KissMeData/154030/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202100	83655605	2920	2920	2920	2920	444
3	20231207	202000	83655605	2920	2920	2920	2920	0
4	20231207	201900	83655605	2920	2920	2920	2920	0
5	20231207	201800	83655605	2920	2920	2920	2920	0
6	20231207	201700	83655605	2920	2920	2920	2920	0
7	20231207	201600	83655605	2920	2920	2920	2920	0
8	20231207	201500	83655605	2920	2920	2920	2920	0
9	20231207	201400	83655605	2920	2920	2920	2920	0
10	20231207	201300	83655605	2920	2920	2920	2920	0
11	20231207	201200	83655605	2920	2920	2920	2920	0
12	20231207	201100	83655605	2920	2920	2920	2920	0
13	20231207	201000	83655605	2920	2920	2920	2920	0
14	20231207	200900	83655605	2920	2920	2920	2920	0
15	20231207	200800	83655605	2920	2920	2920	2920	0
16	20231207	200700	83655605	2920	2920	2920	2920	0
17	20231207	200600	83655605	2920	2920	2920	2920	0
18	20231207	200500	83655605	2920	2920	2920	2920	0
19	20231207	200400	83655605	2920	2920	2920	2920	0
20	20231207	200300	83655605	2920	2920	2920	2920	0
21	20231207	200200	83655605	2920	2920	2920	2920	0
22	20231207	200100	83655605	2920	2920	2920	2920	0
23	20231207	200000	83655605	2920	2920	2920	2920	0
24	20231207	195900	83655605	2920	2920	2920	2920	0
25	20231207	195800	83655605	2920	2920	2920	2920	0
26	20231207	195700	83655605	2920	2920	2920	2920	0
27	20231207	195600	83655605	2920	2920	2920	2920	0
28	20231207	195500	83655605	2920	2920	2920	2920	0
29	20231207	195400	83655605	2920	2920	2920	2920	0
30	20231207	195300	83655605	2920	2920	2920	2920	0
31	20231207	195200	83655605	2920	2920	2920	2920	0
32	20231207	195100	83655605	2920	2920	2920	2920	444
33	20231207	195000	83655605	2920	2920	2920	2920	0
34	20231207	194900	83655605	2920	2920	2920	2920	0
35	20231207	194800	83655605	2920	2920	2920	2920	0
36	20231207	194700	83655605	2920	2920	2920	2920	0
37	20231207	194600	83655605	2920	2920	2920	2920	0
38	20231207	194500	83655605	2920	2920	2920	2920	0
39	20231207	194400	83655605	2920	2920	2920	2920	0
40	20231207	194300	83655605	2920	2920	2920	2920	0
41	20231207	194200	83655605	2920	2920	2920	2920	0
42	20231207	194100	83655605	2920	2920	2920	2920	0
43	20231207	194000	83655605	2920	2920	2920	2920	0
44	20231207	193900	83655605	2920	2920	2920	2920	0
45	20231207	193800	83655605	2920	2920	2920	2920	0
46	20231207	193700	83655605	2920	2920	2920	2920	0
47	20231207	193600	83655605	2920	2920	2920	2920	0
48	20231207	193500	83655605	2920	2920	2920	2920	0
49	20231207	193400	83655605	2920	2920	2920	2920	0
50	20231207	193300	83655605	2920	2920	2920	2920	0
51	20231207	193200	83655605	2920	2920	2920	2920	0
52	20231207	193100	83655605	2920	2920	2920	2920	0
53	20231207	193000	83655605	2920	2920	2920	2920	0
54	20231207	192900	83655605	2920	2920	2920	2920	0
55	20231207	192800	83655605	2920	2920	2920	2920	0
56	20231207	192700	83655605	2920	2920	2920	2920	0
57	20231207	192600	83655605	2920	2920	2920	2920	0
58	20231207	192500	83655605	2920	2920	2920	2920	0
59	20231207	192400	83655605	2920	2920	2920	2920	0
60	20231207	192300	83655605	2920	2920	2920	2920	0
61	20231207	192200	83655605	2920	2920	2920	2920	0
62	20231207	192100	83655605	2920	2920	2920	2920	444
63	20231207	192000	83655605	2920	2920	2920	2920	0
64	20231207	191900	83655605	2920	2920	2920	2920	0
65	20231207	191800	83655605	2920	2920	2920	2920	0
66	20231207	191700	83655605	2920	2920	2920	2920	0
67	20231207	191600	83655605	2920	2920	2920	2920	0
68	20231207	191500	83655605	2920	2920	2920	2920	0
69	20231207	191400	83655605	2920	2920	2920	2920	0
70	20231207	191300	83655605	2920	2920	2920	2920	0
71	20231207	191200	83655605	2920	2920	2920	2920	0
72	20231207	191100	83655605	2920	2920	2920	2920	0
73	20231207	191000	83655605	2920	2920	2920	2920	0
74	20231207	190900	83655605	2920	2920	2920	2920	0
75	20231207	190800	83655605	2920	2920	2920	2920	0
76	20231207	190700	83655605	2920	2920	2920	2920	0
77	20231207	190600	83655605	2920	2920	2920	2920	0
78	20231207	190500	83655605	2920	2920	2920	2920	0
79	20231207	190400	83655605	2920	2920	2920	2920	0
80	20231207	190300	83655605	2920	2920	2920	2920	0
81	20231207	190200	83655605	2920	2920	2920	2920	0
82	20231207	190100	83655605	2920	2920	2920	2920	0
83	20231207	190000	83655605	2920	2920	2920	2920	0
84	20231207	185900	83655605	2920	2920	2920	2920	0
85	20231207	185800	83655605	2920	2920	2920	2920	0
86	20231207	185700	83655605	2920	2920	2920	2920	0
87	20231207	185600	83655605	2920	2920	2920	2920	0
