KissMeData/017510/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	190200	51497285	2840	2840	2840	2840	153
3	20231211	190100	51497285	2840	2840	2840	2840	0
4	20231211	190000	51497285	2840	2840	2840	2840	0
5	20231211	185900	51497285	2840	2840	2840	2840	0
6	20231211	185800	51497285	2840	2840	2840	2840	0
7	20231211	185700	51497285	2840	2840	2840	2840	0
8	20231211	185600	51497285	2840	2840	2840	2840	0
9	20231211	185500	51497285	2840	2840	2840	2840	0
10	20231211	185400	51497285	2840	2840	2840	2840	0
11	20231211	185300	51497285	2840	2840	2840	2840	0
12	20231211	185200	51497285	2840	2840	2840	2840	0
13	20231211	185100	51497285	2840	2840	2840	2840	0
14	20231211	185000	51497285	2840	2840	2840	2840	0
15	20231211	184900	51497285	2840	2840	2840	2840	0
16	20231211	184800	51497285	2840	2840	2840	2840	0
17	20231211	184700	51497285	2840	2840	2840	2840	0
18	20231211	184600	51497285	2840	2840	2840	2840	0
19	20231211	184500	51497285	2840	2840	2840	2840	0
20	20231211	184400	51497285	2840	2840	2840	2840	0
21	20231211	184300	51497285	2840	2840	2840	2840	0
22	20231211	184200	51497285	2840	2840	2840	2840	0
23	20231211	184100	51497285	2840	2840	2840	2840	0
24	20231211	184000	51497285	2840	2840	2840	2840	0
25	20231211	183900	51497285	2840	2840	2840	2840	0
26	20231211	183800	51497285	2840	2840	2840	2840	0
27	20231211	183700	51497285	2840	2840	2840	2840	0
28	20231211	183600	51497285	2840	2840	2840	2840	0
29	20231211	183500	51497285	2840	2840	2840	2840	0
30	20231211	183400	51497285	2840	2840	2840	2840	0
31	20231211	183300	51497285	2840	2840	2840	2840	0
32	20231211	183200	51497285	2840	2840	2840	2840	153
33	20231211	183100	51497285	2840	2840	2840	2840	0
34	20231211	183000	51497285	2840	2840	2840	2840	0
35	20231211	182900	51497285	2840	2840	2840	2840	0
36	20231211	182800	51497285	2840	2840	2840	2840	0
37	20231211	182700	51497285	2840	2840	2840	2840	0
38	20231211	182600	51497285	2840	2840	2840	2840	0
39	20231211	182500	51497285	2840	2840	2840	2840	0
40	20231211	182400	51497285	2840	2840	2840	2840	0
41	20231211	182300	51497285	2840	2840	2840	2840	0
42	20231211	182200	51497285	2840	2840	2840	2840	0
43	20231211	182100	51497285	2840	2840	2840	2840	0
44	20231211	182000	51497285	2840	2840	2840	2840	0
45	20231211	181900	51497285	2840	2840	2840	2840	0
46	20231211	181800	51497285	2840	2840	2840	2840	0
47	20231211	181700	51497285	2840	2840	2840	2840	0
48	20231211	181600	51497285	2840	2840	2840	2840	0
49	20231211	181500	51497285	2840	2840	2840	2840	0
50	20231211	181400	51497285	2840	2840	2840	2840	0
51	20231211	181300	51497285	2840	2840	2840	2840	0
52	20231211	181200	51497285	2840	2840	2840	2840	0
53	20231211	181100	51497285	2840	2840	2840	2840	0
54	20231211	181000	51497285	2840	2840	2840	2840	0
55	20231211	180900	51497285	2840	2840	2840	2840	0
56	20231211	180800	51497285	2840	2840	2840	2840	0
57	20231211	180700	51497285	2840	2840	2840	2840	0
58	20231211	180600	51497285	2840	2840	2840	2840	0
59	20231211	180500	51497285	2840	2840	2840	2840	0
60	20231211	180400	51497285	2840	2840	2840	2840	0
61	20231211	180300	51497285	2840	2840	2840	2840	0
62	20231211	180200	51497285	2840	2840	2840	2840	153
63	20231211	180100	51497285	2840	2840	2840	2840	0
64	20231211	180000	51497285	2840	2840	2840	2840	0
65	20231211	175900	51497285	2840	2840	2840	2840	0
66	20231211	175800	51497285	2840	2840	2840	2840	0
67	20231211	175700	51497285	2840	2840	2840	2840	0
68	20231211	175600	51497285	2840	2840	2840	2840	0
69	20231211	175500	51497285	2840	2840	2840	2840	0
70	20231211	175400	51497285	2840	2840	2840	2840	0
71	20231211	175300	51497285	2840	2840	2840	2840	0
72	20231211	175200	51497285	2840	2840	2840	2840	0
73	20231211	175100	51497285	2840	2840	2840	2840	0
74	20231211	175000	51497285	2840	2840	2840	2840	0
75	20231211	174900	51497285	2840	2840	2840	2840	0
76	20231211	174800	51497285	2840	2840	2840	2840	0
77	20231211	174700	51497285	2840	2840	2840	2840	0
