KissMeData/357250/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	211200	39619335	2970	2970	2970	2970	142
3	20231208	211100	39619335	2970	2970	2970	2970	0
4	20231208	211000	39619335	2970	2970	2970	2970	0
5	20231208	210900	39619335	2970	2970	2970	2970	0
6	20231208	210800	39619335	2970	2970	2970	2970	0
7	20231208	210700	39619335	2970	2970	2970	2970	0
8	20231208	210600	39619335	2970	2970	2970	2970	0
9	20231208	210500	39619335	2970	2970	2970	2970	0
10	20231208	210400	39619335	2970	2970	2970	2970	0
11	20231208	210300	39619335	2970	2970	2970	2970	0
12	20231208	210200	39619335	2970	2970	2970	2970	0
13	20231208	210100	39619335	2970	2970	2970	2970	0
14	20231208	210000	39619335	2970	2970	2970	2970	0
15	20231208	205900	39619335	2970	2970	2970	2970	0
16	20231208	205800	39619335	2970	2970	2970	2970	0
17	20231208	205700	39619335	2970	2970	2970	2970	0
18	20231208	205600	39619335	2970	2970	2970	2970	0
19	20231208	205500	39619335	2970	2970	2970	2970	0
20	20231208	205400	39619335	2970	2970	2970	2970	0
21	20231208	205300	39619335	2970	2970	2970	2970	0
22	20231208	205200	39619335	2970	2970	2970	2970	0
23	20231208	205100	39619335	2970	2970	2970	2970	0
24	20231208	205000	39619335	2970	2970	2970	2970	0
25	20231208	204900	39619335	2970	2970	2970	2970	0
26	20231208	204800	39619335	2970	2970	2970	2970	0
27	20231208	204700	39619335	2970	2970	2970	2970	0
28	20231208	204600	39619335	2970	2970	2970	2970	0
29	20231208	204500	39619335	2970	2970	2970	2970	0
30	20231208	204400	39619335	2970	2970	2970	2970	0
31	20231208	204300	39619335	2970	2970	2970	2970	0
32	20231208	204200	39619335	2970	2970	2970	2970	142
33	20231208	204100	39619335	2970	2970	2970	2970	0
34	20231208	204000	39619335	2970	2970	2970	2970	0
35	20231208	203900	39619335	2970	2970	2970	2970	0
36	20231208	203800	39619335	2970	2970	2970	2970	0
37	20231208	203700	39619335	2970	2970	2970	2970	0
38	20231208	203600	39619335	2970	2970	2970	2970	0
39	20231208	203500	39619335	2970	2970	2970	2970	0
40	20231208	203400	39619335	2970	2970	2970	2970	0
41	20231208	203300	39619335	2970	2970	2970	2970	0
42	20231208	203200	39619335	2970	2970	2970	2970	0
43	20231208	203100	39619335	2970	2970	2970	2970	0
44	20231208	203000	39619335	2970	2970	2970	2970	0
45	20231208	202900	39619335	2970	2970	2970	2970	0
46	20231208	202800	39619335	2970	2970	2970	2970	0
47	20231208	202700	39619335	2970	2970	2970	2970	0
48	20231208	202600	39619335	2970	2970	2970	2970	0
49	20231208	202500	39619335	2970	2970	2970	2970	0
50	20231208	202400	39619335	2970	2970	2970	2970	0
51	20231208	202300	39619335	2970	2970	2970	2970	0
52	20231208	202200	39619335	2970	2970	2970	2970	0
53	20231208	202100	39619335	2970	2970	2970	2970	0
54	20231208	202000	39619335	2970	2970	2970	2970	0
55	20231208	201900	39619335	2970	2970	2970	2970	0
56	20231208	201800	39619335	2970	2970	2970	2970	0
57	20231208	201700	39619335	2970	2970	2970	2970	0
58	20231208	201600	39619335	2970	2970	2970	2970	0
59	20231208	201500	39619335	2970	2970	2970	2970	0
60	20231208	201400	39619335	2970	2970	2970	2970	0
61	20231208	201300	39619335	2970	2970	2970	2970	0
62	20231208	201200	39619335	2970	2970	2970	2970	142
63	20231208	201100	39619335	2970	2970	2970	2970	0
64	20231208	201000	39619335	2970	2970	2970	2970	0
65	20231208	200900	39619335	2970	2970	2970	2970	0
66	20231208	200800	39619335	2970	2970	2970	2970	0
67	20231208	200700	39619335	2970	2970	2970	2970	0
68	20231208	200600	39619335	2970	2970	2970	2970	0
69	20231208	200500	39619335	2970	2970	2970	2970	0
70	20231208	200400	39619335	2970	2970	2970	2970	0
71	20231208	200300	39619335	2970	2970	2970	2970	0
72	20231208	200200	39619335	2970	2970	2970	2970	0
73	20231208	200100	39619335	2970	2970	2970	2970	0
74	20231208	200000	39619335	2970	2970	2970	2970	0
75	20231208	195900	39619335	2970	2970	2970	2970	0
76	20231208	195800	39619335	2970	2970	2970	2970	0
77	20231208	195700	39619335	2970	2970	2970	2970	0
78	20231208	195600	39619335	2970	2970	2970	2970	0
79	20231208	195500	39619335	2970	2970	2970	2970	0
80	20231208	195400	39619335	2970	2970	2970	2970	0
81	20231208	195300	39619335	2970	2970	2970	2970	0
82	20231208	195200	39619335	2970	2970	2970	2970	0
83	20231208	195100	39619335	2970	2970	2970	2970	0
84	20231208	195000	39619335	2970	2970	2970	2970	0
85	20231208	194900	39619335	2970	2970	2970	2970	0
86	20231208	194800	39619335	2970	2970	2970	2970	0
87	20231208	194700	39619335	2970	2970	2970	2970	0
88	20231208	194600	39619335	2970	2970	2970	2970	0
89	20231208	194500	39619335	2970	2970	2970	2970	0
90	20231208	194400	39619335	2970	2970	2970	2970	0
91	20231208	194300	39619335	2970	2970	2970	2970	0
92	20231208	194200	39619335	2970	2970	2970	2970	142
93	20231208	194100	39619335	2970	2970	2970	2970	0