88	20231207	185500	83655605	2920	2920	2920	2920	0
89	20231207	185400	83655605	2920	2920	2920	2920	0
90	20231207	185300	83655605	2920	2920	2920	2920	0
91	20231207	185200	83655605	2920	2920	2920	2920	0
92	20231207	185100	83655605	2920	2920	2920	2920	444
93	20231207	185000	83655605	2920	2920	2920	2920	0
94	20231207	184900	83655605	2920	2920	2920	2920	0
95	20231207	184800	83655605	2920	2920	2920	2920	0
96	20231207	184700	83655605	2920	2920	2920	2920	0
97	20231207	184600	83655605	2920	2920	2920	2920	0
98	20231207	184500	83655605	2920	2920	2920	2920	0
99	20231207	184400	83655605	2920	2920	2920	2920	0
100	20231207	184300	83655605	2920	2920	2920	2920	0
101	20231207	184200	83655605	2920	2920	2920	2920	0
102	20231207	184100	83655605	2920	2920	2920	2920	0
103	20231207	184000	83655605	2920	2920	2920	2920	0
104	20231207	183900	83655605	2920	2920	2920	2920	0
105	20231207	183800	83655605	2920	2920	2920	2920	0
106	20231207	183700	83655605	2920	2920	2920	2920	0
107	20231207	183600	83655605	2920	2920	2920	2920	0
108	20231207	183500	83655605	2920	2920	2920	2920	0
109	20231207	183400	83655605	2920	2920	2920	2920	0
110	20231207	183300	83655605	2920	2920	2920	2920	0
111	20231207	183200	83655605	2920	2920	2920	2920	0
112	20231207	183100	83655605	2920	2920	2920	2920	0
113	20231207	183000	83655605	2920	2920	2920	2920	0
114	20231207	182900	83655605	2920	2920	2920	2920	0
115	20231207	182800	83655605	2920	2920	2920	2920	0
116	20231207	182700	83655605	2920	2920	2920	2920	0
117	20231207	182600	83655605	2920	2920	2920	2920	0
118	20231207	182500	83655605	2920	2920	2920	2920	0
119	20231207	182400	83655605	2920	2920	2920	2920	0
120	20231207	182300	83655605	2920	2920	2920	2920	0
121	20231207	182200	83655605	2920	2920	2920	2920	0
122	20231207	182100	83655605	2920	2920	2920	2920	444
123	20231207	182000	83655605	2920	2920	2920	2920	0
124	20231207	181900	83655605	2920	2920	2920	2920	0
125	20231207	181800	83655605	2920	2920	2920	2920	0
126	20231207	181700	83655605	2920	2920	2920	2920	0
127	20231207	181600	83655605	2920	2920	2920	2920	0
128	20231207	181500	83655605	2920	2920	2920	2920	0
129	20231207	181400	83655605	2920	2920	2920	2920	0
130	20231207	181300	83655605	2920	2920	2920	2920	0
131	20231207	181200	83655605	2920	2920	2920	2920	0
132	20231207	181100	83655605	2920	2920	2920	2920	0
133	20231207	181000	83655605	2920	2920	2920	2920	0
134	20231207	180900	83655605	2920	2920	2920	2920	0
135	20231207	180800	83655605	2920	2920	2920	2920	0
136	20231207	180700	83655605	2920	2920	2920	2920	0
137	20231207	180600	83655605	2920	2920	2920	2920	0
138	20231207	180500	83655605	2920	2920	2920	2920	0
139	20231207	180400	83655605	2920	2920	2920	2920	0
140	20231207	180300	83655605	2920	2920	2920	2920	0
141	20231207	180200	83655605	2920	2920	2920	2920	0
142	20231207	180100	83655605	2920	2920	2920	2920	0
143	20231207	180000	83655605	2920	2920	2920	2920	0
144	20231207	175900	83655605	2920	2920	2920	2920	0
145	20231207	175800	83655605	2920	2920	2920	2920	0
146	20231207	175700	83655605	2920	2920	2920	2920	0
147	20231207	175600	83655605	2920	2920	2920	2920	0
148	20231207	175500	83655605	2920	2920	2920	2920	0
149	20231207	175400	83655605	2920	2920	2920	2920	0
150	20231207	175300	83655605	2920	2920	2920	2920	0
151	20231207	175200	83655605	2920	2920	2920	2920	0
152	20231207	175100	83655605	2920	2920	2920	2920	444
153	20231207	175000	83655605	2920	2920	2920	2920	0
154	20231207	174900	83655605	2920	2920	2920	2920	0
155	20231207	174800	83655605	2920	2920	2920	2920	0
156	20231207	174700	83655605	2920	2920	2920	2920	0
157	20231207	174600	83655605	2920	2920	2920	2920	0
158	20231207	174500	83655605	2920	2920	2920	2920	0
159	20231207	174400	83655605	2920	2920	2920	2920	0
160	20231207	174300	83655605	2920	2920	2920	2920	0
161	20231207	174200	83655605	2920	2920	2920	2920	0
162	20231207	174100	83655605	2920	2920	2920	2920	0
163	20231207	174000	83655605	2920	2920	2920	2920	0
164	20231207	173900	83655605	2920	2920	2920	2920	0
165	20231207	173800	83655605	2920	2920	2920	2920	0
166	20231207	173700	83655605	2920	2920	2920	2920	0
167	20231207	173600	83655605	2920	2920	2920	2920	0
168	20231207	173500	83655605	2920	2920	2920	2920	0
169	20231207	173400	83655605	2920	2920	2920	2920	0
170	20231207	173300	83655605	2920	2920	2920	2920	0
171	20231207	173200	83655605	2920	2920	2920	2920	0
172	20231207	173100	83655605	2920	2920	2920	2920	0