78	20231211	174600	51497285	2840	2840	2840	2840	0
79	20231211	174500	51497285	2840	2840	2840	2840	0
80	20231211	174400	51497285	2840	2840	2840	2840	0
81	20231211	174300	51497285	2840	2840	2840	2840	0
82	20231211	174200	51497285	2840	2840	2840	2840	0
83	20231211	174100	51497285	2840	2840	2840	2840	0
84	20231211	174000	51497285	2840	2840	2840	2840	0
85	20231211	173900	51497285	2840	2840	2840	2840	0
86	20231211	173800	51497285	2840	2840	2840	2840	0
87	20231211	173700	51497285	2840	2840	2840	2840	0
88	20231211	173600	51497285	2840	2840	2840	2840	0
89	20231211	173500	51497285	2840	2840	2840	2840	0
90	20231211	173400	51497285	2840	2840	2840	2840	0
91	20231211	173300	51497285	2840	2840	2840	2840	0
92	20231211	173200	51497285	2840	2840	2840	2840	153
93	20231211	173100	51497285	2840	2840	2840	2840	0
94	20231211	173000	51497285	2840	2840	2840	2840	0
95	20231211	172900	51497285	2840	2840	2840	2840	0
96	20231211	172800	51497285	2840	2840	2840	2840	0
97	20231211	172700	51497285	2840	2840	2840	2840	0
98	20231211	172600	51497285	2840	2840	2840	2840	0
99	20231211	172500	51497285	2840	2840	2840	2840	0
100	20231211	172400	51497285	2840	2840	2840	2840	0
101	20231211	172300	51497285	2840	2840	2840	2840	0
102	20231211	172200	51497285	2840	2840	2840	2840	0
103	20231211	172100	51497285	2840	2840	2840	2840	0
104	20231211	172000	51497285	2840	2840	2840	2840	0
105	20231211	171900	51497285	2840	2840	2840	2840	0
106	20231211	171800	51497285	2840	2840	2840	2840	0
107	20231211	171700	51497285	2840	2840	2840	2840	0
108	20231211	171600	51497285	2840	2840	2840	2840	0
109	20231211	171500	51497285	2840	2840	2840	2840	0
110	20231211	171400	51497285	2840	2840	2840	2840	0
111	20231211	171300	51497285	2840	2840	2840	2840	0
112	20231211	171200	51497285	2840	2840	2840	2840	0
113	20231211	171100	51497285	2840	2840	2840	2840	0
114	20231211	171000	51497285	2840	2840	2840	2840	0
115	20231211	170900	51497285	2840	2840	2840	2840	0
116	20231211	170800	51497285	2840	2840	2840	2840	0
117	20231211	170700	51497285	2840	2840	2840	2840	0
118	20231211	170600	51497285	2840	2840	2840	2840	0
119	20231211	170500	51497285	2840	2840	2840	2840	0
120	20231211	170400	51497285	2840	2840	2840	2840	0
121	20231211	170300	51497285	2840	2840	2840	2840	0
122	20231211	170200	51497285	2840	2840	2840	2840	153
123	20231211	170100	51497285	2840	2840	2840	2840	0
124	20231211	170000	51497285	2840	2840	2840	2840	0
125	20231211	165900	51497285	2840	2840	2840	2840	0
126	20231211	165800	51497285	2840	2840	2840	2840	0
127	20231211	165700	51497285	2840	2840	2840	2840	0
128	20231211	165600	51497285	2840	2840	2840	2840	0
129	20231211	165500	51497285	2840	2840	2840	2840	0
130	20231211	165400	51497285	2840	2840	2840	2840	0
131	20231211	165300	51497285	2840	2840	2840	2840	0
132	20231211	165200	51497285	2840	2840	2840	2840	0
133	20231211	165100	51497285	2840	2840	2840	2840	0
134	20231211	165000	51497285	2840	2840	2840	2840	0
135	20231211	164900	51497285	2840	2840	2840	2840	0
136	20231211	164800	51497285	2840	2840	2840	2840	0
137	20231211	164700	51497285	2840	2840	2840	2840	0
138	20231211	164600	51497285	2840	2840	2840	2840	0
139	20231211	164500	51497285	2840	2840	2840	2840	0
140	20231211	164400	51497285	2840	2840	2840	2840	0
141	20231211	164300	51497285	2840	2840	2840	2840	0
142	20231211	164200	51497285	2840	2840	2840	2840	0
143	20231211	164100	51497285	2840	2840	2840	2840	0
144	20231211	164000	51497285	2840	2840	2840	2840	0
145	20231211	163900	51497285	2840	2840	2840	2840	0
146	20231211	163800	51497285	2840	2840	2840	2840	0
147	20231211	163700	51497285	2840	2840	2840	2840	0
148	20231211	163600	51497285	2840	2840	2840	2840	0
149	20231211	163500	51497285	2840	2840	2840	2840	0
150	20231211	163400	51497285	2840	2840	2840	2840	0
151	20231211	163300	51497285	2840	2840	2840	2840	0
152	20231211	163200	51497285	2840	2840	2840	2840	153
153	20231211	163100	51497285	2840	2840	2840	2840	0
