KissMeData/067770/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194300	49448930	2710	2710	2710	2710	1009
3	20231208	194200	49448930	2710	2710	2710	2710	0
4	20231208	194100	49448930	2710	2710	2710	2710	0
5	20231208	194000	49448930	2710	2710	2710	2710	0
6	20231208	193900	49448930	2710	2710	2710	2710	0
7	20231208	193800	49448930	2710	2710	2710	2710	0
8	20231208	193700	49448930	2710	2710	2710	2710	0
9	20231208	193600	49448930	2710	2710	2710	2710	0
10	20231208	193500	49448930	2710	2710	2710	2710	0
11	20231208	193400	49448930	2710	2710	2710	2710	0
12	20231208	193300	49448930	2710	2710	2710	2710	0
13	20231208	193200	49448930	2710	2710	2710	2710	0
14	20231208	193100	49448930	2710	2710	2710	2710	0
15	20231208	193000	49448930	2710	2710	2710	2710	0
16	20231208	192900	49448930	2710	2710	2710	2710	0
17	20231208	192800	49448930	2710	2710	2710	2710	0
18	20231208	192700	49448930	2710	2710	2710	2710	0
19	20231208	192600	49448930	2710	2710	2710	2710	0
20	20231208	192500	49448930	2710	2710	2710	2710	0
21	20231208	192400	49448930	2710	2710	2710	2710	0
22	20231208	192300	49448930	2710	2710	2710	2710	0
23	20231208	192200	49448930	2710	2710	2710	2710	0
24	20231208	192100	49448930	2710	2710	2710	2710	0
25	20231208	192000	49448930	2710	2710	2710	2710	0
26	20231208	191900	49448930	2710	2710	2710	2710	0
27	20231208	191800	49448930	2710	2710	2710	2710	0
28	20231208	191700	49448930	2710	2710	2710	2710	0
29	20231208	191600	49448930	2710	2710	2710	2710	0
30	20231208	191500	49448930	2710	2710	2710	2710	0
31	20231208	191400	49448930	2710	2710	2710	2710	0
32	20231208	191300	49448930	2710	2710	2710	2710	1009
33	20231208	191200	49448930	2710	2710	2710	2710	0
34	20231208	191100	49448930	2710	2710	2710	2710	0
35	20231208	191000	49448930	2710	2710	2710	2710	0
36	20231208	190900	49448930	2710	2710	2710	2710	0
37	20231208	190800	49448930	2710	2710	2710	2710	0
38	20231208	190700	49448930	2710	2710	2710	2710	0
39	20231208	190600	49448930	2710	2710	2710	2710	0
40	20231208	190500	49448930	2710	2710	2710	2710	0
41	20231208	190400	49448930	2710	2710	2710	2710	0
42	20231208	190300	49448930	2710	2710	2710	2710	0
43	20231208	190200	49448930	2710	2710	2710	2710	0
44	20231208	190100	49448930	2710	2710	2710	2710	0
45	20231208	190000	49448930	2710	2710	2710	2710	0
46	20231208	185900	49448930	2710	2710	2710	2710	0
47	20231208	185800	49448930	2710	2710	2710	2710	0
48	20231208	185700	49448930	2710	2710	2710	2710	0
49	20231208	185600	49448930	2710	2710	2710	2710	0
50	20231208	185500	49448930	2710	2710	2710	2710	0
51	20231208	185400	49448930	2710	2710	2710	2710	0
52	20231208	185300	49448930	2710	2710	2710	2710	0
53	20231208	185200	49448930	2710	2710	2710	2710	0
54	20231208	185100	49448930	2710	2710	2710	2710	0
55	20231208	185000	49448930	2710	2710	2710	2710	0
56	20231208	184900	49448930	2710	2710	2710	2710	0
57	20231208	184800	49448930	2710	2710	2710	2710	0
58	20231208	184700	49448930	2710	2710	2710	2710	0
59	20231208	184600	49448930	2710	2710	2710	2710	0
60	20231208	184500	49448930	2710	2710	2710	2710	0
61	20231208	184400	49448930	2710	2710	2710	2710	0
62	20231208	184300	49448930	2710	2710	2710	2710	1009
63	20231208	184200	49448930	2710	2710	2710	2710	0
64	20231208	184100	49448930	2710	2710	2710	2710	0
65	20231208	184000	49448930	2710	2710	2710	2710	0
66	20231208	183900	49448930	2710	2710	2710	2710	0
67	20231208	183800	49448930	2710	2710	2710	2710	0
68	20231208	183700	49448930	2710	2710	2710	2710	0
69	20231208	183600	49448930	2710	2710	2710	2710	0
70	20231208	183500	49448930	2710	2710	2710	2710	0
71	20231208	183400	49448930	2710	2710	2710	2710	0
72	20231208	183300	49448930	2710	2710	2710	2710	0
73	20231208	183200	49448930	2710	2710	2710	2710	0
74	20231208	183100	49448930	2710	2710	2710	2710	0
75	20231208	183000	49448930	2710	2710	2710	2710	0
76	20231208	182900	49448930	2710	2710	2710	2710	0
77	20231208	182800	49448930	2710	2710	2710	2710	0
78	20231208	182700	49448930	2710	2710	2710	2710	0
79	20231208	182600	49448930	2710	2710	2710	2710	0
80	20231208	182500	49448930	2710	2710	2710	2710	0
81	20231208	182400	49448930	2710	2710	2710	2710	0
82	20231208	182300	49448930	2710	2710	2710	2710	0