173	20231207	173000	83655605	2920	2920	2920	2920	0
174	20231207	172900	83655605	2920	2920	2920	2920	0
175	20231207	172800	83655605	2920	2920	2920	2920	0
176	20231207	172700	83655605	2920	2920	2920	2920	0
177	20231207	172600	83655605	2920	2920	2920	2920	0
178	20231207	172500	83655605	2920	2920	2920	2920	0
179	20231207	172400	83655605	2920	2920	2920	2920	0
180	20231207	172300	83655605	2920	2920	2920	2920	0
181	20231207	172200	83655605	2920	2920	2920	2920	0
182	20231207	172100	83655605	2920	2920	2920	2920	444
183	20231207	172000	83655605	2920	2920	2920	2920	0
184	20231207	171900	83655605	2920	2920	2920	2920	0
185	20231207	171800	83655605	2920	2920	2920	2920	0
186	20231207	171700	83655605	2920	2920	2920	2920	0
187	20231207	171600	83655605	2920	2920	2920	2920	0
188	20231207	171500	83655605	2920	2920	2920	2920	0
189	20231207	171400	83655605	2920	2920	2920	2920	0
190	20231207	171300	83655605	2920	2920	2920	2920	0
191	20231207	171200	83655605	2920	2920	2920	2920	0
192	20231207	171100	83655605	2920	2920	2920	2920	0
193	20231207	171000	83655605	2920	2920	2920	2920	0
194	20231207	170900	83655605	2920	2920	2920	2920	0
195	20231207	170800	83655605	2920	2920	2920	2920	0
196	20231207	170700	83655605	2920	2920	2920	2920	0
197	20231207	170600	83655605	2920	2920	2920	2920	0
198	20231207	170500	83655605	2920	2920	2920	2920	0
199	20231207	170400	83655605	2920	2920	2920	2920	0
200	20231207	170300	83655605	2920	2920	2920	2920	0
201	20231207	170200	83655605	2920	2920	2920	2920	0
202	20231207	170100	83655605	2920	2920	2920	2920	0
203	20231207	170000	83655605	2920	2920	2920	2920	0
204	20231207	165900	83655605	2920	2920	2920	2920	0
205	20231207	165800	83655605	2920	2920	2920	2920	0
206	20231207	165700	83655605	2920	2920	2920	2920	0
207	20231207	165600	83655605	2920	2920	2920	2920	0
208	20231207	165500	83655605	2920	2920	2920	2920	0
209	20231207	165400	83655605	2920	2920	2920	2920	0
210	20231207	165300	83655605	2920	2920	2920	2920	0
211	20231207	165200	83655605	2920	2920	2920	2920	0
212	20231207	165100	83655605	2920	2920	2920	2920	444
213	20231207	165000	83655605	2920	2920	2920	2920	0
214	20231207	164900	83655605	2920	2920	2920	2920	0
215	20231207	164800	83655605	2920	2920	2920	2920	0
216	20231207	164700	83655605	2920	2920	2920	2920	0
217	20231207	164600	83655605	2920	2920	2920	2920	0
218	20231207	164500	83655605	2920	2920	2920	2920	0
219	20231207	164400	83655605	2920	2920	2920	2920	0
220	20231207	164300	83655605	2920	2920	2920	2920	0
221	20231207	164200	83655605	2920	2920	2920	2920	0
222	20231207	164100	83655605	2920	2920	2920	2920	0
223	20231207	164000	83655605	2920	2920	2920	2920	0
224	20231207	163900	83655605	2920	2920	2920	2920	0
225	20231207	163800	83655605	2920	2920	2920	2920	0
226	20231207	163700	83655605	2920	2920	2920	2920	0
227	20231207	163600	83655605	2920	2920	2920	2920	0
228	20231207	163500	83655605	2920	2920	2920	2920	0
229	20231207	163400	83655605	2920	2920	2920	2920	0
230	20231207	163300	83655605	2920	2920	2920	2920	0
231	20231207	163200	83655605	2920	2920	2920	2920	0
232	20231207	163100	83655605	2920	2920	2920	2920	0
233	20231207	163000	83655605	2920	2920	2920	2920	0
234	20231207	162900	83655605	2920	2920	2920	2920	0
235	20231207	162800	83655605	2920	2920	2920	2920	0
236	20231207	162700	83655605	2920	2920	2920	2920	0
237	20231207	162600	83655605	2920	2920	2920	2920	0
238	20231207	162500	83655605	2920	2920	2920	2920	0
239	20231207	162400	83655605	2920	2920	2920	2920	0
240	20231207	162300	83655605	2920	2920	2920	2920	0
241	20231207	162200	83655605	2920	2920	2920	2920	0
242	20231207	162100	83655605	2920	2920	2920	2920	444
243	20231207	162000	83655605	2920	2920	2920	2920	0
244	20231207	161900	83655605	2920	2920	2920	2920	0
245	20231207	161800	83655605	2920	2920	2920	2920	0
246	20231207	161700	83655605	2920	2920	2920	2920	0
247	20231207	161600	83655605	2920	2920	2920	2920	0
248	20231207	161500	83655605	2920	2920	2920	2920	0
249	20231207	161400	83655605	2920	2920	2920	2920	0
250	20231207	161300	83655605	2920	2920	2920	2920	0
251	20231207	161200	83655605	2920	2920	2920	2920	0
252	20231207	161100	83655605	2920	2920	2920	2920	0
253	20231207	161000	83655605	2920	2920	2920	2920	0
254	20231207	160900	83655605	2920	2920	2920	2920	0
255	20231207	160800	83655605	2920	2920	2920	2920	0
256	20231207	160700	83655605	2920	2920	2920	2920	0
257	20231207	160600	83655605	2920	2920	2920	2920	0
