875	2875	2875	2875	0
275	20231207	145100	94434130	2875	2875	2875	2875	0
276	20231207	145000	94434130	2875	2890	2890	2875	358
277	20231207	144900	93401820	2900	2900	2900	2900	0
278	20231207	144800	93401820	2900	2900	2900	2900	0
279	20231207	144700	93401820	2900	2900	2900	2900	1
280	20231207	144600	93398920	2900	2900	2900	2900	0
281	20231207	144500	93398920	2900	2900	2900	2900	0
282	20231207	144400	93398920	2900	2900	2900	2900	0
283	20231207	144300	93398920	2900	2900	2900	2900	0
284	20231207	144200	93398920	2900	2900	2900	2900	0
285	20231207	144100	93398920	2900	2900	2900	2900	0
286	20231207	144000	93398920	2900	2900	2900	2900	0
287	20231207	143900	93398920	2900	2900	2900	2900	0
288	20231207	143800	93398920	2900	2900	2900	2900	1
289	20231207	143700	93396020	2900	2900	2900	2900	1
290	20231207	143600	93393120	2890	2890	2890	2890	0
291	20231207	143500	93393120	2890	2890	2890	2890	24
292	20231207	143400	93323760	2895	2895	2895	2895	0
293	20231207	143300	93323760	2895	2895	2895	2895	0
294	20231207	143200	93323760	2895	2895	2895	2895	0
295	20231207	143100	93323760	2895	2895	2895	2895	131
296	20231207	143000	92944515	2900	2900	2900	2900	45
297	20231207	142900	92814015	2900	2900	2900	2900	100
298	20231207	142800	92524015	2910	2910	2910	2910	0
299	20231207	142700	92524015	2910	2910	2910	2910	0
300	20231207	142600	92524015	2910	2910	2910	2910	0
301	20231207	142500	92524015	2910	2910	2910	2910	0
302	20231207	142400	92524015	2910	2910	2910	2910	0
303	20231207	142300	92524015	2910	2910	2910	2910	0
304	20231207	142200	92524015	2910	2910	2910	2910	2
305	20231207	142100	92518195	2905	2905	2905	2905	0
306	20231207	142000	92518195	2905	2905	2905	2905	0
307	20231207	141900	92518195	2905	2905	2905	2905	0
308	20231207	141800	92518195	2905	2905	2905	2905	0
309	20231207	141700	92518195	2905	2905	2905	2905	0
310	20231207	141600	92518195	2905	2905	2905	2905	0
311	20231207	141500	92518195	2905	2905	2905	2905	0
312	20231207	141400	92518195	2905	2905	2905	2905	1134
313	20231207	141300	89223925	2905	2905	2905	2905	0
314	20231207	141200	89223925	2905	2905	2905	2905	50
315	20231207	141100	89078675	2910	2910	2910	2910	155
316	20231207	141000	88627625	2920	2920	2920	2920	0
317	20231207	140900	88627625	2920	2920	2920	2920	0
318	20231207	140800	88627625	2920	2920	2920	2920	0
319	20231207	140700	88627625	2920	2920	2920	2920	0
320	20231207	140600	88627625	2920	2920	2920	2920	0
321	20231207	140500	88627625	2920	2920	2920	2920	0
322	20231207	140400	88627625	2920	2920	2920	2920	0
323	20231207	140300	88627625	2920	2920	2920	2920	0
324	20231207	140200	88627625	2920	2920	2920	2920	0
325	20231207	140100	88627625	2920	2920	2920	2920	0
326	20231207	140000	88627625	2920	2920	2920	2920	0
327	20231207	135900	88627625	2920	2920	2920	2920	0
328	20231207	135800	88627625	2920	2920	2920	2920	0
329	20231207	135700	88627625	2920	2920	2920	2920	0
330	20231207	135600	88627625	2920	2920	2920	2920	0
331	20231207	135500	88627625	2920	2920	2920	2920	0
332	20231207	135400	88627625	2920	2920	2920	2920	1