83	20231208	182200	49448930	2710	2710	2710	2710	0
84	20231208	182100	49448930	2710	2710	2710	2710	0
85	20231208	182000	49448930	2710	2710	2710	2710	0
86	20231208	181900	49448930	2710	2710	2710	2710	0
87	20231208	181800	49448930	2710	2710	2710	2710	0
88	20231208	181700	49448930	2710	2710	2710	2710	0
89	20231208	181600	49448930	2710	2710	2710	2710	0
90	20231208	181500	49448930	2710	2710	2710	2710	0
91	20231208	181400	49448930	2710	2710	2710	2710	0
92	20231208	181300	49448930	2710	2710	2710	2710	1009
93	20231208	181200	49448930	2710	2710	2710	2710	0
94	20231208	181100	49448930	2710	2710	2710	2710	0
95	20231208	181000	49448930	2710	2710	2710	2710	0
96	20231208	180900	49448930	2710	2710	2710	2710	0
97	20231208	180800	49448930	2710	2710	2710	2710	0
98	20231208	180700	49448930	2710	2710	2710	2710	0
99	20231208	180600	49448930	2710	2710	2710	2710	0
100	20231208	180500	49448930	2710	2710	2710	2710	0
101	20231208	180400	49448930	2710	2710	2710	2710	0
102	20231208	180300	49448930	2710	2710	2710	2710	0
103	20231208	180200	49448930	2710	2710	2710	2710	0
104	20231208	180100	49448930	2710	2710	2710	2710	0
105	20231208	180000	49448930	2710	2710	2710	2710	0
106	20231208	175900	49448930	2710	2710	2710	2710	0
107	20231208	175800	49448930	2710	2710	2710	2710	0
108	20231208	175700	49448930	2710	2710	2710	2710	0
109	20231208	175600	49448930	2710	2710	2710	2710	0
110	20231208	175500	49448930	2710	2710	2710	2710	0
111	20231208	175400	49448930	2710	2710	2710	2710	0
112	20231208	175300	49448930	2710	2710	2710	2710	0
113	20231208	175200	49448930	2710	2710	2710	2710	0
114	20231208	175100	49448930	2710	2710	2710	2710	0
115	20231208	175000	49448930	2710	2710	2710	2710	0
116	20231208	174900	49448930	2710	2710	2710	2710	0
117	20231208	174800	49448930	2710	2710	2710	2710	0
118	20231208	174700	49448930	2710	2710	2710	2710	0
119	20231208	174600	49448930	2710	2710	2710	2710	0
120	20231208	174500	49448930	2710	2710	2710	2710	0
121	20231208	174400	49448930	2710	2710	2710	2710	0
122	20231208	174300	49448930	2710	2710	2710	2710	1009
123	20231208	174200	49448930	2710	2710	2710	2710	0
124	20231208	174100	49448930	2710	2710	2710	2710	0
125	20231208	174000	49448930	2710	2710	2710	2710	0
126	20231208	173900	49448930	2710	2710	2710	2710	0
127	20231208	173800	49448930	2710	2710	2710	2710	0
128	20231208	173700	49448930	2710	2710	2710	2710	0
129	20231208	173600	49448930	2710	2710	2710	2710	0
130	20231208	173500	49448930	2710	2710	2710	2710	0
131	20231208	173400	49448930	2710	2710	2710	2710	0
132	20231208	173300	49448930	2710	2710	2710	2710	0
133	20231208	173200	49448930	2710	2710	2710	2710	0
134	20231208	173100	49448930	2710	2710	2710	2710	0
135	20231208	173000	49448930	2710	2710	2710	2710	0
136	20231208	172900	49448930	2710	2710	2710	2710	0
137	20231208	172800	49448930	2710	2710	2710	2710	0
138	20231208	172700	49448930	2710	2710	2710	2710	0
139	20231208	172600	49448930	2710	2710	2710	2710	0
140	20231208	172500	49448930	2710	2710	2710	2710	0
141	20231208	172400	49448930	2710	2710	2710	2710	0
142	20231208	172300	49448930	2710	2710	2710	2710	0
143	20231208	172200	49448930	2710	2710	2710	2710	0
144	20231208	172100	49448930	2710	2710	2710	2710	0
145	20231208	172000	49448930	2710	2710	2710	2710	0
146	20231208	171900	49448930	2710	2710	2710	2710	0
147	20231208	171800	49448930	2710	2710	2710	2710	0
148	20231208	171700	49448930	2710	2710	2710	2710	0
149	20231208	171600	49448930	2710	2710	2710	2710	0
150	20231208	171500	49448930	2710	2710	2710	2710	0
151	20231208	171400	49448930	2710	2710	2710	2710	0
152	20231208	171300	49448930	2710	2710	2710	2710	1009
153	20231208	171200	49448930	2710	2710	2710	2710	0
154	20231208	171100	49448930	2710	2710	2710	2710	0
155	20231208	171000	49448930	2710	2710	2710	2710	0
156	20231208	170900	49448930	2710	2710	2710	2710	0
157	20231208	170800	49448930	2710	2710	2710	2710	0
158	20231208	170700	49448930	2710	2710	2710	2710	0
159	20231208	170600	49448930	2710	2710	2710	2710	0
160	20231208	170500	49448930	2710	2710	2710	2710	0
161	20231208	170400	49448930	2710	2710	2710	2710	0
162	20231208	170300	49448930	2710	2710	2710	2710	0
163	20231208	170200	49448930	2710	2710	2710	2710	0