258	20231207	160500	83655605	2920	2920	2920	2920	0
259	20231207	160400	83655605	2920	2920	2920	2920	0
260	20231207	160300	83655605	2920	2920	2920	2920	0
261	20231207	160200	83655605	2920	2920	2920	2920	0
262	20231207	160100	83655605	2920	2920	2920	2920	0
263	20231207	160000	83655605	2920	2920	2920	2920	0
264	20231207	155900	83655605	2920	2920	2920	2920	0
265	20231207	155800	83655605	2920	2920	2920	2920	0
266	20231207	155700	83655605	2920	2920	2920	2920	0
267	20231207	155600	83655605	2920	2920	2920	2920	0
268	20231207	155500	83655605	2920	2920	2920	2920	0
269	20231207	155400	83655605	2920	2920	2920	2920	0
270	20231207	155300	83655605	2920	2920	2920	2920	0
271	20231207	155200	83655605	2920	2920	2920	2920	0
272	20231207	155100	83655605	2920	2920	2920	2920	444
273	20231207	155000	83655605	2920	2920	2920	2920	0
274	20231207	154900	83655605	2920	2920	2920	2920	0
275	20231207	154800	83655605	2920	2920	2920	2920	0
276	20231207	154700	83655605	2920	2920	2920	2920	0
277	20231207	154600	83655605	2920	2920	2920	2920	0
278	20231207	154500	83655605	2920	2920	2920	2920	0
279	20231207	154400	83655605	2920	2920	2920	2920	0
280	20231207	154300	83655605	2920	2920	2920	2920	0
281	20231207	154200	83655605	2920	2920	2920	2920	0
282	20231207	154100	83655605	2920	2920	2920	2920	0
283	20231207	154000	83655605	2920	2920	2920	2920	0
284	20231207	153900	83655605	2920	2920	2920	2920	0
285	20231207	153800	83655605	2920	2920	2920	2920	0
286	20231207	153700	83655605	2920	2920	2920	2920	0
287	20231207	153600	83655605	2920	2920	2920	2920	0
288	20231207	153500	83655605	2920	2920	2920	2920	0
289	20231207	153400	83655605	2920	2920	2920	2920	0
290	20231207	153300	83655605	2920	2920	2920	2920	0
291	20231207	153200	83655605	2920	2920	2920	2920	0
292	20231207	153100	83655605	2920	2920	2920	2920	0
293	20231207	153000	83655605	2920	2920	2920	2920	444
294	20231207	152900	82359125	2915	2915	2915	2915	0
295	20231207	152800	82359125	2915	2915	2915	2915	0
296	20231207	152700	82359125	2915	2915	2915	2915	0
297	20231207	152600	82359125	2915	2915	2915	2915	0
298	20231207	152500	82359125	2915	2915	2915	2915	0
299	20231207	152400	82359125	2915	2915	2915	2915	0
300	20231207	152300	82359125	2915	2915	2915	2915	0
301	20231207	152200	82359125	2915	2915	2915	2915	0
302	20231207	152100	82359125	2915	2915	2915	2915	0
303	20231207	152000	82359125	2915	2915	2915	2915	0
304	20231207	151900	82359125	2915	2915	2915	2915	0
305	20231207	151800	82359125	2915	2915	2915	2915	1
306	20231207	151700	82356210	2920	2920	2920	2920	100
307	20231207	151600	82064210	2920	2920	2920	2920	0
308	20231207	151500	82064210	2920	2920	2920	2920	0
309	20231207	151400	82064210	2920	2920	2920	2920	8
310	20231207	151300	82040850	2920	2920	2920	2920	0
311	20231207	151200	82040850	2920	2920	2920	2920	0
312	20231207	151100	82040850	2920	2920	2920	2920	2
313	20231207	151000	82035010	2920	2920	2920	2920	40
314	20231207	150900	81918210	2920	2920	2930	2920	724
315	20231207	150800	79804090	2930	2930	2930	2930	0
316	20231207	150700	79804090	2930	2930	2930	2930	0
317	20231207	150600	79804090	2930	2930	2930	2930	0
318	20231207	150500	79804090	2930	2930	2930	2930	0
319	20231207	150400	79804090	2930	2930	2930	2930	0
320	20231207	150300	79804090	2930	2930	2930	2930	8
321	20231207	150200	79780650	2925	2925	2925	2925	1
322	20231207	150100	79777725	2925	2925	2925	2925	52
323	20231207	150000	79625625	2920	2920	2920	2920	0
324	20231207	145900	79625625	2920	2920	2920	2920	0
325	20231207	145800	79625625	2920	2920	2920	2920	0
326	20231207	145700	79625625	2920	2920	2920	2920	86
327	20231207	145600	79374505	2920	2920	2920	2920	500
328	20231207	145500	77914505	2925	2925	2925	2925	2
329	20231207	145400	77908655	2930	2930	2930	2930	4
330	20231207	145300	77896935	2930	2930	2930	2930	0
331	20231207	145200	77896935	2930	2930	2930	2930	0
332	20231207	145100	77896935	2930	2930	2930	2930	5
333	20231207	145000	77882285	2935	2935	2935	2935	0
334	20231207	144900	77882285	2935	2935	2935	2935	0
335	20231207	144800	77882285	2935	2935	2935	2935	0
336	20231207	144700	77882285	2935	2935	2935	2935	30
337	20231207	144600	77794235	2920	2920	2920	2920	459
338	20231207	144500	76453955	2935	2920	2935	2920	13
339	20231207	144400	76415920	2935	2935	2935	2935	0
340	20231207	144300	76415920	2935	2935	2935	2935	0
341	20231207	144200	76415920	2935	2935	2935	2935	0
342	20231207	144100	76415920	2935	2930	2935	2930	198