154	20231211	163000	51497285	2840	2840	2840	2840	0
155	20231211	162900	51497285	2840	2840	2840	2840	0
156	20231211	162800	51497285	2840	2840	2840	2840	0
157	20231211	162700	51497285	2840	2840	2840	2840	0
158	20231211	162600	51497285	2840	2840	2840	2840	0
159	20231211	162500	51497285	2840	2840	2840	2840	0
160	20231211	162400	51497285	2840	2840	2840	2840	0
161	20231211	162300	51497285	2840	2840	2840	2840	0
162	20231211	162200	51497285	2840	2840	2840	2840	0
163	20231211	162100	51497285	2840	2840	2840	2840	0
164	20231211	162000	51497285	2840	2840	2840	2840	0
165	20231211	161900	51497285	2840	2840	2840	2840	0
166	20231211	161800	51497285	2840	2840	2840	2840	0
167	20231211	161700	51497285	2840	2840	2840	2840	0
168	20231211	161600	51497285	2840	2840	2840	2840	0
169	20231211	161500	51497285	2840	2840	2840	2840	0
170	20231211	161400	51497285	2840	2840	2840	2840	0
171	20231211	161300	51497285	2840	2840	2840	2840	0
172	20231211	161200	51497285	2840	2840	2840	2840	0
173	20231211	161100	51497285	2840	2840	2840	2840	0
174	20231211	161000	51497285	2840	2840	2840	2840	0
175	20231211	160900	51497285	2840	2840	2840	2840	0
176	20231211	160800	51497285	2840	2840	2840	2840	0
177	20231211	160700	51497285	2840	2840	2840	2840	0
178	20231211	160600	51497285	2840	2840	2840	2840	0
179	20231211	160500	51497285	2840	2840	2840	2840	0
180	20231211	160400	51497285	2840	2840	2840	2840	0
181	20231211	160300	51497285	2840	2840	2840	2840	0
182	20231211	160200	51497285	2840	2840	2840	2840	153
183	20231211	160100	51497285	2840	2840	2840	2840	0
184	20231211	160000	51497285	2840	2840	2840	2840	0
185	20231211	155900	51497285	2840	2840	2840	2840	0
186	20231211	155800	51497285	2840	2840	2840	2840	0
187	20231211	155700	51497285	2840	2840	2840	2840	0
188	20231211	155600	51497285	2840	2840	2840	2840	0
189	20231211	155500	51497285	2840	2840	2840	2840	0
190	20231211	155400	51497285	2840	2840	2840	2840	0
191	20231211	155300	51497285	2840	2840	2840	2840	0
192	20231211	155200	51497285	2840	2840	2840	2840	0
193	20231211	155100	51497285	2840	2840	2840	2840	0
194	20231211	155000	51497285	2840	2840	2840	2840	0
195	20231211	154900	51497285	2840	2840	2840	2840	0
196	20231211	154800	51497285	2840	2840	2840	2840	0
197	20231211	154700	51497285	2840	2840	2840	2840	0
198	20231211	154600	51497285	2840	2840	2840	2840	0
199	20231211	154500	51497285	2840	2840	2840	2840	0
200	20231211	154400	51497285	2840	2840	2840	2840	0
201	20231211	154300	51497285	2840	2840	2840	2840	0
202	20231211	154200	51497285	2840	2840	2840	2840	0
203	20231211	154100	51497285	2840	2840	2840	2840	0
204	20231211	154000	51497285	2840	2840	2840	2840	0
205	20231211	153900	51497285	2840	2840	2840	2840	0
206	20231211	153800	51497285	2840	2840	2840	2840	0
207	20231211	153700	51497285	2840	2840	2840	2840	0
208	20231211	153600	51497285	2840	2840	2840	2840	0
209	20231211	153500	51497285	2840	2840	2840	2840	0
210	20231211	153400	51497285	2840	2840	2840	2840	0
211	20231211	153300	51497285	2840	2840	2840	2840	0
212	20231211	153200	51497285	2840	2840	2840	2840	153
213	20231211	153100	51497285	2840	2840	2840	2840	0
214	20231211	153000	51497285	2840	2840	2840	2840	153
215	20231211	152900	51062765	2840	2840	2840	2840	0
216	20231211	152800	51062765	2840	2840	2840	2840	0
217	20231211	152700	51062765	2840	2840	2840	2840	0
218	20231211	152600	51062765	2840	2840	2840	2840	0
219	20231211	152500	51062765	2840	2840	2840	2840	0
220	20231211	152400	51062765	2840	2840	2840	2840	0
221	20231211	152300	51062765	2840	2840	2840	2840	0
222	20231211	152200	51062765	2840	2840	2840	2840	0
223	20231211	152100	51062765	2840	2840	2840	2840	0
224	20231211	152000	51062765	2840	2840	2840	2840	0
225	20231211	151900	51062765	2840	2840	2840	2840	135
226	20231211	151800	50679365	2840	2840	2840	2840	0
227	20231211	151700	50679365	2840	2840	2840	2840	0
228	20231211	151600	50679365	2840	2840	2840	2840	0