333	20231207	135300	88624705	2920	2920	2920	2920	0
334	20231207	135200	88624705	2920	2920	2920	2920	0
335	20231207	135100	88624705	2920	2920	2920	2920	0
336	20231207	135000	88624705	2920	2920	2920	2920	0
337	20231207	134900	88624705	2920	2920	2920	2920	0
338	20231207	134800	88624705	2920	2920	2920	2920	0
339	20231207	134700	88624705	2920	2920	2920	2920	0
340	20231207	134600	88624705	2920	2920	2920	2920	0
341	20231207	134500	88624705	2920	2920	2920	2920	0
342	20231207	134400	88624705	2920	2920	2920	2920	0
343	20231207	134300	88624705	2920	2920	2920	2920	0
344	20231207	134200	88624705	2920	2920	2920	2920	1
345	20231207	134100	88621785	2910	2910	2910	2910	0
346	20231207	134000	88621785	2910	2910	2910	2910	0
347	20231207	133900	88621785	2910	2910	2910	2910	0
348	20231207	133800	88621785	2910	2910	2910	2910	0
349	20231207	133700	88621785	2910	2910	2910	2910	396
350	20231207	133600	87469425	2920	2920	2920	2920	0
351	20231207	133500	87469425	2920	2920	2920	2920	0
352	20231207	133400	87469425	2920	2920	2920	2920	0
353	20231207	133300	87469425	2920	2920	2920	2920	0
354	20231207	133200	87469425	2920	2920	2920	2920	0
355	20231207	133100	87469425	2920	2920	2920	2920	0
356	20231207	133000	87469425	2920	2920	2920	2920	0
357	20231207	132900	87469425	2920	2920	2920	2920	0
358	20231207	132800	87469425	2920	2920	2920	2920	0
359	20231207	132700	87469425	2920	2920	2920	2920	0
360	20231207	132600	87469425	2920	2920	2920	2920	0
361	20231207	132500	87469425	2920	2920	2920	2920	0
362	20231207	132400	87469425	2920	2920	2920	2920	0
363	20231207	132300	87469425	2920	2920	2920	2920	0
364	20231207	132200	87469425	2920	2920	2920	2920	0
365	20231207	132100	87469425	2920	2920	2920	2920	0
366	20231207	132000	87469425	2920	2920	2920	2920	0
367	20231207	131900	87469425	2920	2920	2920	2920	0
368	20231207	131800	87469425	2920	2920	2920	2920	0
369	20231207	131700	87469425	2920	2920	2920	2920	0
370	20231207	131600	87469425	2920	2920	2920	2920	0
371	20231207	131500	87469425	2920	2920	2920	2920	0
372	20231207	131400	87469425	2920	2920	2920	2920	0
373	20231207	131300	87469425	2920	2920	2920	2920	0
374	20231207	131200	87469425	2920	2920	2920	2920	1
375	20231207	131100	87466505	2910	2910	2910	2910	0
376	20231207	131000	87466505	2910	2910	2910	2910	0
377	20231207	130900	87466505	2910	2910	2910	2910	0
378	20231207	130800	87466505	2910	2910	2910	2910	0
379	20231207	130700	87466505	2910	2910	2910	2910	0
380	20231207	130600	87466505	2910	2910	2910	2910	0
381	20231207	130500	87466505	2910	2910	2910	2910	0
382	20231207	130400	87466505	2910	2910	2910	2910	0
383	20231207	130300	87466505	2910	2910	2910	2910	0
384	20231207	130200	87466505	2910	2910	2910	2910	0
385	20231207	130100	87466505	2910	2910	2910	2910	1
386	20231207	130000	87463595	2920	2920	2920	2920	0
387	20231207	125900	87463595	2920	2920	2920	2920	0
388	20231207	125800	87463595	2920	2920	2920	2920	0
389	20231207	125700	87463595	2920	2920	2920	2920	4
390	20231207	125600	87451915	2910	2910	2910	2910	0
391	20231207	125500	87451915	2910	2910	2910	2910	0