343	20231207	144000	75834890	2935	2935	2935	2935	0
344	20231207	143900	75834890	2935	2935	2935	2935	1
345	20231207	143800	75831955	2935	2935	2935	2935	0
346	20231207	143700	75831955	2935	2935	2935	2935	0
347	20231207	143600	75831955	2935	2935	2935	2935	0
348	20231207	143500	75831955	2935	2935	2935	2935	20
349	20231207	143400	75773255	2920	2920	2920	2920	0
350	20231207	143300	75773255	2920	2930	2930	2920	600
351	20231207	143200	74019740	2930	2930	2930	2930	40
352	20231207	143100	73902540	2935	2935	2935	2935	0
353	20231207	143000	73902540	2935	2935	2935	2935	0
354	20231207	142900	73902540	2935	2935	2935	2935	0
355	20231207	142800	73902540	2935	2935	2935	2935	0
356	20231207	142700	73902540	2935	2935	2935	2935	0
357	20231207	142600	73902540	2935	2935	2935	2935	0
358	20231207	142500	73902540	2935	2935	2935	2935	0
359	20231207	142400	73902540	2935	2935	2935	2935	0
360	20231207	142300	73902540	2935	2935	2935	2935	8
361	20231207	142200	73879060	2935	2935	2935	2935	0
362	20231207	142100	73879060	2935	2935	2935	2935	0
363	20231207	142000	73879060	2935	2935	2935	2935	2
364	20231207	141900	73873190	2940	2940	2940	2940	0
365	20231207	141800	73873190	2940	2940	2940	2940	0
366	20231207	141700	73873190	2940	2940	2940	2940	0
367	20231207	141600	73873190	2940	2940	2940	2940	0
368	20231207	141500	73873190	2940	2940	2940	2940	0
369	20231207	141400	73873190	2940	2940	2940	2940	0
370	20231207	141300	73873190	2940	2940	2940	2940	0
371	20231207	141200	73873190	2940	2940	2940	2940	0
372	20231207	141100	73873190	2940	2940	2940	2940	0
373	20231207	141000	73873190	2940	2940	2940	2940	0
374	20231207	140900	73873190	2940	2940	2940	2940	0
375	20231207	140800	73873190	2940	2940	2940	2940	0
376	20231207	140700	73873190	2940	2925	2940	2925	172
377	20231207	140600	73369940	2935	2935	2935	2935	0
378	20231207	140500	73369940	2935	2935	2935	2935	0
379	20231207	140400	73369940	2935	2935	2935	2935	0
380	20231207	140300	73369940	2935	2935	2935	2935	10
381	20231207	140200	73340590	2935	2935	2935	2935	4
382	20231207	140100	73328850	2935	2935	2935	2935	0
383	20231207	140000	73328850	2935	2935	2935	2935	294
384	20231207	135900	72465960	2935	2935	2935	2935	14
385	20231207	135800	72424870	2935	2935	2935	2935	0
386	20231207	135700	72424870	2935	2935	2935	2935	0
387	20231207	135600	72424870	2935	2935	2935	2935	0
388	20231207	135500	72424870	2935	2935	2935	2935	0
389	20231207	135400	72424870	2935	2935	2935	2935	0
390	20231207	135300	72424870	2935	2935	2935	2935	0
391	20231207	135200	72424870	2935	2935	2935	2935	171
392	20231207	135100	71922985	2935	2935	2935	2935	17
393	20231207	135000	71873090	2935	2935	2935	2935	29
394	20231207	134900	71787975	2925	2925	2925	2925	0
395	20231207	134800	71787975	2925	2925	2925	2925	0
396	20231207	134700	71787975	2925	2925	2925	2925	300
397	20231207	134600	70910475	2925	2925	2925	2925	0
398	20231207	134500	70910475	2925	2925	2925	2925	49
399	20231207	134400	70767150	2930	2930	2930	2930	0
400	20231207	134300	70767150	2930	2930	2930	2930	0
401	20231207	134200	70767150	2930	2930	2930	2930	0
402	20231207	134100	70767150	2930	2930	2930	2930	0
403	20231207	134000	70767150	2930	2930	2930	2930	1
404	20231207	133900	70764220	2925	2925	2925	2925	200
405	20231207	133800	70179220	2935	2935	2935	2935	0
406	20231207	133700	70179220	2935	2935	2935	2935	1
407	20231207	133600	70176285	2935	2935	2935	2935	0
408	20231207	133500	70176285	2935	2935	2935	2935	0
409	20231207	133400	70176285	2935	2935	2935	2935	7
410	20231207	133300	70155740	2935	2935	2935	2935	0
411	20231207	133200	70155740	2935	2935	2935	2935	0
412	20231207	133100	70155740	2935	2935	2935	2935	0
413	20231207	133000	70155740	2935	2935	2935	2935	0
414	20231207	132900	70155740	2935	2935	2935	2935	0
415	20231207	132800	70155740	2935	2935	2935	2935	0
416	20231207	132700	70155740	2935	2935	2935	2935	300
417	20231207	132600	69275240	2920	2920	2920	2920	0
418	20231207	132500	69275240	2920	2920	2920	2920	0
419	20231207	132400	69275240	2920	2920	2920	2920	0
420	20231207	132300	69275240	2920	2920	2920	2920	0
421	20231207	132200	69275240	2920	2920	2920	2920	0
422	20231207	132100	69275240	2920	2920	2920	2920	0
423	20231207	132000	69275240	2920	2920	2920	2920	0
424	20231207	131900	69275240	2920	2920	2920	2920	0
425	20231207	131800	69275240	2920	2920	2920	2920	0
426	20231207	131700	69275240	2920	2920	2920	2920	0
427	20231207	131600	69275240	2920	2920	2920	2920	175