94	20231208	194000	39619335	2970	2970	2970	2970	0
95	20231208	193900	39619335	2970	2970	2970	2970	0
96	20231208	193800	39619335	2970	2970	2970	2970	0
97	20231208	193700	39619335	2970	2970	2970	2970	0
98	20231208	193600	39619335	2970	2970	2970	2970	0
99	20231208	193500	39619335	2970	2970	2970	2970	0
100	20231208	193400	39619335	2970	2970	2970	2970	0
101	20231208	193300	39619335	2970	2970	2970	2970	0
102	20231208	193200	39619335	2970	2970	2970	2970	0
103	20231208	193100	39619335	2970	2970	2970	2970	0
104	20231208	193000	39619335	2970	2970	2970	2970	0
105	20231208	192900	39619335	2970	2970	2970	2970	0
106	20231208	192800	39619335	2970	2970	2970	2970	0
107	20231208	192700	39619335	2970	2970	2970	2970	0
108	20231208	192600	39619335	2970	2970	2970	2970	0
109	20231208	192500	39619335	2970	2970	2970	2970	0
110	20231208	192400	39619335	2970	2970	2970	2970	0
111	20231208	192300	39619335	2970	2970	2970	2970	0
112	20231208	192200	39619335	2970	2970	2970	2970	0
113	20231208	192100	39619335	2970	2970	2970	2970	0
114	20231208	192000	39619335	2970	2970	2970	2970	0
115	20231208	191900	39619335	2970	2970	2970	2970	0
116	20231208	191800	39619335	2970	2970	2970	2970	0
117	20231208	191700	39619335	2970	2970	2970	2970	0
118	20231208	191600	39619335	2970	2970	2970	2970	0
119	20231208	191500	39619335	2970	2970	2970	2970	0
120	20231208	191400	39619335	2970	2970	2970	2970	0
121	20231208	191300	39619335	2970	2970	2970	2970	0
122	20231208	191200	39619335	2970	2970	2970	2970	142
123	20231208	191100	39619335	2970	2970	2970	2970	0
124	20231208	191000	39619335	2970	2970	2970	2970	0
125	20231208	190900	39619335	2970	2970	2970	2970	0
126	20231208	190800	39619335	2970	2970	2970	2970	0
127	20231208	190700	39619335	2970	2970	2970	2970	0
128	20231208	190600	39619335	2970	2970	2970	2970	0
129	20231208	190500	39619335	2970	2970	2970	2970	0
130	20231208	190400	39619335	2970	2970	2970	2970	0
131	20231208	190300	39619335	2970	2970	2970	2970	0
132	20231208	190200	39619335	2970	2970	2970	2970	0
133	20231208	190100	39619335	2970	2970	2970	2970	0
134	20231208	190000	39619335	2970	2970	2970	2970	0
135	20231208	185900	39619335	2970	2970	2970	2970	0
136	20231208	185800	39619335	2970	2970	2970	2970	0
137	20231208	185700	39619335	2970	2970	2970	2970	0
138	20231208	185600	39619335	2970	2970	2970	2970	0
139	20231208	185500	39619335	2970	2970	2970	2970	0
140	20231208	185400	39619335	2970	2970	2970	2970	0
141	20231208	185300	39619335	2970	2970	2970	2970	0
142	20231208	185200	39619335	2970	2970	2970	2970	0
143	20231208	185100	39619335	2970	2970	2970	2970	0
144	20231208	185000	39619335	2970	2970	2970	2970	0
145	20231208	184900	39619335	2970	2970	2970	2970	0
146	20231208	184800	39619335	2970	2970	2970	2970	0
147	20231208	184700	39619335	2970	2970	2970	2970	0
148	20231208	184600	39619335	2970	2970	2970	2970	0
149	20231208	184500	39619335	2970	2970	2970	2970	0
150	20231208	184400	39619335	2970	2970	2970	2970	0
151	20231208	184300	39619335	2970	2970	2970	2970	0
152	20231208	184200	39619335	2970	2970	2970	2970	142
153	20231208	184100	39619335	2970	2970	2970	2970	0
154	20231208	184000	39619335	2970	2970	2970	2970	0
155	20231208	183900	39619335	2970	2970	2970	2970	0
156	20231208	183800	39619335	2970	2970	2970	2970	0
157	20231208	183700	39619335	2970	2970	2970	2970	0
158	20231208	183600	39619335	2970	2970	2970	2970	0
159	20231208	183500	39619335	2970	2970	2970	2970	0
160	20231208	183400	39619335	2970	2970	2970	2970	0
161	20231208	183300	39619335	2970	2970	2970	2970	0
162	20231208	183200	39619335	2970	2970	2970	2970	0
163	20231208	183100	39619335	2970	2970	2970	2970	0
164	20231208	183000	39619335	2970	2970	2970	2970	0
165	20231208	182900	39619335	2970	2970	2970	2970	0
166	20231208	182800	39619335	2970	2970	2970	2970	0
167	20231208	182700	39619335	2970	2970	2970	2970	0
168	20231208	182600	39619335	2970	2970	2970	2970	0
169	20231208	182500	39619335	2970	2970	2970	2970	0
170	20231208	182400	39619335	2970	2970	2970	2970	0
171	20231208	182300	39619335	2970	2970	2970	2970	0
172	20231208	182200	39619335	2970	2970	2970	2970	0
173	20231208	182100	39619335	2970	2970	2970	2970	0
174	20231208	182000	39619335	2970	2970	2970	2970	0
175	20231208	181900	39619335	2970	2970	2970	2970	0
176	20231208	181800	39619335	2970	2970	2970	2970	0
177	20231208	181700	39619335	2970	2970	2970	2970	0
178	20231208	181600	39619335	2970	2970	2970	2970	0
179	20231208	181500	39619335	2970	2970	2970	2970	0
180	20231208	181400	39619335	2970	2970	2970	2970	0
181	20231208	181300	39619335	2970	2970	2970	2970	0
182	20231208	181200	39619335	2970	2970	2970	2970	142
183	20231208	181100	39619335	2970	2970	2970	2970	0
184	20231208	181000	39619335	2970	2970	2970	2970	0
185	20231208	180900	39619335	2970	2970	2970	2970	0