392	20231207	125400	87451915	2910	2910	2910	2910	0
393	20231207	125300	87451915	2910	2910	2910	2910	470
394	20231207	125200	86084215	2915	2915	2915	2915	0
395	20231207	125100	86084215	2915	2915	2915	2915	30
396	20231207	125000	85996765	2920	2920	2920	2920	0
397	20231207	124900	85996765	2920	2920	2920	2920	0
398	20231207	124800	85996765	2920	2920	2920	2920	0
399	20231207	124700	85996765	2920	2920	2920	2920	0
400	20231207	124600	85996765	2920	2920	2920	2920	0
401	20231207	124500	85996765	2920	2920	2920	2920	0
402	20231207	124400	85996765	2920	2920	2920	2920	0
403	20231207	124300	85996765	2920	2920	2920	2920	0
404	20231207	124200	85996765	2920	2920	2920	2920	0
405	20231207	124100	85996765	2920	2920	2920	2920	1
406	20231207	124000	85993845	2915	2915	2915	2915	0
407	20231207	123900	85993845	2915	2915	2915	2915	0
408	20231207	123800	85993845	2915	2915	2915	2915	0
409	20231207	123700	85993845	2915	2915	2915	2915	0
410	20231207	123600	85993845	2915	2915	2915	2915	0
411	20231207	123500	85993845	2915	2915	2915	2915	0
412	20231207	123400	85993845	2915	2915	2915	2915	0
413	20231207	123300	85993845	2915	2915	2915	2915	68
414	20231207	123200	85795625	2920	2920	2920	2920	0
415	20231207	123100	85795625	2920	2920	2920	2920	0
416	20231207	123000	85795625	2920	2920	2920	2920	0
417	20231207	122900	85795625	2920	2920	2920	2920	0
418	20231207	122800	85795625	2920	2920	2920	2920	0
419	20231207	122700	85795625	2920	2920	2920	2920	0
420	20231207	122600	85795625	2920	2920	2920	2920	0
421	20231207	122500	85795625	2920	2920	2920	2920	0
422	20231207	122400	85795625	2920	2920	2920	2920	0
423	20231207	122300	85795625	2920	2920	2920	2920	0
424	20231207	122200	85795625	2920	2920	2920	2920	0
425	20231207	122100	85795625	2920	2920	2920	2920	0
426	20231207	122000	85795625	2920	2920	2920	2920	0
427	20231207	121900	85795625	2920	2920	2920	2920	0
428	20231207	121800	85795625	2920	2920	2920	2920	0
429	20231207	121700	85795625	2920	2920	2920	2920	0
430	20231207	121600	85795625	2920	2920	2920	2920	1
431	20231207	121500	85792705	2920	2920	2920	2920	0
432	20231207	121400	85792705	2920	2920	2920	2920	0
433	20231207	121300	85792705	2920	2920	2920	2920	0
434	20231207	121200	85792705	2920	2920	2920	2920	0
435	20231207	121100	85792705	2920	2920	2920	2920	0
436	20231207	121000	85792705	2920	2920	2920	2920	0
437	20231207	120900	85792705	2920	2920	2920	2920	0
438	20231207	120800	85792705	2920	2920	2920	2920	0
439	20231207	120700	85792705	2920	2920	2920	2920	0
440	20231207	120600	85792705	2920	2920	2920	2920	0
441	20231207	120500	85792705	2920	2920	2920	2920	1
442	20231207	120400	85789785	2920	2920	2920	2920	0
443	20231207	120300	85789785	2920	2920	2920	2920	0
444	20231207	120200	85789785	2920	2920	2920	2920	0
445	20231207	120100	85789785	2920	2920	2920	2920	0
446	20231207	120000	85789785	2920	2920	2920	2920	0
447	20231207	115900	85789785	2920	2920	2920	2920	0
448	20231207	115800	85789785	2920	2920	2920	2920	0
449	20231207	115700	85789785	2920	2920	2920	2920	0
450	20231207	115600	85789785	2920	2920	2920	2920	0