428	20231207	131500	68764240	2925	2925	2925	2925	0
429	20231207	131400	68764240	2925	2925	2925	2925	1
430	20231207	131300	68761315	2935	2935	2935	2935	0
431	20231207	131200	68761315	2935	2935	2935	2935	0
432	20231207	131100	68761315	2935	2935	2935	2935	0
433	20231207	131000	68761315	2935	2935	2935	2935	0
434	20231207	130900	68761315	2935	2935	2935	2935	0
435	20231207	130800	68761315	2935	2935	2935	2935	0
436	20231207	130700	68761315	2935	2935	2935	2935	0
437	20231207	130600	68761315	2935	2935	2935	2935	0
438	20231207	130500	68761315	2935	2935	2935	2935	0
439	20231207	130400	68761315	2935	2935	2935	2935	0
440	20231207	130300	68761315	2935	2935	2935	2935	0
441	20231207	130200	68761315	2935	2935	2935	2935	0
442	20231207	130100	68761315	2935	2935	2935	2935	0
443	20231207	130000	68761315	2935	2935	2935	2935	0
444	20231207	125900	68761315	2935	2935	2935	2935	0
445	20231207	125800	68761315	2935	2935	2935	2935	0
446	20231207	125700	68761315	2935	2935	2935	2935	0
447	20231207	125600	68761315	2935	2935	2935	2935	0
448	20231207	125500	68761315	2935	2935	2935	2935	0
449	20231207	125400	68761315	2935	2935	2935	2935	0
450	20231207	125300	68761315	2935	2935	2935	2935	0
451	20231207	125200	68761315	2935	2935	2935	2935	0
452	20231207	125100	68761315	2935	2935	2935	2935	0
453	20231207	125000	68761315	2935	2935	2935	2935	0
454	20231207	124900	68761315	2935	2935	2935	2935	0
455	20231207	124800	68761315	2935	2935	2935	2935	0
456	20231207	124700	68761315	2935	2935	2935	2935	0
457	20231207	124600	68761315	2935	2935	2935	2935	0
458	20231207	124500	68761315	2935	2935	2935	2935	0
459	20231207	124400	68761315	2935	2935	2935	2935	0
460	20231207	124300	68761315	2935	2935	2935	2935	0
461	20231207	124200	68761315	2935	2935	2935	2935	0
462	20231207	124100	68761315	2935	2935	2935	2935	0
463	20231207	124000	68761315	2935	2935	2935	2935	1
464	20231207	123900	68758380	2920	2920	2920	2920	0
465	20231207	123800	68758380	2920	2920	2920	2920	0
466	20231207	123700	68758380	2920	2920	2920	2920	0
467	20231207	123600	68758380	2920	2920	2920	2920	0
468	20231207	123500	68758380	2920	2920	2920	2920	0
469	20231207	123400	68758380	2920	2920	2920	2920	0
470	20231207	123300	68758380	2920	2920	2920	2920	0
471	20231207	123200	68758380	2920	2920	2920	2920	0
472	20231207	123100	68758380	2920	2920	2920	2920	0
473	20231207	123000	68758380	2920	2920	2920	2920	0
474	20231207	122900	68758380	2920	2920	2920	2920	0
475	20231207	122800	68758380	2920	2920	2920	2920	0
476	20231207	122700	68758380	2920	2920	2920	2920	0
477	20231207	122600	68758380	2920	2920	2920	2920	0
478	20231207	122500	68758380	2920	2920	2920	2920	0
479	20231207	122400	68758380	2920	2920	2920	2920	0
480	20231207	122300	68758380	2920	2920	2920	2920	0
481	20231207	122200	68758380	2920	2920	2920	2920	0
482	20231207	122100	68758380	2920	2925	2925	2920	177
483	20231207	122000	68241525	2935	2935	2935	2935	1
484	20231207	121900	68238590	2935	2935	2935	2935	0
485	20231207	121800	68238590	2935	2935	2935	2935	100
486	20231207	121700	67945090	2935	2935	2935	2935	0
487	20231207	121600	67945090	2935	2935	2935	2935	0
488	20231207	121500	67945090	2935	2935	2935	2935	0
489	20231207	121400	67945090	2935	2935	2935	2935	0
490	20231207	121300	67945090	2935	2935	2935	2935	0
491	20231207	121200	67945090	2935	2935	2935	2935	0
492	20231207	121100	67945090	2935	2935	2935	2935	0
493	20231207	121000	67945090	2935	2935	2935	2935	1
494	20231207	120900	67942155	2935	2935	2935	2935	0
495	20231207	120800	67942155	2935	2935	2935	2935	0
496	20231207	120700	67942155	2935	2935	2935	2935	50
497	20231207	120600	67795405	2935	2935	2935	2935	80
498	20231207	120500	67560605	2935	2935	2935	2935	11
499	20231207	120400	67528320	2930	2930	2930	2930	0
500	20231207	120300	67528320	2930	2930	2930	2930	100
501	20231207	120200	67235320	2930	2930	2930	2930	77
502	20231207	120100	67009710	2930	2930	2930	2930	0
503	20231207	120000	67009710	2930	2930	2930	2930	0
504	20231207	115900	67009710	2930	2930	2930	2930	0
505	20231207	115800	67009710	2930	2930	2930	2930	0
506	20231207	115700	67009710	2930	2930	2930	2930	101
507	20231207	115600	66713780	2930	2930	2930	2930	0
508	20231207	115500	66713780	2930	2930	2930	2930	0
509	20231207	115400	66713780	2930	2930	2930	2930	0
510	20231207	115300	66713780	2930	2930	2930	2930	0
511	20231207	115200	66713780	2930	2930	2930	2930	0
512	20231207	115100	66713780	2930	2930	2930	2930	0