164	20231208	170100	49448930	2710	2710	2710	2710	0
165	20231208	170000	49448930	2710	2710	2710	2710	0
166	20231208	165900	49448930	2710	2710	2710	2710	0
167	20231208	165800	49448930	2710	2710	2710	2710	0
168	20231208	165700	49448930	2710	2710	2710	2710	0
169	20231208	165600	49448930	2710	2710	2710	2710	0
170	20231208	165500	49448930	2710	2710	2710	2710	0
171	20231208	165400	49448930	2710	2710	2710	2710	0
172	20231208	165300	49448930	2710	2710	2710	2710	0
173	20231208	165200	49448930	2710	2710	2710	2710	0
174	20231208	165100	49448930	2710	2710	2710	2710	0
175	20231208	165000	49448930	2710	2710	2710	2710	0
176	20231208	164900	49448930	2710	2710	2710	2710	0
177	20231208	164800	49448930	2710	2710	2710	2710	0
178	20231208	164700	49448930	2710	2710	2710	2710	0
179	20231208	164600	49448930	2710	2710	2710	2710	0
180	20231208	164500	49448930	2710	2710	2710	2710	0
181	20231208	164400	49448930	2710	2710	2710	2710	0
182	20231208	164300	49448930	2710	2710	2710	2710	1009
183	20231208	164200	49448930	2710	2710	2710	2710	0
184	20231208	164100	49448930	2710	2710	2710	2710	0
185	20231208	164000	49448930	2710	2710	2710	2710	0
186	20231208	163900	49448930	2710	2710	2710	2710	0
187	20231208	163800	49448930	2710	2710	2710	2710	0
188	20231208	163700	49448930	2710	2710	2710	2710	0
189	20231208	163600	49448930	2710	2710	2710	2710	0
190	20231208	163500	49448930	2710	2710	2710	2710	0
191	20231208	163400	49448930	2710	2710	2710	2710	0
192	20231208	163300	49448930	2710	2710	2710	2710	0
193	20231208	163200	49448930	2710	2710	2710	2710	0
194	20231208	163100	49448930	2710	2710	2710	2710	0
195	20231208	163000	49448930	2710	2710	2710	2710	0
196	20231208	162900	49448930	2710	2710	2710	2710	0
197	20231208	162800	49448930	2710	2710	2710	2710	0
198	20231208	162700	49448930	2710	2710	2710	2710	0
199	20231208	162600	49448930	2710	2710	2710	2710	0
200	20231208	162500	49448930	2710	2710	2710	2710	0
201	20231208	162400	49448930	2710	2710	2710	2710	0
202	20231208	162300	49448930	2710	2710	2710	2710	0
203	20231208	162200	49448930	2710	2710	2710	2710	0
204	20231208	162100	49448930	2710	2710	2710	2710	0
205	20231208	162000	49448930	2710	2710	2710	2710	0
206	20231208	161900	49448930	2710	2710	2710	2710	0
207	20231208	161800	49448930	2710	2710	2710	2710	0
208	20231208	161700	49448930	2710	2710	2710	2710	0
209	20231208	161600	49448930	2710	2710	2710	2710	0
210	20231208	161500	49448930	2710	2710	2710	2710	0
211	20231208	161400	49448930	2710	2710	2710	2710	0
212	20231208	161300	49448930	2710	2710	2710	2710	1009
213	20231208	161200	49448930	2710	2710	2710	2710	0
214	20231208	161100	49448930	2710	2710	2710	2710	0
215	20231208	161000	49448930	2710	2710	2710	2710	0
216	20231208	160900	49448930	2710	2710	2710	2710	0
217	20231208	160800	49448930	2710	2710	2710	2710	0
218	20231208	160700	49448930	2710	2710	2710	2710	0
219	20231208	160600	49448930	2710	2710	2710	2710	0
220	20231208	160500	49448930	2710	2710	2710	2710	0
221	20231208	160400	49448930	2710	2710	2710	2710	0
222	20231208	160300	49448930	2710	2710	2710	2710	0
223	20231208	160200	49448930	2710	2710	2710	2710	0
224	20231208	160100	49448930	2710	2710	2710	2710	0
225	20231208	160000	49448930	2710	2710	2710	2710	0
226	20231208	155900	49448930	2710	2710	2710	2710	0
227	20231208	155800	49448930	2710	2710	2710	2710	0
228	20231208	155700	49448930	2710	2710	2710	2710	0
229	20231208	155600	49448930	2710	2710	2710	2710	0
230	20231208	155500	49448930	2710	2710	2710	2710	0
231	20231208	155400	49448930	2710	2710	2710	2710	0
232	20231208	155300	49448930	2710	2710	2710	2710	0
233	20231208	155200	49448930	2710	2710	2710	2710	0
234	20231208	155100	49448930	2710	2710	2710	2710	0
235	20231208	155000	49448930	2710	2710	2710	2710	0
236	20231208	154900	49448930	2710	2710	2710	2710	0
237	20231208	154800	49448930	2710	2710	2710	2710	0
238	20231208	154700	49448930	2710	2710	2710	2710	0
239	20231208	154600	49448930	2710	2710	2710	2710	0
240	20231208	154500	49448930	2710	2710	2710	2710	0
241	20231208	154400	49448930	2710	2710	2710	2710	0
242	20231208	154300	49448930	2710	2710	2710	2710	1009
243	20231208	154200	49448930	2710	2710	2710	2710	0