451	20231207	115500	85789785	2920	2920	2920	2920	33
452	20231207	115400	85693425	2920	2920	2920	2920	10
453	20231207	115300	85664225	2920	2920	2920	2920	0
454	20231207	115200	85664225	2920	2920	2920	2920	0
455	20231207	115100	85664225	2920	2920	2920	2920	0
456	20231207	115000	85664225	2920	2920	2920	2920	0
457	20231207	114900	85664225	2920	2920	2920	2920	0
458	20231207	114800	85664225	2920	2920	2920	2920	0
459	20231207	114700	85664225	2920	2920	2920	2920	0
460	20231207	114600	85664225	2920	2920	2920	2920	0
461	20231207	114500	85664225	2920	2920	2920	2920	0
462	20231207	114400	85664225	2920	2920	2920	2920	0
463	20231207	114300	85664225	2920	2920	2920	2920	0
464	20231207	114200	85664225	2920	2920	2920	2920	0
465	20231207	114100	85664225	2920	2920	2920	2920	0
466	20231207	114000	85664225	2920	2920	2920	2920	1
467	20231207	113900	85661305	2915	2915	2915	2915	0
468	20231207	113800	85661305	2915	2915	2915	2915	0
469	20231207	113700	85661305	2915	2915	2915	2915	0
470	20231207	113600	85661305	2915	2915	2915	2915	0
471	20231207	113500	85661305	2915	2915	2915	2915	0
472	20231207	113400	85661305	2915	2915	2915	2915	0
473	20231207	113300	85661305	2915	2915	2915	2915	0
474	20231207	113200	85661305	2915	2915	2915	2915	0
475	20231207	113100	85661305	2915	2915	2915	2915	0
476	20231207	113000	85661305	2915	2915	2915	2915	0
477	20231207	112900	85661305	2915	2915	2915	2915	0
478	20231207	112800	85661305	2915	2915	2915	2915	0
479	20231207	112700	85661305	2915	2915	2915	2915	0
480	20231207	112600	85661305	2915	2915	2915	2915	0
481	20231207	112500	85661305	2915	2915	2915	2915	0
482	20231207	112400	85661305	2915	2915	2915	2915	0
483	20231207	112300	85661305	2915	2915	2915	2915	0
484	20231207	112200	85661305	2915	2915	2915	2915	0
485	20231207	112100	85661305	2915	2915	2915	2915	0
486	20231207	112000	85661305	2915	2915	2915	2915	0
487	20231207	111900	85661305	2915	2915	2915	2915	0
488	20231207	111800	85661305	2915	2915	2915	2915	0
489	20231207	111700	85661305	2915	2915	2915	2915	0
490	20231207	111600	85661305	2915	2915	2915	2915	0
491	20231207	111500	85661305	2915	2915	2915	2915	0
492	20231207	111400	85661305	2915	2915	2915	2915	0
493	20231207	111300	85661305	2915	2915	2915	2915	0
494	20231207	111200	85661305	2915	2915	2915	2915	0
495	20231207	111100	85661305	2915	2915	2915	2915	0
496	20231207	111000	85661305	2915	2915	2915	2915	0
497	20231207	110900	85661305	2915	2915	2915	2915	0
498	20231207	110800	85661305	2915	2915	2915	2915	0
499	20231207	110700	85661305	2915	2920	2920	2915	2000
500	20231207	110600	79824845	2920	2925	2925	2920	74
501	20231207	110500	79608755	2920	2920	2920	2920	0
502	20231207	110400	79608755	2920	2920	2920	2920	0
503	20231207	110300	79608755	2920	2920	2920	2920	0
504	20231207	110200	79608755	2920	2920	2920	2920	0
505	20231207	110100	79608755	2920	2920	2920	2920	0
506	20231207	110000	79608755	2920	2920	2920	2920	0
507	20231207	105900	79608755	2920	2920	2920	2920	0
508	20231207	105800	79608755	2920	2920	2920	2920	0
509	20231207	105700	79608755	2920	2920	2920	2920	0