186	20231208	180800	39619335	2970	2970	2970	2970	0
187	20231208	180700	39619335	2970	2970	2970	2970	0
188	20231208	180600	39619335	2970	2970	2970	2970	0
189	20231208	180500	39619335	2970	2970	2970	2970	0
190	20231208	180400	39619335	2970	2970	2970	2970	0
191	20231208	180300	39619335	2970	2970	2970	2970	0
192	20231208	180200	39619335	2970	2970	2970	2970	0
193	20231208	180100	39619335	2970	2970	2970	2970	0
194	20231208	180000	39619335	2970	2970	2970	2970	0
195	20231208	175900	39619335	2970	2970	2970	2970	0
196	20231208	175800	39619335	2970	2970	2970	2970	0
197	20231208	175700	39619335	2970	2970	2970	2970	0
198	20231208	175600	39619335	2970	2970	2970	2970	0
199	20231208	175500	39619335	2970	2970	2970	2970	0
200	20231208	175400	39619335	2970	2970	2970	2970	0
201	20231208	175300	39619335	2970	2970	2970	2970	0
202	20231208	175200	39619335	2970	2970	2970	2970	0
203	20231208	175100	39619335	2970	2970	2970	2970	0
204	20231208	175000	39619335	2970	2970	2970	2970	0
205	20231208	174900	39619335	2970	2970	2970	2970	0
206	20231208	174800	39619335	2970	2970	2970	2970	0
207	20231208	174700	39619335	2970	2970	2970	2970	0
208	20231208	174600	39619335	2970	2970	2970	2970	0
209	20231208	174500	39619335	2970	2970	2970	2970	0
210	20231208	174400	39619335	2970	2970	2970	2970	0
211	20231208	174300	39619335	2970	2970	2970	2970	0
212	20231208	174200	39619335	2970	2970	2970	2970	142
213	20231208	174100	39619335	2970	2970	2970	2970	0
214	20231208	174000	39619335	2970	2970	2970	2970	0
215	20231208	173900	39619335	2970	2970	2970	2970	0
216	20231208	173800	39619335	2970	2970	2970	2970	0
217	20231208	173700	39619335	2970	2970	2970	2970	0
218	20231208	173600	39619335	2970	2970	2970	2970	0
219	20231208	173500	39619335	2970	2970	2970	2970	0
220	20231208	173400	39619335	2970	2970	2970	2970	0
221	20231208	173300	39619335	2970	2970	2970	2970	0
222	20231208	173200	39619335	2970	2970	2970	2970	0
223	20231208	173100	39619335	2970	2970	2970	2970	0
224	20231208	173000	39619335	2970	2970	2970	2970	0
225	20231208	172900	39619335	2970	2970	2970	2970	0
226	20231208	172800	39619335	2970	2970	2970	2970	0
227	20231208	172700	39619335	2970	2970	2970	2970	0
228	20231208	172600	39619335	2970	2970	2970	2970	0
229	20231208	172500	39619335	2970	2970	2970	2970	0
230	20231208	172400	39619335	2970	2970	2970	2970	0
231	20231208	172300	39619335	2970	2970	2970	2970	0
232	20231208	172200	39619335	2970	2970	2970	2970	0
233	20231208	172100	39619335	2970	2970	2970	2970	0
234	20231208	172000	39619335	2970	2970	2970	2970	0
235	20231208	171900	39619335	2970	2970	2970	2970	0
236	20231208	171800	39619335	2970	2970	2970	2970	0
237	20231208	171700	39619335	2970	2970	2970	2970	0
238	20231208	171600	39619335	2970	2970	2970	2970	0
239	20231208	171500	39619335	2970	2970	2970	2970	0
240	20231208	171400	39619335	2970	2970	2970	2970	0
241	20231208	171300	39619335	2970	2970	2970	2970	0
242	20231208	171200	39619335	2970	2970	2970	2970	142
243	20231208	171100	39619335	2970	2970	2970	2970	0
244	20231208	171000	39619335	2970	2970	2970	2970	0
245	20231208	170900	39619335	2970	2970	2970	2970	0
246	20231208	170800	39619335	2970	2970	2970	2970	0
247	20231208	170700	39619335	2970	2970	2970	2970	0
248	20231208	170600	39619335	2970	2970	2970	2970	0
249	20231208	170500	39619335	2970	2970	2970	2970	0
250	20231208	170400	39619335	2970	2970	2970	2970	0
251	20231208	170300	39619335	2970	2970	2970	2970	0
252	20231208	170200	39619335	2970	2970	2970	2970	0
253	20231208	170100	39619335	2970	2970	2970	2970	0
254	20231208	170000	39619335	2970	2970	2970	2970	0
255	20231208	165900	39619335	2970	2970	2970	2970	0
256	20231208	165800	39619335	2970	2970	2970	2970	0
257	20231208	165700	39619335	2970	2970	2970	2970	0
258	20231208	165600	39619335	2970	2970	2970	2970	0
259	20231208	165500	39619335	2970	2970	2970	2970	0
260	20231208	165400	39619335	2970	2970	2970	2970	0
261	20231208	165300	39619335	2970	2970	2970	2970	0
262	20231208	165200	39619335	2970	2970	2970	2970	0
263	20231208	165100	39619335	2970	2970	2970	2970	0
264	20231208	165000	39619335	2970	2970	2970	2970	0
265	20231208	164900	39619335	2970	2970	2970	2970	0
266	20231208	164800	39619335	2970	2970	2970	2970	0
267	20231208	164700	39619335	2970	2970	2970	2970	0
268	20231208	164600	39619335	2970	2970	2970	2970	0
269	20231208	164500	39619335	2970	2970	2970	2970	0
270	20231208	164400	39619335	2970	2970	2970	2970	0
271	20231208	164300	39619335	2970	2970	2970	2970	0
272	20231208	164200	39619335	2970	2970	2970	2970	142
273	20231208	164100	39619335	2970	2970	2970	2970	0
274	20231208	164000	39619335	2970	2970	2970	2970	0
275	20231208	163900	39619335	2970	2970	2970	2970	0
276	20231208	163800	39619335	2970	2970	2970	2970	0