229	20231211	151500	50679365	2840	2840	2840	2840	22
230	20231211	151400	50616885	2835	2835	2835	2835	0
231	20231211	151300	50616885	2835	2835	2835	2835	0
232	20231211	151200	50616885	2835	2835	2835	2835	0
233	20231211	151100	50616885	2835	2835	2835	2835	0
234	20231211	151000	50616885	2835	2835	2835	2835	347
235	20231211	150900	49633140	2835	2835	2835	2835	0
236	20231211	150800	49633140	2835	2835	2835	2835	1
237	20231211	150700	49630305	2835	2835	2835	2835	26
238	20231211	150600	49556595	2840	2840	2840	2840	1
239	20231211	150500	49553755	2840	2840	2840	2840	69
240	20231211	150400	49357795	2840	2840	2840	2840	0
241	20231211	150300	49357795	2840	2840	2840	2840	0
242	20231211	150200	49357795	2840	2840	2840	2840	0
243	20231211	150100	49357795	2840	2840	2840	2840	0
244	20231211	150000	49357795	2840	2840	2840	2840	0
245	20231211	145900	49357795	2840	2840	2840	2840	0
246	20231211	145800	49357795	2840	2840	2840	2840	1
247	20231211	145700	49354955	2835	2835	2835	2835	55
248	20231211	145600	49199030	2835	2835	2835	2835	0
249	20231211	145500	49199030	2835	2835	2835	2835	0
250	20231211	145400	49199030	2835	2835	2835	2835	0
251	20231211	145300	49199030	2835	2835	2835	2835	0
252	20231211	145200	49199030	2835	2840	2840	2835	30
253	20231211	145100	49113900	2840	2845	2845	2840	1140
254	20231211	145000	45873805	2845	2845	2845	2845	0
255	20231211	144900	45873805	2845	2845	2845	2845	0
256	20231211	144800	45873805	2845	2845	2845	2845	1
257	20231211	144700	45870960	2850	2850	2850	2850	0
258	20231211	144600	45870960	2850	2850	2850	2850	570
259	20231211	144500	44246460	2850	2850	2850	2850	627
260	20231211	144400	42459510	2850	2850	2850	2850	0
261	20231211	144300	42459510	2850	2850	2850	2850	0
262	20231211	144200	42459510	2850	2850	2850	2850	0
263	20231211	144100	42459510	2850	2850	2850	2850	0
264	20231211	144000	42459510	2850	2850	2850	2850	0
265	20231211	143900	42459510	2850	2850	2850	2850	1
266	20231211	143800	42456660	2855	2855	2855	2855	0
267	20231211	143700	42456660	2855	2855	2855	2855	50
268	20231211	143600	42313910	2855	2855	2855	2855	500
269	20231211	143500	40886410	2855	2855	2855	2855	0
270	20231211	143400	40886410	2855	2855	2855	2855	0
271	20231211	143300	40886410	2855	2855	2855	2855	0
272	20231211	143200	40886410	2855	2855	2855	2855	0
273	20231211	143100	40886410	2855	2855	2855	2855	200
274	20231211	143000	40315410	2855	2855	2855	2855	0
275	20231211	142900	40315410	2855	2855	2855	2855	0
276	20231211	142800	40315410	2855	2855	2855	2855	0
277	20231211	142700	40315410	2855	2855	2855	2855	0
278	20231211	142600	40315410	2855	2855	2855	2855	3
279	20231211	142500	40306845	2855	2855	2855	2855	130
280	20231211	142400	39935695	2850	2850	2850	2850	417
281	20231211	142300	38747245	2855	2855	2855	2855	240
282	20231211	142200	38062045	2860	2860	2860	2860	0
283	20231211	142100	38062045	2860	2860	2860	2860	2
284	20231211	142000	38056325	2855	2855	2855	2855	100
285	20231211	141900	37770825	2855	2855	2855	2855	0
286	20231211	141800	37770825	2855	2855	2855	2855	0
287	20231211	141700	37770825	2855	2855	2855	2855	0
288	20231211	141600	37770825	2855	2855	2855	2855	0
289	20231211	141500	37770825	2855	2855	2855	2855	0
290	20231211	141400	37770825	2855	2855	2855	2855	0
291	20231211	141300	37770825	2855	2855	2855	2855	0
292	20231211	141200	37770825	2855	2855	2855	2855	0
293	20231211	141100	37770825	2855	2855	2855	2855	0
294	20231211	141000	37770825	2855	2855	2855	2855	0
295	20231211	140900	37770825	2855	2855	2855	2855	0
296	20231211	140800	37770825	2855	2855	2855	2855	5
297	20231211	140700	37756550	2855	2855	2855	2855	0
298	20231211	140600	37756550	2855	2855	2855	2855	0
299	20231211	140500	37756550	2855	2855	2855	2855	133
300	20231211	140400	37376835	2855	2855	2855	2855	0
301	20231211	140300	37376835	2855	2855	2855	2855	0
302	20231211	140200	37376835	2855	2855	2855	2855	0
303	20231211	140100	37376835	2855	2855	2855	2855	0