513	20231207	115000	66713780	2930	2930	2930	2930	0
514	20231207	114900	66713780	2930	2930	2930	2930	0
515	20231207	114800	66713780	2930	2930	2930	2930	0
516	20231207	114700	66713780	2930	2930	2930	2930	41
517	20231207	114600	66593650	2920	2920	2920	2920	0
518	20231207	114500	66593650	2920	2920	2920	2920	0
519	20231207	114400	66593650	2920	2920	2920	2920	0
520	20231207	114300	66593650	2920	2920	2920	2920	0
521	20231207	114200	66593650	2920	2920	2920	2920	0
522	20231207	114100	66593650	2920	2920	2920	2920	0
523	20231207	114000	66593650	2920	2920	2920	2920	0
524	20231207	113900	66593650	2920	2920	2920	2920	0
525	20231207	113800	66593650	2920	2920	2920	2920	0
526	20231207	113700	66593650	2920	2920	2920	2920	0
527	20231207	113600	66593650	2920	2920	2920	2920	0
528	20231207	113500	66593650	2920	2920	2920	2920	0
529	20231207	113400	66593650	2920	2920	2920	2920	0
530	20231207	113300	66593650	2920	2920	2920	2920	0
531	20231207	113200	66593650	2920	2920	2920	2920	0
532	20231207	113100	66593650	2920	2920	2920	2920	0
533	20231207	113000	66593650	2920	2925	2925	2920	3000
534	20231207	112900	57833020	2935	2930	2935	2920	10001
535	20231207	112800	28628740	2930	2930	2930	2930	0
536	20231207	112700	28628740	2930	2930	2930	2930	500
537	20231207	112600	27163740	2935	2935	2935	2935	0
538	20231207	112500	27163740	2935	2935	2935	2935	3
539	20231207	112400	27154935	2930	2930	2930	2930	0
540	20231207	112300	27154935	2930	2930	2930	2930	0
541	20231207	112200	27154935	2930	2930	2930	2930	60
542	20231207	112100	26979135	2930	2930	2930	2930	10
543	20231207	112000	26949835	2930	2930	2930	2930	0
544	20231207	111900	26949835	2930	2930	2930	2930	20
545	20231207	111800	26891235	2930	2930	2930	2930	40
546	20231207	111700	26774035	2935	2935	2935	2935	0
547	20231207	111600	26774035	2935	2935	2935	2935	0
548	20231207	111500	26774035	2935	2935	2935	2935	0
549	20231207	111400	26774035	2935	2935	2935	2935	0
550	20231207	111300	26774035	2935	2935	2935	2935	0
551	20231207	111200	26774035	2935	2935	2935	2935	0
552	20231207	111100	26774035	2935	2935	2935	2935	0
553	20231207	111000	26774035	2935	2935	2935	2935	0
554	20231207	110900	26774035	2935	2935	2935	2935	0
555	20231207	110800	26774035	2935	2935	2935	2935	0
556	20231207	110700	26774035	2935	2935	2935	2935	0
557	20231207	110600	26774035	2935	2935	2935	2935	0
558	20231207	110500	26774035	2935	2935	2935	2935	0
559	20231207	110400	26774035	2935	2935	2935	2935	10
560	20231207	110300	26744685	2935	2935	2935	2935	4
561	20231207	110200	26732945	2930	2930	2930	2930	0
562	20231207	110100	26732945	2930	2930	2930	2930	0
563	20231207	110000	26732945	2930	2930	2930	2930	0
564	20231207	105900	26732945	2930	2930	2930	2930	0
565	20231207	105800	26732945	2930	2930	2930	2930	0
566	20231207	105700	26732945	2930	2930	2930	2930	0
567	20231207	105600	26732945	2930	2930	2930	2930	0
568	20231207	105500	26732945	2930	2930	2930	2930	0
569	20231207	105400	26732945	2930	2930	2930	2930	20
570	20231207	105300	26674345	2930	2930	2930	2930	40
571	20231207	105200	26557145	2930	2930	2930	2930	0
572	20231207	105100	26557145	2930	2930	2930	2930	0
573	20231207	105000	26557145	2930	2930	2930	2930	0
574	20231207	104900	26557145	2930	2930	2930	2930	0
575	20231207	104800	26557145	2930	2930	2930	2930	0
576	20231207	104700	26557145	2930	2930	2930	2930	0
577	20231207	104600	26557145	2930	2930	2930	2930	0
578	20231207	104500	26557145	2930	2930	2930	2930	0
579	20231207	104400	26557145	2930	2930	2930	2930	0
580	20231207	104300	26557145	2930	2930	2930	2930	0
581	20231207	104200	26557145	2930	2930	2930	2930	0
582	20231207	104100	26557145	2930	2930	2930	2930	0
583	20231207	104000	26557145	2930	2930	2930	2930	0
584	20231207	103900	26557145	2930	2930	2930	2930	0
585	20231207	103800	26557145	2930	2930	2930	2930	0
586	20231207	103700	26557145	2930	2930	2930	2930	0
587	20231207	103600	26557145	2930	2930	2930	2930	0
588	20231207	103500	26557145	2930	2930	2930	2930	0
589	20231207	103400	26557145	2930	2930	2930	2930	247
590	20231207	103300	25833435	2930	2930	2930	2930	0
591	20231207	103200	25833435	2930	2930	2930	2930	0
592	20231207	103100	25833435	2930	2930	2930	2930	0
593	20231207	103000	25833435	2930	2930	2930	2930	1
594	20231207	102900	25830505	2935	2935	2935	2935	4
595	20231207	102800	25818765	2935	2935	2935	2935	0
596	20231207	102700	25818765	2935	2935	2935	2935	0
597	20231207	102600	25818765	2935	2935	2935	2935	5