277	20231208	163700	39619335	2970	2970	2970	2970	0
278	20231208	163600	39619335	2970	2970	2970	2970	0
279	20231208	163500	39619335	2970	2970	2970	2970	0
280	20231208	163400	39619335	2970	2970	2970	2970	0
281	20231208	163300	39619335	2970	2970	2970	2970	0
282	20231208	163200	39619335	2970	2970	2970	2970	0
283	20231208	163100	39619335	2970	2970	2970	2970	0
284	20231208	163000	39619335	2970	2970	2970	2970	0
285	20231208	162900	39619335	2970	2970	2970	2970	0
286	20231208	162800	39619335	2970	2970	2970	2970	0
287	20231208	162700	39619335	2970	2970	2970	2970	0
288	20231208	162600	39619335	2970	2970	2970	2970	0
289	20231208	162500	39619335	2970	2970	2970	2970	0
290	20231208	162400	39619335	2970	2970	2970	2970	0
291	20231208	162300	39619335	2970	2970	2970	2970	0
292	20231208	162200	39619335	2970	2970	2970	2970	0
293	20231208	162100	39619335	2970	2970	2970	2970	0
294	20231208	162000	39619335	2970	2970	2970	2970	0
295	20231208	161900	39619335	2970	2970	2970	2970	0
296	20231208	161800	39619335	2970	2970	2970	2970	0
297	20231208	161700	39619335	2970	2970	2970	2970	0
298	20231208	161600	39619335	2970	2970	2970	2970	0
299	20231208	161500	39619335	2970	2970	2970	2970	0
300	20231208	161400	39619335	2970	2970	2970	2970	0
301	20231208	161300	39619335	2970	2970	2970	2970	0
302	20231208	161200	39619335	2970	2970	2970	2970	142
303	20231208	161100	39619335	2970	2970	2970	2970	0
304	20231208	161000	39619335	2970	2970	2970	2970	0
305	20231208	160900	39619335	2970	2970	2970	2970	0
306	20231208	160800	39619335	2970	2970	2970	2970	0
307	20231208	160700	39619335	2970	2970	2970	2970	0
308	20231208	160600	39619335	2970	2970	2970	2970	0
309	20231208	160500	39619335	2970	2970	2970	2970	0
310	20231208	160400	39619335	2970	2970	2970	2970	0
311	20231208	160300	39619335	2970	2970	2970	2970	0
312	20231208	160200	39619335	2970	2970	2970	2970	0
313	20231208	160100	39619335	2970	2970	2970	2970	0
314	20231208	160000	39619335	2970	2970	2970	2970	0
315	20231208	155900	39619335	2970	2970	2970	2970	0
316	20231208	155800	39619335	2970	2970	2970	2970	0
317	20231208	155700	39619335	2970	2970	2970	2970	0
318	20231208	155600	39619335	2970	2970	2970	2970	0
319	20231208	155500	39619335	2970	2970	2970	2970	0
320	20231208	155400	39619335	2970	2970	2970	2970	0
321	20231208	155300	39619335	2970	2970	2970	2970	0
322	20231208	155200	39619335	2970	2970	2970	2970	0
323	20231208	155100	39619335	2970	2970	2970	2970	0
324	20231208	155000	39619335	2970	2970	2970	2970	0
325	20231208	154900	39619335	2970	2970	2970	2970	0
326	20231208	154800	39619335	2970	2970	2970	2970	0
327	20231208	154700	39619335	2970	2970	2970	2970	0
328	20231208	154600	39619335	2970	2970	2970	2970	0
329	20231208	154500	39619335	2970	2970	2970	2970	0
330	20231208	154400	39619335	2970	2970	2970	2970	0
331	20231208	154300	39619335	2970	2970	2970	2970	0
332	20231208	154200	39619335	2970	2970	2970	2970	142
333	20231208	154100	39619335	2970	2970	2970	2970	0
334	20231208	154000	39619335	2970	2970	2970	2970	0
335	20231208	153900	39619335	2970	2970	2970	2970	0
336	20231208	153800	39619335	2970	2970	2970	2970	0
337	20231208	153700	39619335	2970	2970	2970	2970	0
338	20231208	153600	39619335	2970	2970	2970	2970	0
339	20231208	153500	39619335	2970	2970	2970	2970	0
340	20231208	153400	39619335	2970	2970	2970	2970	0
341	20231208	153300	39619335	2970	2970	2970	2970	0
342	20231208	153200	39619335	2970	2970	2970	2970	0
343	20231208	153100	39619335	2970	2970	2970	2970	0
344	20231208	153000	39619335	2970	2970	2970	2970	142
345	20231208	152900	39197595	2965	2965	2965	2965	0
346	20231208	152800	39197595	2965	2965	2965	2965	0
347	20231208	152700	39197595	2965	2965	2965	2965	0
348	20231208	152600	39197595	2965	2965	2965	2965	0
349	20231208	152500	39197595	2965	2965	2965	2965	0
350	20231208	152400	39197595	2965	2965	2965	2965	0
351	20231208	152300	39197595	2965	2965	2965	2965	0
352	20231208	152200	39197595	2965	2965	2965	2965	0
353	20231208	152100	39197595	2965	2965	2965	2965	0
354	20231208	152000	39197595	2965	2965	2965	2965	0
355	20231208	151900	39197595	2965	2965	2965	2965	10
356	20231208	151800	39167945	2965	2970	2970	2965	110
357	20231208	151700	38841295	2970	2970	2970	2970	100
358	20231208	151600	38544295	2970	2970	2970	2970	0
359	20231208	151500	38544295	2970	2970	2970	2970	10
360	20231208	151400	38514595	2970	2970	2970	2970	0
361	20231208	151300	38514595	2970	2970	2970	2970	0
362	20231208	151200	38514595	2970	2970	2970	2970	0
363	20231208	151100	38514595	2970	2970	2970	2970	0
364	20231208	151000	38514595	2970	2970	2970	2970	20
365	20231208	150900	38455195	2970	2970	2970	2970	7
366	20231208	150800	38434405	2970	2970	2970	2970	0
367	20231208	150700	38434405	2970	2970	2970	2970	0
368	20231208	150600	38434405	2970	2970	2970	2970	0