510	20231207	105600	79608755	2920	2920	2920	2920	0
511	20231207	105500	79608755	2920	2920	2920	2920	0
512	20231207	105400	79608755	2920	2920	2920	2920	0
513	20231207	105300	79608755	2920	2920	2920	2920	0
514	20231207	105200	79608755	2920	2920	2920	2920	0
515	20231207	105100	79608755	2920	2920	2920	2920	0
516	20231207	105000	79608755	2920	2920	2920	2920	0
517	20231207	104900	79608755	2920	2920	2920	2920	0
518	20231207	104800	79608755	2920	2920	2920	2920	0
519	20231207	104700	79608755	2920	2920	2920	2920	0
520	20231207	104600	79608755	2920	2920	2920	2920	0
521	20231207	104500	79608755	2920	2920	2920	2920	0
522	20231207	104400	79608755	2920	2920	2920	2920	0
523	20231207	104300	79608755	2920	2920	2920	2920	0
524	20231207	104200	79608755	2920	2920	2920	2920	0
525	20231207	104100	79608755	2920	2920	2920	2920	0
526	20231207	104000	79608755	2920	2920	2920	2920	0
527	20231207	103900	79608755	2920	2920	2920	2920	0
528	20231207	103800	79608755	2920	2920	2920	2920	0
529	20231207	103700	79608755	2920	2920	2920	2920	0
530	20231207	103600	79608755	2920	2920	2920	2920	0
531	20231207	103500	79608755	2920	2920	2920	2920	0
532	20231207	103400	79608755	2920	2920	2920	2920	0
533	20231207	103300	79608755	2920	2920	2920	2920	0
534	20231207	103200	79608755	2920	2920	2920	2920	0
535	20231207	103100	79608755	2920	2920	2920	2920	5
536	20231207	103000	79594155	2930	2930	2930	2930	0
537	20231207	102900	79594155	2930	2930	2930	2930	0
538	20231207	102800	79594155	2930	2930	2930	2930	0
539	20231207	102700	79594155	2930	2930	2930	2930	0
540	20231207	102600	79594155	2930	2930	2930	2930	686
541	20231207	102500	77584175	2930	2930	2930	2930	0
542	20231207	102400	77584175	2930	2930	2930	2930	0
543	20231207	102300	77584175	2930	2930	2930	2930	0
544	20231207	102200	77584175	2930	2930	2930	2930	0
545	20231207	102100	77584175	2930	2930	2930	2930	0
546	20231207	102000	77584175	2930	2930	2930	2930	0
547	20231207	101900	77584175	2930	2910	2930	2910	2748
548	20231207	101800	69556700	2945	2945	2945	2945	1
549	20231207	101700	69553755	2925	2925	2925	2925	0
550	20231207	101600	69553755	2925	2925	2925	2925	0
551	20231207	101500	69553755	2925	2925	2925	2925	0
552	20231207	101400	69553755	2925	2925	2925	2925	205
553	20231207	101300	68954130	2925	2925	2925	2925	0
554	20231207	101200	68954130	2925	2925	2925	2925	0
555	20231207	101100	68954130	2925	2925	2925	2925	0
556	20231207	101000	68954130	2925	2925	2925	2915	41
557	20231207	100900	68834295	2915	2910	2930	2910	3431
558	20231207	100800	58812485	2930	2910	2945	2910	2747
559	20231207	100700	50791355	2930	2930	2950	2910	1378
560	20231207	100600	46767640	2930	2915	2950	2915	2745
561	20231207	100500	38745405	2950	2915	2950	2915	1393
562	20231207	100400	34674365	2930	2950	2950	2910	1373
563	20231207	100300	30665235	2930	2930	2930	2930	0
564	20231207	100200	30665235	2930	2930	2930	2930	0
565	20231207	100100	30665235	2930	2930	2930	2930	0
566	20231207	100000	30665235	2930	2930	2930	2930	0
567	20231207	095900	30665235	2930	2930	2930	2930	0