304	20231211	140000	37376835	2855	2855	2855	2855	0
305	20231211	135900	37376835	2855	2855	2855	2855	25
306	20231211	135800	37305460	2860	2860	2860	2860	0
307	20231211	135700	37305460	2860	2860	2860	2860	0
308	20231211	135600	37305460	2860	2860	2860	2860	0
309	20231211	135500	37305460	2860	2860	2860	2860	0
310	20231211	135400	37305460	2860	2860	2860	2860	100
311	20231211	135300	37019460	2860	2860	2860	2860	0
312	20231211	135200	37019460	2860	2860	2860	2860	0
313	20231211	135100	37019460	2860	2860	2860	2860	0
314	20231211	135000	37019460	2860	2860	2860	2860	0
315	20231211	134900	37019460	2860	2860	2860	2860	0
316	20231211	134800	37019460	2860	2860	2860	2860	0
317	20231211	134700	37019460	2860	2860	2860	2860	0
318	20231211	134600	37019460	2860	2860	2860	2860	0
319	20231211	134500	37019460	2860	2860	2860	2860	0
320	20231211	134400	37019460	2860	2860	2860	2860	30
321	20231211	134300	36933660	2860	2860	2860	2860	0
322	20231211	134200	36933660	2860	2860	2860	2860	0
323	20231211	134100	36933660	2860	2860	2860	2860	0
324	20231211	134000	36933660	2860	2860	2860	2860	40
325	20231211	133900	36819260	2860	2860	2860	2860	0
326	20231211	133800	36819260	2860	2860	2860	2860	0
327	20231211	133700	36819260	2860	2860	2860	2860	1
328	20231211	133600	36816400	2855	2855	2855	2855	0
329	20231211	133500	36816400	2855	2855	2855	2855	0
330	20231211	133400	36816400	2855	2855	2855	2855	0
331	20231211	133300	36816400	2855	2855	2855	2855	0
332	20231211	133200	36816400	2855	2855	2855	2855	0
333	20231211	133100	36816400	2855	2855	2855	2855	0
334	20231211	133000	36816400	2855	2855	2855	2855	0
335	20231211	132900	36816400	2855	2855	2855	2855	0
336	20231211	132800	36816400	2855	2855	2855	2855	0
337	20231211	132700	36816400	2855	2855	2855	2855	0
338	20231211	132600	36816400	2855	2855	2855	2855	0
339	20231211	132500	36816400	2855	2855	2855	2855	0
340	20231211	132400	36816400	2855	2855	2855	2855	0
341	20231211	132300	36816400	2855	2855	2855	2855	0
342	20231211	132200	36816400	2855	2855	2855	2855	0
343	20231211	132100	36816400	2855	2855	2855	2855	0
344	20231211	132000	36816400	2855	2855	2855	2855	0
345	20231211	131900	36816400	2855	2855	2855	2855	0
346	20231211	131800	36816400	2855	2855	2855	2855	0
347	20231211	131700	36816400	2855	2855	2855	2855	0
348	20231211	131600	36816400	2855	2855	2855	2855	1
349	20231211	131500	36813545	2860	2860	2860	2860	0
350	20231211	131400	36813545	2860	2860	2860	2860	1049
351	20231211	131300	33813405	2855	2855	2855	2855	30
352	20231211	131200	33727755	2860	2860	2860	2860	0
353	20231211	131100	33727755	2860	2860	2860	2860	0
354	20231211	131000	33727755	2860	2860	2860	2860	0
355	20231211	130900	33727755	2860	2860	2860	2860	0
356	20231211	130800	33727755	2860	2860	2860	2860	0
357	20231211	130700	33727755	2860	2860	2860	2860	0
358	20231211	130600	33727755	2860	2860	2860	2860	0
359	20231211	130500	33727755	2860	2860	2860	2860	0
360	20231211	130400	33727755	2860	2860	2860	2860	0
361	20231211	130300	33727755	2860	2860	2860	2860	0
362	20231211	130200	33727755	2860	2860	2860	2860	0
363	20231211	130100	33727755	2860	2860	2860	2860	233
364	20231211	130000	33061375	2855	2855	2855	2855	0
365	20231211	125900	33061375	2855	2855	2855	2855	0
366	20231211	125800	33061375	2855	2855	2855	2855	0
367	20231211	125700	33061375	2855	2855	2855	2855	0
368	20231211	125600	33061375	2855	2855	2855	2855	0
369	20231211	125500	33061375	2855	2855	2855	2855	100
370	20231211	125400	32775875	2855	2855	2855	2855	0
371	20231211	125300	32775875	2855	2855	2855	2855	0
372	20231211	125200	32775875	2855	2855	2855	2855	0
373	20231211	125100	32775875	2855	2855	2855	2855	0
374	20231211	125000	32775875	2855	2855	2855	2855	0
375	20231211	124900	32775875	2855	2855	2855	2855	0
376	20231211	124800	32775875	2855	2855	2855	2855	0
377	20231211	124700	32775875	2855	2855	2855	2855	0
378	20231211	124600	32775875	2855	2855	2855	2855	0