369	20231208	150500	38434405	2970	2970	2970	2970	0
370	20231208	150400	38434405	2970	2970	2970	2970	0
371	20231208	150300	38434405	2970	2970	2970	2970	2
372	20231208	150200	38428465	2945	2945	2945	2945	0
373	20231208	150100	38428465	2945	2945	2945	2945	755
374	20231208	150000	36204990	2945	2945	2945	2945	1
375	20231208	145900	36202045	2945	2945	2945	2945	0
376	20231208	145800	36202045	2945	2945	2945	2945	109
377	20231208	145700	35881040	2945	2945	2945	2945	0
378	20231208	145600	35881040	2945	2945	2945	2945	100
379	20231208	145500	35586540	2945	2945	2945	2945	0
380	20231208	145400	35586540	2945	2945	2945	2945	35
381	20231208	145300	35483465	2955	2955	2955	2955	0
382	20231208	145200	35483465	2955	2955	2955	2955	0
383	20231208	145100	35483465	2955	2955	2955	2955	0
384	20231208	145000	35483465	2955	2955	2955	2955	0
385	20231208	144900	35483465	2955	2955	2955	2955	0
386	20231208	144800	35483465	2955	2955	2955	2955	12
387	20231208	144700	35448005	2950	2950	2950	2950	0
388	20231208	144600	35448005	2950	2950	2950	2950	0
389	20231208	144500	35448005	2950	2950	2950	2950	0
390	20231208	144400	35448005	2950	2950	2950	2950	0
391	20231208	144300	35448005	2950	2950	2950	2950	0
392	20231208	144200	35448005	2950	2950	2950	2950	0
393	20231208	144100	35448005	2950	2945	2950	2945	122
394	20231208	144000	35088190	2950	2950	2950	2950	0
395	20231208	143900	35088190	2950	2950	2950	2950	28
396	20231208	143800	35005590	2940	2940	2940	2940	0
397	20231208	143700	35005590	2940	2940	2940	2940	0
398	20231208	143600	35005590	2940	2945	2945	2940	2664
399	20231208	143500	27170260	2950	2950	2950	2950	2
400	20231208	143400	27164360	2950	2950	2950	2950	1
401	20231208	143300	27161410	2950	2950	2950	2950	0
402	20231208	143200	27161410	2950	2950	2950	2950	0
403	20231208	143100	27161410	2950	2950	2950	2950	0
404	20231208	143000	27161410	2950	2950	2950	2950	10
405	20231208	142900	27131910	2950	2950	2950	2950	0
406	20231208	142800	27131910	2950	2950	2950	2950	0
407	20231208	142700	27131910	2950	2950	2950	2950	0
408	20231208	142600	27131910	2950	2950	2950	2950	0
409	20231208	142500	27131910	2950	2950	2950	2950	0
410	20231208	142400	27131910	2950	2950	2950	2950	0
411	20231208	142300	27131910	2950	2950	2950	2950	0
412	20231208	142200	27131910	2950	2950	2950	2950	0
413	20231208	142100	27131910	2950	2950	2950	2950	0
414	20231208	142000	27131910	2950	2950	2950	2950	0
415	20231208	141900	27131910	2950	2950	2950	2950	0
416	20231208	141800	27131910	2950	2950	2950	2950	0
417	20231208	141700	27131910	2950	2950	2950	2950	153
418	20231208	141600	26680560	2955	2955	2955	2955	0
419	20231208	141500	26680560	2955	2955	2955	2955	10
420	20231208	141400	26651010	2955	2955	2955	2955	997
421	20231208	141300	23704875	2960	2960	2960	2960	0
422	20231208	141200	23704875	2960	2960	2960	2960	0
423	20231208	141100	23704875	2960	2960	2960	2960	0
424	20231208	141000	23704875	2960	2960	2960	2960	0
425	20231208	140900	23704875	2960	2960	2960	2960	50
426	20231208	140800	23556875	2960	2960	2960	2960	0
427	20231208	140700	23556875	2960	2960	2960	2960	0
428	20231208	140600	23556875	2960	2960	2960	2960	80
429	20231208	140500	23320075	2960	2960	2960	2960	0
430	20231208	140400	23320075	2960	2960	2960	2960	120
431	20231208	140300	22964875	2960	2960	2960	2960	0
432	20231208	140200	22964875	2960	2960	2960	2960	501
433	20231208	140100	21481915	2955	2955	2955	2955	0
434	20231208	140000	21481915	2955	2955	2955	2955	0
435	20231208	135900	21481915	2955	2955	2955	2955	0
436	20231208	135800	21481915	2955	2955	2955	2955	0
437	20231208	135700	21481915	2955	2955	2955	2955	0
438	20231208	135600	21481915	2955	2955	2955	2955	0
439	20231208	135500	21481915	2955	2955	2955	2955	0
440	20231208	135400	21481915	2955	2955	2955	2955	0
441	20231208	135300	21481915	2955	2955	2955	2955	0
442	20231208	135200	21481915	2955	2955	2955	2955	104
443	20231208	135100	21174595	2955	2955	2955	2955	300
444	20231208	135000	20288095	2955	2955	2955	2955	0
445	20231208	134900	20288095	2955	2955	2955	2955	2
446	20231208	134800	20282185	2955	2955	2955	2955	0
447	20231208	134700	20282185	2955	2955	2955	2955	0
448	20231208	134600	20282185	2955	2955	2955	2955	0
449	20231208	134500	20282185	2955	2955	2955	2955	0
450	20231208	134400	20282185	2955	2955	2955	2955	1
451	20231208	134300	20279230	2955	2955	2955	2955	50
452	20231208	134200	20131480	2950	2950	2950	2950	0
453	20231208	134100	20131480	2950	2950	2950	2950	0
454	20231208	134000	20131480	2950	2955	2955	2950	652
455	20231208	133900	18207865	2955	2955	2955	2955	50
456	20231208	133800	18060115	2955	2955	2955	2955	0
457	20231208	133700	18060115	2955	2955	2955	2955	0
458	20231208	133600	18060115	2955	2955	2955	2955	9