244	20231208	154100	49448930	2710	2710	2710	2710	0
245	20231208	154000	49448930	2710	2710	2710	2710	0
246	20231208	153900	49448930	2710	2710	2710	2710	0
247	20231208	153800	49448930	2710	2710	2710	2710	0
248	20231208	153700	49448930	2710	2710	2710	2710	0
249	20231208	153600	49448930	2710	2710	2710	2710	0
250	20231208	153500	49448930	2710	2710	2710	2710	0
251	20231208	153400	49448930	2710	2710	2710	2710	0
252	20231208	153300	49448930	2710	2710	2710	2710	0
253	20231208	153200	49448930	2710	2710	2710	2710	0
254	20231208	153100	49448930	2710	2710	2710	2710	0
255	20231208	153000	49448930	2710	2710	2710	2710	1009
256	20231208	152900	46714540	2705	2705	2705	2705	0
257	20231208	152800	46714540	2705	2705	2705	2705	0
258	20231208	152700	46714540	2705	2705	2705	2705	0
259	20231208	152600	46714540	2705	2705	2705	2705	0
260	20231208	152500	46714540	2705	2705	2705	2705	0
261	20231208	152400	46714540	2705	2705	2705	2705	0
262	20231208	152300	46714540	2705	2705	2705	2705	0
263	20231208	152200	46714540	2705	2705	2705	2705	0
264	20231208	152100	46714540	2705	2705	2705	2705	0
265	20231208	152000	46714540	2705	2705	2705	2705	0
266	20231208	151900	46714540	2705	2705	2705	2705	0
267	20231208	151800	46714540	2705	2705	2705	2705	0
268	20231208	151700	46714540	2705	2705	2705	2705	0
269	20231208	151600	46714540	2705	2705	2705	2705	0
270	20231208	151500	46714540	2705	2705	2705	2705	0
271	20231208	151400	46714540	2705	2705	2705	2705	0
272	20231208	151300	46714540	2705	2705	2705	2705	0
273	20231208	151200	46714540	2705	2705	2705	2705	0
274	20231208	151100	46714540	2705	2705	2705	2705	0
275	20231208	151000	46714540	2705	2705	2705	2705	0
276	20231208	150900	46714540	2705	2705	2705	2705	36
277	20231208	150800	46617160	2705	2705	2705	2705	0
278	20231208	150700	46617160	2705	2705	2705	2705	0
279	20231208	150600	46617160	2705	2705	2705	2705	0
280	20231208	150500	46617160	2705	2705	2705	2705	12
281	20231208	150400	46584700	2710	2710	2710	2710	0
282	20231208	150300	46584700	2710	2710	2710	2710	0
283	20231208	150200	46584700	2710	2690	2710	2690	281
284	20231208	150100	45826095	2680	2685	2685	2680	2348
285	20231208	150000	39531710	2690	2690	2690	2690	0
286	20231208	145900	39531710	2690	2690	2690	2690	0
287	20231208	145800	39531710	2690	2690	2690	2690	0
288	20231208	145700	39531710	2690	2690	2690	2690	246
289	20231208	145600	38869970	2700	2700	2700	2700	1
290	20231208	145500	38867270	2695	2695	2695	2695	0
291	20231208	145400	38867270	2695	2695	2695	2695	0
292	20231208	145300	38867270	2695	2695	2695	2695	0
293	20231208	145200	38867270	2695	2695	2695	2695	0
294	20231208	145100	38867270	2695	2695	2695	2695	100
295	20231208	145000	38597770	2700	2700	2700	2700	0
296	20231208	144900	38597770	2700	2700	2700	2700	0
297	20231208	144800	38597770	2700	2700	2700	2700	0
298	20231208	144700	38597770	2700	2700	2700	2700	0
299	20231208	144600	38597770	2700	2700	2700	2700	0
300	20231208	144500	38597770	2700	2700	2700	2700	0
301	20231208	144400	38597770	2700	2700	2700	2700	0
302	20231208	144300	38597770	2700	2700	2700	2700	0
303	20231208	144200	38597770	2700	2685	2700	2680	1934
304	20231208	144100	33409435	2690	2690	2690	2685	899
305	20231208	144000	30993420	2685	2690	2690	2685	228
306	20231208	143900	30380140	2685	2685	2685	2685	0
307	20231208	143800	30380140	2685	2685	2685	2685	0
308	20231208	143700	30380140	2685	2685	2685	2685	0
309	20231208	143600	30380140	2685	2685	2685	2685	1
310	20231208	143500	30377455	2690	2690	2690	2690	0
311	20231208	143400	30377455	2690	2690	2690	2690	0
312	20231208	143300	30377455	2690	2690	2690	2690	50
313	20231208	143200	30242955	2690	2690	2690	2690	0
314	20231208	143100	30242955	2690	2690	2690	2690	0
315	20231208	143000	30242955	2690	2690	2690	2690	0
316	20231208	142900	30242955	2690	2690	2690	2690	0
317	20231208	142800	30242955	2690	2680	2690	2680	252
318	20231208	142700	29567545	2685	2685	2685	2685	270
319	20231208	142600	28842595	2680	2680	2680	2680	0
320	20231208	142500	28842595	2680	2685	2685	2680	888
321	20231208	142400	26458470	2690	2690	2690	2690	0
322	20231208	142300	26458470	2690	2690	2690	2690	0
323	20231208	142200	26458470	2690	2690	2690	2690	0