379	20231211	124500	32775875	2855	2855	2855	2855	0
380	20231211	124400	32775875	2855	2855	2855	2855	0
381	20231211	124300	32775875	2855	2855	2855	2855	0
382	20231211	124200	32775875	2855	2855	2855	2855	0
383	20231211	124100	32775875	2855	2855	2855	2855	0
384	20231211	124000	32775875	2855	2855	2855	2855	0
385	20231211	123900	32775875	2855	2855	2855	2855	0
386	20231211	123800	32775875	2855	2855	2855	2855	0
387	20231211	123700	32775875	2855	2855	2855	2855	0
388	20231211	123600	32775875	2855	2855	2855	2855	0
389	20231211	123500	32775875	2855	2855	2855	2855	0
390	20231211	123400	32775875	2855	2855	2855	2855	1
391	20231211	123300	32773020	2855	2855	2855	2855	0
392	20231211	123200	32773020	2855	2855	2855	2855	0
393	20231211	123100	32773020	2855	2855	2855	2855	0
394	20231211	123000	32773020	2855	2855	2855	2855	0
395	20231211	122900	32773020	2855	2855	2855	2855	0
396	20231211	122800	32773020	2855	2855	2855	2855	0
397	20231211	122700	32773020	2855	2855	2855	2855	0
398	20231211	122600	32773020	2855	2855	2855	2855	0
399	20231211	122500	32773020	2855	2855	2855	2855	0
400	20231211	122400	32773020	2855	2855	2855	2855	0
401	20231211	122300	32773020	2855	2855	2855	2855	0
402	20231211	122200	32773020	2855	2855	2855	2855	0
403	20231211	122100	32773020	2855	2855	2855	2855	68
404	20231211	122000	32578880	2860	2860	2860	2860	0
405	20231211	121900	32578880	2860	2860	2860	2860	0
406	20231211	121800	32578880	2860	2855	2860	2855	166
407	20231211	121700	32104800	2855	2855	2855	2855	96
408	20231211	121600	31830720	2855	2855	2855	2855	0
409	20231211	121500	31830720	2855	2855	2855	2855	679
410	20231211	121400	29892175	2855	2855	2855	2855	0
411	20231211	121300	29892175	2855	2855	2855	2855	0
412	20231211	121200	29892175	2855	2855	2855	2855	0
413	20231211	121100	29892175	2855	2855	2855	2855	0
414	20231211	121000	29892175	2855	2855	2855	2855	0
415	20231211	120900	29892175	2855	2855	2855	2855	0
416	20231211	120800	29892175	2855	2855	2855	2855	0
417	20231211	120700	29892175	2855	2855	2855	2855	0
418	20231211	120600	29892175	2855	2855	2855	2855	0
419	20231211	120500	29892175	2855	2855	2855	2855	0
420	20231211	120400	29892175	2855	2855	2855	2855	0
421	20231211	120300	29892175	2855	2855	2855	2855	0
422	20231211	120200	29892175	2855	2855	2855	2855	0
423	20231211	120100	29892175	2855	2855	2855	2855	0
424	20231211	120000	29892175	2855	2855	2855	2855	27
425	20231211	115900	29815090	2855	2855	2855	2855	0
426	20231211	115800	29815090	2855	2855	2855	2855	0
427	20231211	115700	29815090	2855	2855	2855	2855	0
428	20231211	115600	29815090	2855	2855	2855	2855	0
429	20231211	115500	29815090	2855	2855	2855	2855	1019
430	20231211	115400	26905845	2860	2860	2860	2860	0
431	20231211	115300	26905845	2860	2860	2860	2860	0
432	20231211	115200	26905845	2860	2860	2860	2860	1
433	20231211	115100	26902985	2855	2855	2855	2855	0
434	20231211	115000	26902985	2855	2855	2855	2855	5
435	20231211	114900	26888710	2855	2855	2855	2855	0
436	20231211	114800	26888710	2855	2860	2860	2855	6
437	20231211	114700	26871575	2860	2860	2860	2860	0
438	20231211	114600	26871575	2860	2860	2860	2860	500
439	20231211	114500	25441575	2855	2855	2855	2855	0
440	20231211	114400	25441575	2855	2855	2855	2855	0
441	20231211	114300	25441575	2855	2855	2855	2855	0
442	20231211	114200	25441575	2855	2855	2855	2855	422
443	20231211	114100	24236765	2855	2855	2855	2855	0
444	20231211	114000	24236765	2855	2855	2855	2855	0
445	20231211	113900	24236765	2855	2855	2855	2855	353
446	20231211	113800	23228950	2860	2860	2860	2860	0
447	20231211	113700	23228950	2860	2860	2860	2860	0
448	20231211	113600	23228950	2860	2860	2860	2860	0
449	20231211	113500	23228950	2860	2860	2860	2860	0
450	20231211	113400	23228950	2860	2860	2860	2860	0
451	20231211	113300	23228950	2860	2860	2860	2860	240
452	20231211	113200	22542550	2860	2860	2860	2860	0
453	20231211	113100	22542550	2860	2860	2860	2860	0