568	20231207	095800	30665235	2930	2930	2930	2930	29
569	20231207	095700	30580265	2930	2930	2930	2930	0
570	20231207	095600	30580265	2930	2910	2930	2910	1395
571	20231207	095500	26503385	2910	2910	2910	2910	689
572	20231207	095400	24498395	2925	2925	2925	2925	0
573	20231207	095300	24498395	2925	2945	2945	2910	1514
574	20231207	095200	20075585	2930	2930	2930	2930	0
575	20231207	095100	20075585	2930	2930	2930	2930	0
576	20231207	095000	20075585	2930	2930	2930	2930	47
577	20231207	094900	19937875	2915	2910	2950	2910	733
578	20231207	094800	17804530	2950	2955	2955	2920	555
579	20231207	094700	16183865	2935	2935	2935	2935	0
580	20231207	094600	16183865	2935	2935	2935	2935	0
581	20231207	094500	16183865	2935	2935	2935	2935	0
582	20231207	094400	16183865	2935	2935	2935	2935	1682
583	20231207	094300	11247195	2955	2955	2955	2955	0
584	20231207	094200	11247195	2955	2955	2955	2955	0
585	20231207	094100	11247195	2955	2955	2955	2955	0
586	20231207	094000	11247195	2955	2955	2955	2955	0
587	20231207	093900	11247195	2955	2955	2955	2955	0
588	20231207	093800	11247195	2955	2955	2955	2955	0
589	20231207	093700	11247195	2955	2955	2955	2955	0
590	20231207	093600	11247195	2955	2955	2955	2955	0
591	20231207	093500	11247195	2955	2955	2955	2955	86
592	20231207	093400	10993065	2935	2935	2935	2935	0
593	20231207	093300	10993065	2935	2935	2935	2935	0
594	20231207	093200	10993065	2935	2935	2935	2935	0
595	20231207	093100	10993065	2935	2935	2935	2935	0
596	20231207	093000	10993065	2935	2935	2935	2935	0
597	20231207	092900	10993065	2935	2935	2935	2935	0
598	20231207	092800	10993065	2935	2935	2935	2935	0
599	20231207	092700	10993065	2935	2935	2935	2935	0
600	20231207	092600	10993065	2935	2935	2935	2935	600
601	20231207	092500	9232065	2930	2930	2930	2930	0
602	20231207	092400	9232065	2930	2930	2930	2930	0
603	20231207	092300	9232065	2930	2930	2930	2930	0
604	20231207	092200	9232065	2930	2930	2930	2930	914
605	20231207	092100	6554045	2910	2910	2910	2910	0
606	20231207	092000	6554045	2910	2910	2910	2910	0
607	20231207	091900	6554045	2910	2910	2910	2910	0
608	20231207	091800	6554045	2910	2910	2910	2910	0
609	20231207	091700	6554045	2910	2910	2910	2910	0
610	20231207	091600	6554045	2910	2915	2915	2910	47
611	20231207	091500	6417210	2905	2905	2905	2905	0
612	20231207	091400	6417210	2905	2905	2905	2905	0
613	20231207	091300	6417210	2905	2905	2905	2905	0
614	20231207	091200	6417210	2905	2905	2905	2905	0
615	20231207	091100	6417210	2905	2905	2905	2905	0
616	20231207	091000	6417210	2905	2905	2905	2905	0
617	20231207	090900	6417210	2905	2905	2905	2905	0
618	20231207	090800	6417210	2905	2905	2905	2905	0
619	20231207	090700	6417210	2905	2905	2905	2905	0
620	20231207	090600	6417210	2905	2905	2905	2905	0
621	20231207	090500	6417210	2905	2905	2905	2905	362
622	20231207	090400	5365600	2895	2895	2895	2895	0
623	20231207	090300	5365600	2895	2895	2895	2895	0
624	20231207	090200	5365600	2895	2905	2905	2895	351
625	20231207	090100	4349415	2900	2900	2900	2900	30
626	20231207	090000	4262415	2895	2925	2925	2895	1459