324	20231208	142100	26458470	2690	2690	2690	2690	2
325	20231208	142000	26453090	2690	2690	2690	2690	0
326	20231208	141900	26453090	2690	2690	2690	2690	0
327	20231208	141800	26453090	2690	2690	2690	2690	30
328	20231208	141700	26372390	2690	2690	2690	2690	0
329	20231208	141600	26372390	2690	2690	2690	2690	0
330	20231208	141500	26372390	2690	2690	2690	2690	21
331	20231208	141400	26315900	2695	2695	2695	2695	0
332	20231208	141300	26315900	2695	2695	2695	2695	0
333	20231208	141200	26315900	2695	2695	2695	2695	0
334	20231208	141100	26315900	2695	2695	2695	2695	0
335	20231208	141000	26315900	2695	2695	2695	2695	0
336	20231208	140900	26315900	2695	2695	2695	2695	0
337	20231208	140800	26315900	2695	2695	2695	2695	0
338	20231208	140700	26315900	2695	2695	2695	2695	1
339	20231208	140600	26313205	2695	2695	2695	2695	100
340	20231208	140500	26043705	2695	2695	2695	2695	0
341	20231208	140400	26043705	2695	2695	2695	2695	0
342	20231208	140300	26043705	2695	2695	2695	2695	0
343	20231208	140200	26043705	2695	2695	2695	2695	0
344	20231208	140100	26043705	2695	2695	2695	2695	0
345	20231208	140000	26043705	2695	2695	2695	2695	0
346	20231208	135900	26043705	2695	2695	2695	2695	0
347	20231208	135800	26043705	2695	2695	2695	2695	0
348	20231208	135700	26043705	2695	2695	2695	2695	0
349	20231208	135600	26043705	2695	2695	2695	2695	0
350	20231208	135500	26043705	2695	2695	2695	2695	0
351	20231208	135400	26043705	2695	2695	2695	2695	0
352	20231208	135300	26043705	2695	2695	2695	2695	0
353	20231208	135200	26043705	2695	2695	2695	2695	0
354	20231208	135100	26043705	2695	2695	2695	2695	0
355	20231208	135000	26043705	2695	2695	2695	2695	100
356	20231208	134900	25774205	2690	2690	2690	2690	0
357	20231208	134800	25774205	2690	2690	2690	2690	64
358	20231208	134700	25602045	2680	2680	2680	2680	0
359	20231208	134600	25602045	2680	2680	2680	2680	0
360	20231208	134500	25602045	2680	2680	2680	2680	0
361	20231208	134400	25602045	2680	2680	2680	2680	0
362	20231208	134300	25602045	2680	2680	2680	2680	0
363	20231208	134200	25602045	2680	2690	2690	2680	1450
364	20231208	134100	21708740	2695	2695	2695	2695	0
365	20231208	134000	21708740	2695	2695	2695	2695	0
366	20231208	133900	21708740	2695	2695	2695	2695	7
367	20231208	133800	21689875	2700	2700	2700	2700	0
368	20231208	133700	21689875	2700	2700	2700	2700	0
369	20231208	133600	21689875	2700	2700	2700	2700	0
370	20231208	133500	21689875	2700	2700	2700	2700	0
371	20231208	133400	21689875	2700	2700	2700	2700	0
372	20231208	133300	21689875	2700	2700	2700	2700	1
373	20231208	133200	21687175	2700	2700	2700	2700	0
374	20231208	133100	21687175	2700	2700	2700	2700	0
375	20231208	133000	21687175	2700	2700	2700	2700	0
376	20231208	132900	21687175	2700	2700	2700	2700	0
377	20231208	132800	21687175	2700	2700	2700	2700	0
378	20231208	132700	21687175	2700	2700	2700	2700	0
379	20231208	132600	21687175	2700	2700	2700	2700	0
380	20231208	132500	21687175	2700	2700	2700	2700	132
381	20231208	132400	21330775	2695	2700	2700	2695	201
382	20231208	132300	20788985	2700	2700	2700	2700	0
383	20231208	132200	20788985	2700	2700	2700	2700	0
384	20231208	132100	20788985	2700	2700	2700	2700	0
385	20231208	132000	20788985	2700	2700	2700	2700	0
386	20231208	131900	20788985	2700	2700	2700	2700	0
387	20231208	131800	20788985	2700	2700	2700	2700	0
388	20231208	131700	20788985	2700	2700	2700	2700	6
389	20231208	131600	20772785	2695	2695	2695	2695	0
390	20231208	131500	20772785	2695	2695	2695	2695	0
391	20231208	131400	20772785	2695	2695	2695	2695	0
392	20231208	131300	20772785	2695	2695	2695	2695	0
393	20231208	131200	20772785	2695	2695	2695	2695	0
394	20231208	131100	20772785	2695	2695	2695	2695	0
395	20231208	131000	20772785	2695	2695	2695	2695	0
396	20231208	130900	20772785	2695	2695	2695	2695	0
397	20231208	130800	20772785	2695	2695	2695	2695	0
398	20231208	130700	20772785	2695	2695	2695	2695	0
399	20231208	130600	20772785	2695	2695	2695	2695	0
400	20231208	130500	20772785	2695	2695	2695	2695	0
401	20231208	130400	20772785	2695	2695	2695	2695	0
402	20231208	130300	20772785	2695	2695	2695	2695	0
403	20231208	130200	20772785	2695	2695	2695	2695	0
404	20231208	130100	20772785	2695	2695	2695	2695	462