598	20231207	102500	25804090	2935	2935	2935	2935	0
599	20231207	102400	25804090	2935	2935	2935	2935	0
600	20231207	102300	25804090	2935	2935	2935	2935	0
601	20231207	102200	25804090	2935	2935	2935	2935	0
602	20231207	102100	25804090	2935	2935	2935	2935	0
603	20231207	102000	25804090	2935	2930	2935	2930	400
604	20231207	101900	24631595	2935	2935	2935	2935	0
605	20231207	101800	24631595	2935	2935	2935	2935	0
606	20231207	101700	24631595	2935	2935	2935	2935	0
607	20231207	101600	24631595	2935	2935	2935	2935	0
608	20231207	101500	24631595	2935	2935	2935	2935	0
609	20231207	101400	24631595	2935	2935	2935	2935	0
610	20231207	101300	24631595	2935	2935	2935	2935	0
611	20231207	101200	24631595	2935	2935	2935	2935	1
612	20231207	101100	24628660	2935	2935	2935	2935	0
613	20231207	101000	24628660	2935	2935	2935	2935	0
614	20231207	100900	24628660	2935	2935	2935	2935	1
615	20231207	100800	24625725	2920	2920	2920	2920	0
616	20231207	100700	24625725	2920	2920	2920	2920	0
617	20231207	100600	24625725	2920	2920	2920	2920	0
618	20231207	100500	24625725	2920	2920	2920	2920	0
619	20231207	100400	24625725	2920	2920	2920	2920	3970
620	20231207	100300	13033325	2930	2930	2930	2930	15
621	20231207	100200	12989375	2935	2935	2935	2935	0
622	20231207	100100	12989375	2935	2935	2935	2935	1
623	20231207	100000	12986440	2935	2935	2935	2935	1
624	20231207	095900	12983505	2935	2935	2935	2935	100
625	20231207	095800	12690005	2935	2935	2935	2935	0
626	20231207	095700	12690005	2935	2935	2935	2935	3
627	20231207	095600	12681200	2930	2930	2930	2930	0
628	20231207	095500	12681200	2930	2920	2930	2920	332
629	20231207	095400	11708450	2920	2920	2920	2920	0
630	20231207	095300	11708450	2920	2920	2920	2920	2690
631	20231207	095200	3853650	2915	2915	2915	2915	0
632	20231207	095100	3853650	2915	2915	2915	2915	0
633	20231207	095000	3853650	2915	2915	2915	2915	484
634	20231207	094900	2442790	2920	2920	2920	2920	0
635	20231207	094800	2442790	2920	2920	2920	2920	0
636	20231207	094700	2442790	2920	2920	2920	2920	0
637	20231207	094600	2442790	2920	2920	2920	2920	7
638	20231207	094500	2422350	2915	2915	2915	2915	0
639	20231207	094400	2422350	2915	2915	2915	2915	66
640	20231207	094300	2229960	2920	2920	2920	2920	2
641	20231207	094200	2224120	2915	2915	2915	2915	0
642	20231207	094100	2224120	2915	2915	2915	2915	0
643	20231207	094000	2224120	2915	2915	2915	2915	0
644	20231207	093900	2224120	2915	2915	2915	2915	1
645	20231207	093800	2221205	2920	2920	2920	2920	3
646	20231207	093700	2212445	2920	2910	2920	2905	145
647	20231207	093600	1790995	2915	2915	2915	2915	15
648	20231207	093500	1747270	2915	2915	2915	2915	10
649	20231207	093400	1718120	2920	2920	2920	2920	0
650	20231207	093300	1718120	2920	2920	2920	2920	0
651	20231207	093200	1718120	2920	2920	2920	2920	4
652	20231207	093100	1706440	2920	2920	2920	2920	5
653	20231207	093000	1691840	2910	2910	2910	2910	100
654	20231207	092900	1400840	2915	2915	2915	2915	0
655	20231207	092800	1400840	2915	2915	2915	2915	0
656	20231207	092700	1400840	2915	2915	2915	2915	0
657	20231207	092600	1400840	2915	2915	2915	2915	0
658	20231207	092500	1400840	2915	2915	2915	2915	0
659	20231207	092400	1400840	2915	2915	2915	2915	90
660	20231207	092300	1138490	2910	2910	2910	2910	0
661	20231207	092200	1138490	2910	2910	2910	2910	15
662	20231207	092100	1094840	2910	2910	2910	2910	2
663	20231207	092000	1089020	2915	2915	2915	2915	11
664	20231207	091900	1056955	2930	2930	2930	2930	1
665	20231207	091800	1054025	2915	2915	2915	2915	0
666	20231207	091700	1054025	2915	2920	2930	2915	7
667	20231207	091600	1033570	2925	2925	2925	2925	0
668	20231207	091500	1033570	2925	2905	2925	2905	2
669	20231207	091400	1027740	2930	2930	2930	2930	22
670	20231207	091300	963280	2930	2930	2930	2930	0
671	20231207	091200	963280	2930	2930	2930	2930	0
672	20231207	091100	963280	2930	2930	2930	2930	1
673	20231207	091000	960350	2930	2930	2930	2930	0
674	20231207	090900	960350	2930	2930	2930	2930	0
675	20231207	090800	960350	2930	2930	2930	2930	2
676	20231207	090700	954490	2930	2930	2930	2930	0
677	20231207	090600	954490	2930	2930	2930	2930	0
678	20231207	090500	954490	2930	2930	2930	2930	3
679	20231207	090400	945700	2930	2930	2930	2930	10
680	20231207	090300	916400	2900	2900	2900	2900	0
681	20231207	090200	916400	2900	2900	2900	2900	0
682	20231207	090100	916400	2900	2900	2900	2900	4
683	20231207	090000	904800	2900	2900	2900	2900	312