454	20231211	113000	22542550	2860	2860	2860	2860	0
455	20231211	112900	22542550	2860	2860	2860	2860	0
456	20231211	112800	22542550	2860	2860	2860	2860	0
457	20231211	112700	22542550	2860	2860	2860	2860	0
458	20231211	112600	22542550	2860	2860	2860	2860	1
459	20231211	112500	22539690	2855	2855	2855	2855	1
460	20231211	112400	22536835	2860	2860	2860	2860	0
461	20231211	112300	22536835	2860	2860	2860	2860	30
462	20231211	112200	22451035	2860	2860	2860	2860	13
463	20231211	112100	22413855	2860	2860	2860	2860	0
464	20231211	112000	22413855	2860	2860	2860	2860	0
465	20231211	111900	22413855	2860	2860	2860	2860	0
466	20231211	111800	22413855	2860	2860	2860	2860	0
467	20231211	111700	22413855	2860	2860	2860	2860	33
468	20231211	111600	22319475	2860	2860	2860	2860	13
469	20231211	111500	22282295	2855	2855	2855	2855	0
470	20231211	111400	22282295	2855	2860	2860	2855	57
471	20231211	111300	22119310	2855	2855	2855	2855	0
472	20231211	111200	22119310	2855	2860	2860	2855	101
473	20231211	111100	21830455	2860	2860	2860	2860	0
474	20231211	111000	21830455	2860	2860	2860	2860	0
475	20231211	110900	21830455	2860	2860	2860	2860	0
476	20231211	110800	21830455	2860	2860	2860	2860	0
477	20231211	110700	21830455	2860	2860	2860	2860	1
478	20231211	110600	21827595	2855	2855	2855	2855	131
479	20231211	110500	21453590	2855	2855	2855	2855	0
480	20231211	110400	21453590	2855	2855	2855	2855	0
481	20231211	110300	21453590	2855	2855	2855	2855	0
482	20231211	110200	21453590	2855	2855	2855	2855	0
483	20231211	110100	21453590	2855	2855	2855	2855	26
484	20231211	110000	21379360	2855	2855	2855	2855	0
485	20231211	105900	21379360	2855	2855	2855	2855	0
486	20231211	105800	21379360	2855	2855	2855	2855	0
487	20231211	105700	21379360	2855	2855	2855	2855	0
488	20231211	105600	21379360	2855	2855	2855	2855	55
489	20231211	105500	21222335	2850	2850	2850	2850	0
490	20231211	105400	21222335	2850	2850	2850	2850	0
491	20231211	105300	21222335	2850	2850	2850	2850	0
492	20231211	105200	21222335	2850	2850	2850	2850	0
493	20231211	105100	21222335	2850	2850	2850	2850	1
494	20231211	105000	21219485	2850	2850	2850	2850	0
495	20231211	104900	21219485	2850	2850	2850	2850	40
496	20231211	104800	21105485	2850	2850	2850	2850	109
497	20231211	104700	20794835	2850	2850	2850	2850	1
498	20231211	104600	20791985	2845	2845	2845	2845	10
499	20231211	104500	20763535	2825	2825	2825	2825	0
500	20231211	104400	20763535	2825	2825	2825	2825	0
501	20231211	104300	20763535	2825	2850	2850	2825	1397
502	20231211	104200	16792645	2855	2855	2855	2855	0
503	20231211	104100	16792645	2855	2855	2855	2855	0
504	20231211	104000	16792645	2855	2855	2855	2855	0
505	20231211	103900	16792645	2855	2855	2855	2855	7
506	20231211	103800	16772660	2855	2855	2855	2855	0
507	20231211	103700	16772660	2855	2855	2855	2855	0
508	20231211	103600	16772660	2855	2855	2855	2855	0
509	20231211	103500	16772660	2855	2855	2855	2855	0
510	20231211	103400	16772660	2855	2855	2855	2855	0
511	20231211	103300	16772660	2855	2855	2855	2855	0
512	20231211	103200	16772660	2855	2855	2855	2855	0
513	20231211	103100	16772660	2855	2855	2855	2855	0
514	20231211	103000	16772660	2855	2855	2855	2855	0
515	20231211	102900	16772660	2855	2855	2855	2855	0
516	20231211	102800	16772660	2855	2855	2855	2855	0
517	20231211	102700	16772660	2855	2855	2855	2855	0
518	20231211	102600	16772660	2855	2855	2855	2855	0
519	20231211	102500	16772660	2855	2855	2855	2855	0
520	20231211	102400	16772660	2855	2855	2855	2855	0
521	20231211	102300	16772660	2855	2855	2855	2855	0
522	20231211	102200	16772660	2855	2855	2855	2855	0
523	20231211	102100	16772660	2855	2855	2855	2855	0
524	20231211	102000	16772660	2855	2855	2855	2855	0
525	20231211	101900	16772660	2855	2855	2855	2855	0
526	20231211	101800	16772660	2855	2855	2855	2855	0
527	20231211	101700	16772660	2855	2855	2855	2855	0
528	20231211	101600	16772660	2855	2855	2855	2855	0
529	20231211	101500	16772660	2855	2855	2855	2855	0