405	20231208	130000	19527695	2700	2700	2700	2700	0
406	20231208	125900	19527695	2700	2700	2700	2700	0
407	20231208	125800	19527695	2700	2700	2700	2700	6
408	20231208	125700	19511495	2700	2700	2700	2700	50
409	20231208	125600	19376495	2700	2700	2700	2700	0
410	20231208	125500	19376495	2700	2700	2700	2700	0
411	20231208	125400	19376495	2700	2700	2700	2700	0
412	20231208	125300	19376495	2700	2700	2700	2700	0
413	20231208	125200	19376495	2700	2700	2700	2700	0
414	20231208	125100	19376495	2700	2700	2700	2700	0
415	20231208	125000	19376495	2700	2700	2700	2700	0
416	20231208	124900	19376495	2700	2700	2700	2700	0
417	20231208	124800	19376495	2700	2700	2700	2700	0
418	20231208	124700	19376495	2700	2700	2700	2700	0
419	20231208	124600	19376495	2700	2700	2700	2700	0
420	20231208	124500	19376495	2700	2700	2700	2700	3
421	20231208	124400	19368395	2705	2705	2705	2705	0
422	20231208	124300	19368395	2705	2705	2705	2705	0
423	20231208	124200	19368395	2705	2705	2705	2705	0
424	20231208	124100	19368395	2705	2705	2705	2705	70
425	20231208	124000	19179045	2705	2705	2705	2705	0
426	20231208	123900	19179045	2705	2705	2705	2705	0
427	20231208	123800	19179045	2705	2705	2705	2705	0
428	20231208	123700	19179045	2705	2705	2705	2705	0
429	20231208	123600	19179045	2705	2705	2705	2705	0
430	20231208	123500	19179045	2705	2705	2705	2705	0
431	20231208	123400	19179045	2705	2705	2705	2705	0
432	20231208	123300	19179045	2705	2705	2705	2705	0
433	20231208	123200	19179045	2705	2705	2705	2705	0
434	20231208	123100	19179045	2705	2705	2705	2705	0
435	20231208	123000	19179045	2705	2705	2705	2705	0
436	20231208	122900	19179045	2705	2705	2705	2705	0
437	20231208	122800	19179045	2705	2705	2705	2705	0
438	20231208	122700	19179045	2705	2705	2705	2705	9
439	20231208	122600	19154700	2705	2705	2705	2705	0
440	20231208	122500	19154700	2705	2705	2705	2705	0
441	20231208	122400	19154700	2705	2705	2705	2705	0
442	20231208	122300	19154700	2705	2705	2705	2705	1
443	20231208	122200	19151995	2700	2700	2700	2700	0
444	20231208	122100	19151995	2700	2700	2700	2700	0
445	20231208	122000	19151995	2700	2700	2700	2700	94
446	20231208	121900	18898195	2710	2710	2710	2710	0
447	20231208	121800	18898195	2710	2710	2710	2710	10
448	20231208	121700	18871095	2710	2710	2710	2710	0
449	20231208	121600	18871095	2710	2710	2710	2710	0
450	20231208	121500	18871095	2710	2710	2710	2710	0
451	20231208	121400	18871095	2710	2710	2710	2710	0
452	20231208	121300	18871095	2710	2710	2710	2710	0
453	20231208	121200	18871095	2710	2710	2710	2710	0
454	20231208	121100	18871095	2710	2710	2710	2710	0
455	20231208	121000	18871095	2710	2710	2710	2710	0
456	20231208	120900	18871095	2710	2710	2710	2710	0
457	20231208	120800	18871095	2710	2710	2710	2710	0
458	20231208	120700	18871095	2710	2710	2710	2710	0
459	20231208	120600	18871095	2710	2710	2710	2710	0
460	20231208	120500	18871095	2710	2710	2710	2710	0
461	20231208	120400	18871095	2710	2710	2710	2710	0
462	20231208	120300	18871095	2710	2710	2710	2705	150
463	20231208	120200	18464715	2700	2700	2700	2700	0
464	20231208	120100	18464715	2700	2700	2700	2700	9
465	20231208	120000	18440415	2700	2700	2700	2700	0
466	20231208	115900	18440415	2700	2700	2700	2700	0
467	20231208	115800	18440415	2700	2700	2700	2700	0
468	20231208	115700	18440415	2700	2700	2700	2700	113
469	20231208	115600	18135315	2705	2705	2705	2705	0
470	20231208	115500	18135315	2705	2705	2705	2705	0
471	20231208	115400	18135315	2705	2705	2705	2705	0
472	20231208	115300	18135315	2705	2705	2705	2705	0
473	20231208	115200	18135315	2705	2705	2705	2705	0
474	20231208	115100	18135315	2705	2705	2705	2705	0
475	20231208	115000	18135315	2705	2705	2705	2705	0
476	20231208	114900	18135315	2705	2705	2705	2705	54
477	20231208	114800	17989245	2700	2700	2700	2700	0
478	20231208	114700	17989245	2700	2700	2700	2700	0
479	20231208	114600	17989245	2700	2700	2700	2700	45
480	20231208	114500	17867745	2710	2710	2710	2710	0
481	20231208	114400	17867745	2710	2710	2710	2710	0
482	20231208	114300	17867745	2710	2710	2710	2710	0
483	20231208	114200	17867745	2710	2710	2710	2710	0
484	20231208	114100	17867745	2710	2710	2710	2710	0