459	20231208	133500	18033520	2960	2960	2960	2960	0
460	20231208	133400	18033520	2960	2960	2960	2960	0
461	20231208	133300	18033520	2960	2960	2960	2960	0
462	20231208	133200	18033520	2960	2960	2960	2960	0
463	20231208	133100	18033520	2960	2960	2960	2960	0
464	20231208	133000	18033520	2960	2960	2960	2960	0
465	20231208	132900	18033520	2960	2960	2960	2960	0
466	20231208	132800	18033520	2960	2960	2960	2960	0
467	20231208	132700	18033520	2960	2960	2960	2960	0
468	20231208	132600	18033520	2960	2960	2960	2960	1
469	20231208	132500	18030560	2960	2960	2960	2960	0
470	20231208	132400	18030560	2960	2960	2960	2960	0
471	20231208	132300	18030560	2960	2960	2960	2960	0
472	20231208	132200	18030560	2960	2960	2960	2960	0
473	20231208	132100	18030560	2960	2960	2960	2960	0
474	20231208	132000	18030560	2960	2960	2960	2960	32
475	20231208	131900	17935840	2960	2960	2960	2960	0
476	20231208	131800	17935840	2960	2960	2960	2960	0
477	20231208	131700	17935840	2960	2960	2960	2960	0
478	20231208	131600	17935840	2960	2960	2960	2960	0
479	20231208	131500	17935840	2960	2960	2960	2960	0
480	20231208	131400	17935840	2960	2960	2960	2960	0
481	20231208	131300	17935840	2960	2960	2960	2960	0
482	20231208	131200	17935840	2960	2960	2960	2960	0
483	20231208	131100	17935840	2960	2960	2960	2960	0
484	20231208	131000	17935840	2960	2960	2960	2960	0
485	20231208	130900	17935840	2960	2960	2960	2960	0
486	20231208	130800	17935840	2960	2960	2960	2960	0
487	20231208	130700	17935840	2960	2960	2960	2960	0
488	20231208	130600	17935840	2960	2960	2960	2960	0
489	20231208	130500	17935840	2960	2960	2960	2960	0
490	20231208	130400	17935840	2960	2960	2960	2960	0
491	20231208	130300	17935840	2960	2960	2960	2960	0
492	20231208	130200	17935840	2960	2960	2960	2960	3
493	20231208	130100	17926960	2965	2965	2965	2965	0
494	20231208	130000	17926960	2965	2965	2965	2965	0
495	20231208	125900	17926960	2965	2965	2965	2965	0
496	20231208	125800	17926960	2965	2965	2965	2965	0
497	20231208	125700	17926960	2965	2965	2965	2965	0
498	20231208	125600	17926960	2965	2965	2965	2965	0
499	20231208	125500	17926960	2965	2965	2965	2965	0
500	20231208	125400	17926960	2965	2965	2965	2965	0
501	20231208	125300	17926960	2965	2965	2965	2965	0
502	20231208	125200	17926960	2965	2965	2965	2965	0
503	20231208	125100	17926960	2965	2965	2965	2965	33
504	20231208	125000	17829115	2955	2955	2955	2955	0
505	20231208	124900	17829115	2955	2955	2955	2955	0
506	20231208	124800	17829115	2955	2955	2955	2955	0
507	20231208	124700	17829115	2955	2955	2955	2955	0
508	20231208	124600	17829115	2955	2955	2955	2955	0
509	20231208	124500	17829115	2955	2955	2955	2955	0
510	20231208	124400	17829115	2955	2955	2955	2955	2
511	20231208	124300	17823205	2960	2960	2960	2960	0
512	20231208	124200	17823205	2960	2960	2960	2960	0
513	20231208	124100	17823205	2960	2960	2960	2960	0
514	20231208	124000	17823205	2960	2960	2960	2960	0
515	20231208	123900	17823205	2960	2960	2960	2960	0
516	20231208	123800	17823205	2960	2960	2960	2960	0
517	20231208	123700	17823205	2960	2960	2960	2960	1
518	20231208	123600	17820245	2960	2960	2960	2960	0
519	20231208	123500	17820245	2960	2960	2960	2960	0
520	20231208	123400	17820245	2960	2960	2960	2960	0
521	20231208	123300	17820245	2960	2960	2960	2960	7
522	20231208	123200	17799525	2960	2960	2960	2960	0
523	20231208	123100	17799525	2960	2960	2960	2960	0
524	20231208	123000	17799525	2960	2960	2960	2960	0
525	20231208	122900	17799525	2960	2960	2960	2960	0
526	20231208	122800	17799525	2960	2960	2960	2960	0
527	20231208	122700	17799525	2960	2960	2960	2960	0
528	20231208	122600	17799525	2960	2960	2960	2960	1
529	20231208	122500	17796565	2960	2960	2960	2960	0
530	20231208	122400	17796565	2960	2960	2960	2960	0
531	20231208	122300	17796565	2960	2965	2965	2960	16
532	20231208	122200	17749165	2965	2965	2965	2965	0
533	20231208	122100	17749165	2965	2965	2965	2965	0
534	20231208	122000	17749165	2965	2965	2965	2965	0
535	20231208	121900	17749165	2965	2965	2965	2965	4
536	20231208	121800	17737305	2965	2965	2965	2965	2
537	20231208	121700	17731375	2965	2965	2965	2960	18
538	20231208	121600	17678045	2960	2960	2960	2960	0
539	20231208	121500	17678045	2960	2960	2960	2960	0
540	20231208	121400	17678045	2960	2960	2960	2960	0
541	20231208	121300	17678045	2960	2960	2960	2960	0
542	20231208	121200	17678045	2960	2960	2960	2960	0
543	20231208	121100	17678045	2960	2960	2960	2960	0
544	20231208	121000	17678045	2960	2960	2960	2960	0
545	20231208	120900	17678045	2960	2960	2960	2960	0
546	20231208	120800	17678045	2960	2960	2960	2960	0
547	20231208	120700	17678045	2960	2960	2960	2960	5
548	20231208	120600	17663245	2960	2960	2960	2960	0
549	20231208	120500	17663245	2960	2960	2960	2960	0
550	20231208	120400	17663245	2960	2960	2960	2960	0