530	20231211	101400	16772660	2855	2855	2855	2855	0
531	20231211	101300	16772660	2855	2850	2855	2850	600
532	20231211	101200	15060710	2840	2840	2840	2840	140
533	20231211	101100	14663110	2850	2850	2850	2850	0
534	20231211	101000	14663110	2850	2850	2850	2850	0
535	20231211	100900	14663110	2850	2850	2850	2850	0
536	20231211	100800	14663110	2850	2850	2850	2850	0
537	20231211	100700	14663110	2850	2850	2850	2850	0
538	20231211	100600	14663110	2850	2850	2850	2850	0
539	20231211	100500	14663110	2850	2850	2850	2850	0
540	20231211	100400	14663110	2850	2850	2850	2850	0
541	20231211	100300	14663110	2850	2850	2850	2850	0
542	20231211	100200	14663110	2850	2850	2850	2850	0
543	20231211	100100	14663110	2850	2850	2850	2850	0
544	20231211	100000	14663110	2850	2850	2850	2850	3
545	20231211	095900	14654560	2850	2850	2850	2850	0
546	20231211	095800	14654560	2850	2850	2850	2850	0
547	20231211	095700	14654560	2850	2850	2850	2850	0
548	20231211	095600	14654560	2850	2845	2850	2845	2
549	20231211	095500	14648865	2840	2840	2840	2840	0
550	20231211	095400	14648865	2840	2840	2840	2840	0
551	20231211	095300	14648865	2840	2840	2840	2840	0
552	20231211	095200	14648865	2840	2840	2840	2840	0
553	20231211	095100	14648865	2840	2840	2840	2840	177
554	20231211	095000	14146185	2845	2845	2845	2845	0
555	20231211	094900	14146185	2845	2845	2845	2845	0
556	20231211	094800	14146185	2845	2845	2845	2845	13
557	20231211	094700	14109200	2845	2845	2845	2845	187
558	20231211	094600	13577185	2850	2850	2850	2850	0
559	20231211	094500	13577185	2850	2850	2850	2850	1
560	20231211	094400	13574335	2835	2835	2835	2835	0
561	20231211	094300	13574335	2835	2835	2835	2835	0
562	20231211	094200	13574335	2835	2835	2835	2835	0
563	20231211	094100	13574335	2835	2835	2835	2835	0
564	20231211	094000	13574335	2835	2835	2835	2835	0
565	20231211	093900	13574335	2835	2835	2835	2835	0
566	20231211	093800	13574335	2835	2835	2835	2835	0
567	20231211	093700	13574335	2835	2835	2835	2835	0
568	20231211	093600	13574335	2835	2835	2835	2835	0
569	20231211	093500	13574335	2835	2835	2835	2835	0
570	20231211	093400	13574335	2835	2835	2835	2835	0
571	20231211	093300	13574335	2835	2835	2835	2835	0
572	20231211	093200	13574335	2835	2835	2835	2835	0
573	20231211	093100	13574335	2835	2835	2835	2835	0
574	20231211	093000	13574335	2835	2835	2835	2835	0
575	20231211	092900	13574335	2835	2835	2835	2835	0
576	20231211	092800	13574335	2835	2835	2835	2835	0
577	20231211	092700	13574335	2835	2835	2835	2835	0
578	20231211	092600	13574335	2835	2840	2840	2835	559
579	20231211	092500	11988055	2855	2855	2855	2855	0
580	20231211	092400	11988055	2855	2855	2855	2855	0
581	20231211	092300	11988055	2855	2855	2855	2855	0
582	20231211	092200	11988055	2855	2855	2855	2855	50
583	20231211	092100	11845305	2860	2860	2860	2860	0
584	20231211	092000	11845305	2860	2860	2860	2860	0
585	20231211	091900	11845305	2860	2860	2860	2860	0
586	20231211	091800	11845305	2860	2860	2860	2860	0
587	20231211	091700	11845305	2860	2860	2860	2860	500
588	20231211	091600	10415305	2860	2860	2860	2860	100
589	20231211	091500	10129305	2840	2840	2840	2840	0
590	20231211	091400	10129305	2840	2840	2840	2840	0
591	20231211	091300	10129305	2840	2840	2840	2840	35
592	20231211	091200	10029905	2835	2850	2850	2835	149
593	20231211	091100	9606715	2850	2850	2850	2850	0
594	20231211	091000	9606715	2850	2850	2850	2850	10
595	20231211	090900	9578215	2850	2850	2850	2850	10
596	20231211	090800	9549715	2860	2860	2860	2860	2
597	20231211	090700	9543995	2835	2835	2835	2835	0
598	20231211	090600	9543995	2835	2840	2865	2835	863
599	20231211	090500	7093110	2840	2840	2840	2840	8
600	20231211	090400	7070390	2840	2840	2840	2840	10
601	20231211	090300	7041990	2860	2850	2860	2850	2447
602	20231211	090200	51300	2850	2850	2850	2850	4
603	20231211	090100	39900	2850	2850	2850	2850	4
604	20231211	090000	28500	2850	2850	2850	2850	10