485	20231208	114000	17867745	2710	2710	2710	2710	0
486	20231208	113900	17867745	2710	2710	2710	2710	0
487	20231208	113800	17867745	2710	2710	2710	2710	0
488	20231208	113700	17867745	2710	2710	2710	2710	0
489	20231208	113600	17867745	2710	2710	2710	2710	0
490	20231208	113500	17867745	2710	2710	2710	2710	0
491	20231208	113400	17867745	2710	2710	2710	2710	0
492	20231208	113300	17867745	2710	2710	2710	2710	0
493	20231208	113200	17867745	2710	2710	2710	2710	0
494	20231208	113100	17867745	2710	2710	2710	2710	0
495	20231208	113000	17867745	2710	2710	2710	2710	0
496	20231208	112900	17867745	2710	2710	2710	2710	0
497	20231208	112800	17867745	2710	2710	2710	2710	18
498	20231208	112700	17818965	2700	2700	2700	2700	0
499	20231208	112600	17818965	2700	2700	2700	2700	0
500	20231208	112500	17818965	2700	2700	2700	2700	0
501	20231208	112400	17818965	2700	2700	2700	2700	0
502	20231208	112300	17818965	2700	2700	2700	2700	0
503	20231208	112200	17818965	2700	2700	2700	2700	0
504	20231208	112100	17818965	2700	2700	2700	2700	0
505	20231208	112000	17818965	2700	2700	2700	2700	0
506	20231208	111900	17818965	2700	2700	2700	2700	0
507	20231208	111800	17818965	2700	2700	2700	2700	2
508	20231208	111700	17813565	2700	2700	2700	2700	2
509	20231208	111600	17808165	2700	2700	2700	2700	19
510	20231208	111500	17756865	2705	2705	2705	2705	0
511	20231208	111400	17756865	2705	2705	2705	2705	0
512	20231208	111300	17756865	2705	2705	2705	2705	0
513	20231208	111200	17756865	2705	2705	2705	2705	0
514	20231208	111100	17756865	2705	2705	2705	2705	0
515	20231208	111000	17756865	2705	2705	2705	2705	0
516	20231208	110900	17756865	2705	2700	2705	2700	23
517	20231208	110800	17694710	2700	2700	2700	2700	38
518	20231208	110700	17592110	2700	2700	2700	2700	289
519	20231208	110600	16811810	2705	2705	2705	2705	14
520	20231208	110500	16773940	2705	2705	2705	2705	11
521	20231208	110400	16744185	2705	2710	2710	2705	92
522	20231208	110300	16495105	2705	2710	2715	2705	132
523	20231208	110200	16137470	2710	2710	2710	2710	0
524	20231208	110100	16137470	2710	2710	2710	2710	0
525	20231208	110000	16137470	2710	2710	2710	2710	0
526	20231208	105900	16137470	2710	2710	2710	2710	0
527	20231208	105800	16137470	2710	2710	2710	2710	5
528	20231208	105700	16123920	2700	2700	2700	2700	27
529	20231208	105600	16051020	2710	2710	2710	2710	0
530	20231208	105500	16051020	2710	2710	2710	2710	0
531	20231208	105400	16051020	2710	2710	2710	2710	0
532	20231208	105300	16051020	2710	2710	2710	2710	0
533	20231208	105200	16051020	2710	2710	2710	2710	0
534	20231208	105100	16051020	2710	2710	2710	2710	0
535	20231208	105000	16051020	2710	2710	2710	2710	0
536	20231208	104900	16051020	2710	2710	2710	2710	0
537	20231208	104800	16051020	2710	2710	2710	2710	0
538	20231208	104700	16051020	2710	2710	2710	2710	0
539	20231208	104600	16051020	2710	2710	2710	2710	0
540	20231208	104500	16051020	2710	2710	2710	2710	0
541	20231208	104400	16051020	2710	2710	2710	2710	0
542	20231208	104300	16051020	2710	2710	2710	2710	0
543	20231208	104200	16051020	2710	2710	2710	2710	0
544	20231208	104100	16051020	2710	2710	2710	2710	0
545	20231208	104000	16051020	2710	2710	2710	2710	0
546	20231208	103900	16051020	2710	2710	2710	2710	0
547	20231208	103800	16051020	2710	2710	2710	2710	0
548	20231208	103700	16051020	2710	2710	2710	2710	0
549	20231208	103600	16051020	2710	2710	2710	2710	0
550	20231208	103500	16051020	2710	2710	2710	2710	0
551	20231208	103400	16051020	2710	2710	2710	2710	1
552	20231208	103300	16048310	2705	2705	2705	2705	45
553	20231208	103200	15926585	2705	2705	2705	2705	61
554	20231208	103100	15761580	2705	2710	2710	2705	482
555	20231208	103000	14457205	2715	2715	2715	2715	0
556	20231208	102900	14457205	2715	2715	2715	2715	0
557	20231208	102800	14457205	2715	2715	2715	2715	0
558	20231208	102700	14457205	2715	2715	2715	2715	0
559	20231208	102600	14457205	2715	2715	2715	2715	226
560	20231208	102500	13843615	2710	2710	2710	2710	0
561	20231208	102400	13843615	2710	2710	2710	2710	0
562	20231208	102300	13843615	2710	2710	2710	2710	0
563	20231208	102200	13843615	2710	2710	2710	2710	0
564	20231208	102100	13843615	2710	2710	2710	2710	0