551	20231208	120300	17663245	2960	2960	2960	2960	10
552	20231208	120200	17633645	2960	2960	2960	2960	0
553	20231208	120100	17633645	2960	2960	2960	2960	0
554	20231208	120000	17633645	2960	2960	2960	2960	0
555	20231208	115900	17633645	2960	2960	2960	2960	0
556	20231208	115800	17633645	2960	2955	2960	2940	2049
557	20231208	115700	11600470	2960	2960	2960	2960	68
558	20231208	115600	11399190	2960	2960	2960	2960	0
559	20231208	115500	11399190	2960	2960	2960	2960	0
560	20231208	115400	11399190	2960	2960	2960	2960	0
561	20231208	115300	11399190	2960	2960	2960	2960	0
562	20231208	115200	11399190	2960	2960	2960	2960	0
563	20231208	115100	11399190	2960	2960	2960	2960	0
564	20231208	115000	11399190	2960	2960	2960	2960	0
565	20231208	114900	11399190	2960	2960	2960	2960	0
566	20231208	114800	11399190	2960	2960	2960	2960	0
567	20231208	114700	11399190	2960	2960	2960	2960	0
568	20231208	114600	11399190	2960	2960	2960	2960	0
569	20231208	114500	11399190	2960	2960	2960	2960	0
570	20231208	114400	11399190	2960	2960	2960	2960	10
571	20231208	114300	11369590	2960	2960	2960	2960	0
572	20231208	114200	11369590	2960	2960	2960	2960	0
573	20231208	114100	11369590	2960	2960	2960	2960	0
574	20231208	114000	11369590	2960	2960	2960	2960	0
575	20231208	113900	11369590	2960	2960	2960	2960	0
576	20231208	113800	11369590	2960	2960	2960	2960	0
577	20231208	113700	11369590	2960	2960	2960	2960	0
578	20231208	113600	11369590	2960	2960	2960	2960	0
579	20231208	113500	11369590	2960	2960	2960	2960	0
580	20231208	113400	11369590	2960	2960	2960	2960	0
581	20231208	113300	11369590	2960	2960	2960	2960	0
582	20231208	113200	11369590	2960	2960	2960	2960	0
583	20231208	113100	11369590	2960	2960	2960	2960	0
584	20231208	113000	11369590	2960	2965	2965	2960	260
585	20231208	112900	10599490	2965	2965	2965	2965	0
586	20231208	112800	10599490	2965	2965	2965	2965	8
587	20231208	112700	10575770	2960	2960	2960	2960	0
588	20231208	112600	10575770	2960	2960	2960	2960	0
589	20231208	112500	10575770	2960	2960	2960	2960	0
590	20231208	112400	10575770	2960	2960	2960	2960	0
591	20231208	112300	10575770	2960	2960	2960	2960	0
592	20231208	112200	10575770	2960	2960	2960	2960	0
593	20231208	112100	10575770	2960	2960	2960	2960	0
594	20231208	112000	10575770	2960	2960	2960	2960	0
595	20231208	111900	10575770	2960	2960	2960	2960	0
596	20231208	111800	10575770	2960	2960	2960	2960	0
597	20231208	111700	10575770	2960	2960	2960	2960	0
598	20231208	111600	10575770	2960	2960	2960	2960	0
599	20231208	111500	10575770	2960	2960	2960	2960	0
600	20231208	111400	10575770	2960	2960	2960	2960	0
601	20231208	111300	10575770	2960	2960	2960	2960	0
602	20231208	111200	10575770	2960	2960	2960	2960	0
603	20231208	111100	10575770	2960	2960	2960	2960	0
604	20231208	111000	10575770	2960	2960	2960	2960	0
605	20231208	110900	10575770	2960	2960	2960	2960	0
606	20231208	110800	10575770	2960	2960	2960	2960	0
607	20231208	110700	10575770	2960	2960	2960	2960	0
608	20231208	110600	10575770	2960	2960	2960	2960	0
609	20231208	110500	10575770	2960	2960	2960	2960	0
610	20231208	110400	10575770	2960	2960	2960	2960	0
611	20231208	110300	10575770	2960	2960	2960	2960	0
612	20231208	110200	10575770	2960	2960	2960	2960	0
613	20231208	110100	10575770	2960	2960	2960	2960	0
614	20231208	110000	10575770	2960	2960	2960	2960	0
615	20231208	105900	10575770	2960	2960	2960	2960	0
616	20231208	105800	10575770	2960	2960	2960	2960	0
617	20231208	105700	10575770	2960	2960	2960	2960	0
618	20231208	105600	10575770	2960	2960	2960	2960	0
619	20231208	105500	10575770	2960	2960	2960	2960	0
620	20231208	105400	10575770	2960	2960	2960	2960	0
621	20231208	105300	10575770	2960	2960	2960	2960	0
622	20231208	105200	10575770	2960	2960	2960	2960	10
623	20231208	105100	10546170	2965	2960	2965	2960	2
624	20231208	105000	10540245	2965	2965	2965	2965	0
625	20231208	104900	10540245	2965	2965	2965	2965	0
626	20231208	104800	10540245	2965	2965	2965	2965	50
627	20231208	104700	10391995	2960	2960	2960	2960	0
628	20231208	104600	10391995	2960	2960	2960	2960	0
629	20231208	104500	10391995	2960	2960	2960	2960	1
630	20231208	104400	10389035	2960	2960	2960	2960	50
631	20231208	104300	10241035	2950	2950	2950	2950	0
632	20231208	104200	10241035	2950	2950	2950	2950	0
633	20231208	104100	10241035	2950	2950	2950	2950	0
634	20231208	104000	10241035	2950	2950	2950	2950	0
635	20231208	103900	10241035	2950	2950	2950	2950	0
636	20231208	103800	10241035	2950	2950	2950	2950	0
637	20231208	103700	10241035	2950	2950	2950	2950	79
638	20231208	103600	10007985	2955	2960	2960	2955	152
639	20231208	103500	9558440	2955	2960	2960	2955	154
640	20231208	103400	9102985	2955	2960	2960	2955	154
641	20231208	103300	8647530	2955	2960	2960	2955	154