565	20231208	102000	13843615	2710	2710	2710	2710	0
566	20231208	101900	13843615	2710	2710	2710	2710	0
567	20231208	101800	13843615	2710	2710	2710	2710	2
568	20231208	101700	13838195	2710	2710	2710	2710	15
569	20231208	101600	13797545	2725	2725	2725	2725	0
570	20231208	101500	13797545	2725	2725	2725	2725	0
571	20231208	101400	13797545	2725	2725	2725	2725	0
572	20231208	101300	13797545	2725	2725	2725	2725	0
573	20231208	101200	13797545	2725	2725	2725	2725	0
574	20231208	101100	13797545	2725	2725	2725	2725	0
575	20231208	101000	13797545	2725	2725	2725	2725	0
576	20231208	100900	13797545	2725	2710	2725	2710	215
577	20231208	100800	13213045	2705	2705	2705	2705	0
578	20231208	100700	13213045	2705	2705	2705	2705	500
579	20231208	100600	11860545	2705	2705	2705	2705	0
580	20231208	100500	11860545	2705	2705	2705	2705	0
581	20231208	100400	11860545	2705	2705	2705	2705	0
582	20231208	100300	11860545	2705	2705	2705	2705	419
583	20231208	100200	10727150	2710	2710	2710	2710	0
584	20231208	100100	10727150	2710	2710	2710	2710	0
585	20231208	100000	10727150	2710	2710	2710	2710	0
586	20231208	095900	10727150	2710	2710	2710	2710	0
587	20231208	095800	10727150	2710	2710	2710	2710	0
588	20231208	095700	10727150	2710	2710	2710	2710	0
589	20231208	095600	10727150	2710	2710	2710	2710	0
590	20231208	095500	10727150	2710	2710	2710	2710	1
591	20231208	095400	10724440	2725	2725	2725	2725	0
592	20231208	095300	10724440	2725	2725	2725	2725	0
593	20231208	095200	10724440	2725	2725	2725	2725	0
594	20231208	095100	10724440	2725	2725	2725	2725	0
595	20231208	095000	10724440	2725	2725	2725	2725	0
596	20231208	094900	10724440	2725	2725	2725	2725	4
597	20231208	094800	10713540	2710	2710	2710	2710	0
598	20231208	094700	10713540	2710	2710	2710	2710	0
599	20231208	094600	10713540	2710	2710	2710	2710	0
600	20231208	094500	10713540	2710	2710	2710	2710	0
601	20231208	094400	10713540	2710	2710	2710	2710	0
602	20231208	094300	10713540	2710	2710	2710	2710	0
603	20231208	094200	10713540	2710	2710	2710	2710	222
604	20231208	094100	10111920	2710	2730	2730	2710	3
605	20231208	094000	10103750	2730	2730	2730	2730	1
606	20231208	093900	10101020	2730	2730	2730	2730	0
607	20231208	093800	10101020	2730	2730	2730	2730	0
608	20231208	093700	10101020	2730	2730	2730	2730	0
609	20231208	093600	10101020	2730	2730	2730	2730	0
610	20231208	093500	10101020	2730	2730	2730	2730	0
611	20231208	093400	10101020	2730	2730	2730	2730	7
612	20231208	093300	10081910	2730	2730	2730	2730	0
613	20231208	093200	10081910	2730	2730	2730	2730	0
614	20231208	093100	10081910	2730	2730	2730	2730	0
615	20231208	093000	10081910	2730	2730	2730	2730	0
616	20231208	092900	10081910	2730	2730	2730	2730	16
617	20231208	092800	10038230	2715	2715	2715	2715	0
618	20231208	092700	10038230	2715	2715	2715	2715	0
619	20231208	092600	10038230	2715	2710	2715	2710	27
620	20231208	092500	9965050	2710	2710	2710	2710	277
621	20231208	092400	9214380	2710	2710	2710	2710	214
622	20231208	092300	8634440	2710	2710	2710	2710	50
623	20231208	092200	8498940	2710	2710	2710	2710	0
624	20231208	092100	8498940	2710	2710	2710	2710	18
625	20231208	092000	8450160	2700	2700	2700	2700	0
626	20231208	091900	8450160	2700	2700	2700	2700	0
627	20231208	091800	8450160	2700	2700	2700	2700	0
628	20231208	091700	8450160	2700	2700	2700	2700	184
629	20231208	091600	7953360	2710	2710	2710	2710	0
630	20231208	091500	7953360	2710	2710	2710	2710	88
631	20231208	091400	7714880	2700	2700	2700	2700	0
632	20231208	091300	7714880	2700	2700	2700	2700	0
633	20231208	091200	7714880	2700	2700	2700	2700	0
634	20231208	091100	7714880	2700	2700	2700	2700	0
635	20231208	091000	7714880	2700	2710	2710	2700	1022
636	20231208	090900	4945280	2710	2710	2710	2710	0
637	20231208	090800	4945280	2710	2710	2710	2710	0
638	20231208	090700	4945280	2710	2710	2710	2710	0
639	20231208	090600	4945280	2710	2710	2710	2710	0
640	20231208	090500	4945280	2710	2710	2710	2710	77
641	20231208	090400	4736610	2705	2705	2705	2705	0
642	20231208	090300	4736610	2705	2705	2705	2705	31
643	20231208	090200	4652755	2705	2705	2705	2705	14
644	20231208	090100	4614885	2705	2715	2715	2705	35
645	20231208	090000	4520020	2715	2680	2715	2680	1677