642	20231208	103200	8192075	2955	2955	2955	2955	77
643	20231208	103100	7964540	2960	2960	2960	2960	0
644	20231208	103000	7964540	2960	2960	2960	2960	33
645	20231208	102900	7866860	2960	2960	2960	2960	0
646	20231208	102800	7866860	2960	2960	2960	2960	1
647	20231208	102700	7863900	2960	2960	2960	2960	1
648	20231208	102600	7860940	2960	2960	2960	2960	277
649	20231208	102500	7041020	2955	2955	2955	2955	0
650	20231208	102400	7041020	2955	2955	2955	2955	0
651	20231208	102300	7041020	2955	2955	2955	2955	0
652	20231208	102200	7041020	2955	2955	2955	2955	0
653	20231208	102100	7041020	2955	2955	2955	2955	20
654	20231208	102000	6981920	2955	2955	2955	2955	0
655	20231208	101900	6981920	2955	2955	2955	2955	0
656	20231208	101800	6981920	2955	2955	2955	2955	0
657	20231208	101700	6981920	2955	2955	2955	2955	0
658	20231208	101600	6981920	2955	2955	2955	2955	0
659	20231208	101500	6981920	2955	2955	2955	2955	0
660	20231208	101400	6981920	2955	2955	2955	2955	0
661	20231208	101300	6981920	2955	2955	2955	2955	68
662	20231208	101200	6780980	2960	2960	2960	2960	0
663	20231208	101100	6780980	2960	2960	2960	2960	0
664	20231208	101000	6780980	2960	2960	2960	2960	0
665	20231208	100900	6780980	2960	2960	2960	2960	0
666	20231208	100800	6780980	2960	2960	2960	2960	0
667	20231208	100700	6780980	2960	2960	2960	2960	40
668	20231208	100600	6662580	2960	2960	2960	2960	0
669	20231208	100500	6662580	2960	2960	2960	2960	0
670	20231208	100400	6662580	2960	2960	2960	2960	319
671	20231208	100300	5718340	2965	2965	2965	2965	0
672	20231208	100200	5718340	2965	2965	2965	2965	6
673	20231208	100100	5700550	2960	2960	2960	2960	114
674	20231208	100000	5363110	2960	2960	2960	2960	0
675	20231208	095900	5363110	2960	2960	2960	2960	0
676	20231208	095800	5363110	2960	2960	2960	2960	0
677	20231208	095700	5363110	2960	2960	2960	2960	37
678	20231208	095600	5253590	2960	2960	2960	2960	81
679	20231208	095500	5013830	2965	2965	2965	2965	10
680	20231208	095400	4984180	2965	2965	2965	2965	0
681	20231208	095300	4984180	2965	2965	2965	2965	140
682	20231208	095200	4569080	2970	2970	2970	2970	66
683	20231208	095100	4373060	2970	2970	2970	2970	237
684	20231208	095000	3669170	2970	2970	2970	2970	0
685	20231208	094900	3669170	2970	2970	2970	2970	0
686	20231208	094800	3669170	2970	2970	2970	2970	0
687	20231208	094700	3669170	2970	2970	2970	2970	0
688	20231208	094600	3669170	2970	2970	2970	2970	3
689	20231208	094500	3660260	2975	2975	2975	2975	0
690	20231208	094400	3660260	2975	2975	2975	2975	0
691	20231208	094300	3660260	2975	2975	2975	2975	0
692	20231208	094200	3660260	2975	2975	2975	2975	168
693	20231208	094100	3160460	2975	2975	2975	2975	0
694	20231208	094000	3160460	2975	2975	2975	2975	0
695	20231208	093900	3160460	2975	2975	2975	2975	0
696	20231208	093800	3160460	2975	2975	2975	2975	0
697	20231208	093700	3160460	2975	2975	2975	2975	11
698	20231208	093600	3127735	2975	2975	2975	2975	0
699	20231208	093500	3127735	2975	2975	2975	2975	0
700	20231208	093400	3127735	2975	2975	2975	2975	0
701	20231208	093300	3127735	2975	2975	2975	2975	72
702	20231208	093200	2913535	2975	2975	2975	2975	1
703	20231208	093100	2910560	2975	2975	2975	2975	69
704	20231208	093000	2705285	2975	2975	2975	2975	50
705	20231208	092900	2556535	2960	2960	2960	2960	0
706	20231208	092800	2556535	2960	2960	2960	2960	0
707	20231208	092700	2556535	2960	2960	2960	2960	0
708	20231208	092600	2556535	2960	2960	2960	2960	0
709	20231208	092500	2556535	2960	2960	2960	2960	0
710	20231208	092400	2556535	2960	2960	2960	2960	145
711	20231208	092300	2127335	2960	2960	2960	2960	20
712	20231208	092200	2068135	2960	2960	2960	2960	24
713	20231208	092100	1997095	2980	2980	2980	2980	0
714	20231208	092000	1997095	2980	2980	2980	2980	0
715	20231208	091900	1997095	2980	2980	2980	2980	100
716	20231208	091800	1699095	2980	2980	2980	2980	0
717	20231208	091700	1699095	2980	2980	2980	2980	0
718	20231208	091600	1699095	2980	2980	2980	2980	0
719	20231208	091500	1699095	2980	2980	2980	2980	1
720	20231208	091400	1696115	2985	2985	2985	2985	0
721	20231208	091300	1696115	2985	2985	2985	2985	2
722	20231208	091200	1690145	2960	2960	2960	2960	0
723	20231208	091100	1690145	2960	2960	2960	2960	0
724	20231208	091000	1690145	2960	2960	2960	2960	52
725	20231208	090900	1536225	2960	2960	2960	2960	98
726	20231208	090800	1246145	2960	2960	2960	2960	113
727	20231208	090700	911665	2965	2970	2970	2965	104
728	20231208	090600	603040	2980	2980	2980	2980	24
729	20231208	090500	531520	3020	3020	3020	3020	0
730	20231208	090400	531520	3020	3020	3020	3020	0
731	20231208	090300	531520	3020	3020	3020	3020	0
732	20231208	090200	531520	3020	3020	3020	3020	0
733	20231208	090100	531520	3020	3020	3020	3020	0
734	20231208	090000	531520	3020	3020	3020	3020	176