KissMeData/143210/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201900	18828125	2960	2960	2960	2960	160
3	20231206	201800	18828125	2960	2960	2960	2960	0
4	20231206	201700	18828125	2960	2960	2960	2960	0
5	20231206	201600	18828125	2960	2960	2960	2960	0
6	20231206	201500	18828125	2960	2960	2960	2960	0
7	20231206	201400	18828125	2960	2960	2960	2960	0
8	20231206	201300	18828125	2960	2960	2960	2960	0
9	20231206	201200	18828125	2960	2960	2960	2960	0
10	20231206	201100	18828125	2960	2960	2960	2960	0
11	20231206	201000	18828125	2960	2960	2960	2960	0
12	20231206	200900	18828125	2960	2960	2960	2960	0
13	20231206	200800	18828125	2960	2960	2960	2960	0
14	20231206	200700	18828125	2960	2960	2960	2960	0
15	20231206	200600	18828125	2960	2960	2960	2960	0
16	20231206	200500	18828125	2960	2960	2960	2960	0
17	20231206	200400	18828125	2960	2960	2960	2960	0
18	20231206	200300	18828125	2960	2960	2960	2960	0
19	20231206	200200	18828125	2960	2960	2960	2960	0
20	20231206	200100	18828125	2960	2960	2960	2960	0
21	20231206	200000	18828125	2960	2960	2960	2960	0
22	20231206	195900	18828125	2960	2960	2960	2960	0
23	20231206	195800	18828125	2960	2960	2960	2960	0
24	20231206	195700	18828125	2960	2960	2960	2960	0
25	20231206	195600	18828125	2960	2960	2960	2960	0
26	20231206	195500	18828125	2960	2960	2960	2960	0
27	20231206	195400	18828125	2960	2960	2960	2960	0
28	20231206	195300	18828125	2960	2960	2960	2960	0
29	20231206	195200	18828125	2960	2960	2960	2960	0
30	20231206	195100	18828125	2960	2960	2960	2960	0
31	20231206	195000	18828125	2960	2960	2960	2960	0
32	20231206	194900	18828125	2960	2960	2960	2960	160
33	20231206	194800	18828125	2960	2960	2960	2960	0
34	20231206	194700	18828125	2960	2960	2960	2960	0
35	20231206	194600	18828125	2960	2960	2960	2960	0
36	20231206	194500	18828125	2960	2960	2960	2960	0
37	20231206	194400	18828125	2960	2960	2960	2960	0
38	20231206	194300	18828125	2960	2960	2960	2960	0
39	20231206	194200	18828125	2960	2960	2960	2960	0
40	20231206	194100	18828125	2960	2960	2960	2960	0
41	20231206	194000	18828125	2960	2960	2960	2960	0
42	20231206	193900	18828125	2960	2960	2960	2960	0
43	20231206	193800	18828125	2960	2960	2960	2960	0
44	20231206	193700	18828125	2960	2960	2960	2960	0
45	20231206	193600	18828125	2960	2960	2960	2960	0
46	20231206	193500	18828125	2960	2960	2960	2960	0
47	20231206	193400	18828125	2960	2960	2960	2960	0
48	20231206	193300	18828125	2960	2960	2960	2960	0
49	20231206	193200	18828125	2960	2960	2960	2960	0
50	20231206	193100	18828125	2960	2960	2960	2960	0
51	20231206	193000	18828125	2960	2960	2960	2960	0
52	20231206	192900	18828125	2960	2960	2960	2960	0
53	20231206	192800	18828125	2960	2960	2960	2960	0
54	20231206	192700	18828125	2960	2960	2960	2960	0
55	20231206	192600	18828125	2960	2960	2960	2960	0
56	20231206	192500	18828125	2960	2960	2960	2960	0
57	20231206	192400	18828125	2960	2960	2960	2960	0
58	20231206	192300	18828125	2960	2960	2960	2960	0
59	20231206	192200	18828125	2960	2960	2960	2960	0
60	20231206	192100	18828125	2960	2960	2960	2960	0
61	20231206	192000	18828125	2960	2960	2960	2960	0
62	20231206	191900	18828125	2960	2960	2960	2960	160
63	20231206	191800	18828125	2960	2960	2960	2960	0
64	20231206	191700	18828125	2960	2960	2960	2960	0
65	20231206	191600	18828125	2960	2960	2960	2960	0
66	20231206	191500	18828125	2960	2960	2960	2960	0
67	20231206	191400	18828125	2960	2960	2960	2960	0
68	20231206	191300	18828125	2960	2960	2960	2960	0
69	20231206	191200	18828125	2960	2960	2960	2960	0
70	20231206	191100	18828125	2960	2960	2960	2960	0
71	20231206	191000	18828125	2960	2960	2960	2960	0
72	20231206	190900	18828125	2960	2960	2960	2960	0
73	20231206	190800	18828125	2960	2960	2960	2960	0
74	20231206	190700	18828125	2960	2960	2960	2960	0
75	20231206	190600	18828125	2960	2960	2960	2960	0
76	20231206	190500	18828125	2960	2960	2960	2960	0
77	20231206	190400	18828125	2960	2960	2960	2960	0
78	20231206	190300	18828125	2960	2960	2960	2960	0
79	20231206	190200	18828125	2960	2960	2960	2960	0
80	20231206	190100	18828125	2960	2960	2960	2960	0
81	20231206	190000	18828125	2960	2960	2960	2960	0
82	20231206	185900	18828125	2960	2960	2960	2960	0
83	20231206	185800	18828125	2960	2960	2960	2960	0
84	20231206	185700	18828125	2960	2960	2960	2960	0
85	20231206	185600	18828125	2960	2960	2960	2960	0
86	20231206	185500	18828125	2960	2960	2960	2960	0
87	20231206	185400	18828125	2960	2960	2960	2960	0
88	20231206	185300	18828125	2960	2960	2960	2960	0
89	20231206	185200	18828125	2960	2960	2960	2960	0
90	20231206	185100	18828125	2960	2960	2960	2960	0
91	20231206	185000	18828125	2960	2960	2960	2960	0
92	20231206	184900	18828125	2960	2960	2960	2960	160
93	20231206	184800	18828125	2960	2960	2960	2960	0
94	20231206	184700	18828125	2960	2960	2960	2960	0
95	20231206	184600	18828125	2960	2960	2960	2960	0
96	20231206	184500	18828125	2960	2960	2960	2960	0
97	20231206	184400	18828125	2960	2960	2960	2960	0
98	20231206	184300	18828125	2960	2960	2960	2960	0
99	20231206	184200	18828125	2960	2960	2960	2960	0
100	20231206	184100	18828125	2960	2960	2960	2960	0
101	20231206	184000	18828125	2960	2960	2960	2960	0
102	20231206	183900	18828125	2960	2960	2960	2960	0
103	20231206	183800	18828125	2960	2960	2960	2960	0
104	20231206	183700	18828125	2960	2960	2960	2960	0
105	20231206	183600	18828125	2960	2960	2960	2960	0
106	20231206	183500	18828125	2960	2960	2960	2960	0
107	20231206	183400	18828125	2960	2960	2960	2960	0
108	20231206	183300	18828125	2960	2960	2960	2960	0
109	20231206	183200	18828125	2960	2960	2960	2960	0
110	20231206	183100	18828125	2960	2960	2960	2960	0
111	20231206	183000	18828125	2960	2960	2960	2960	0
112	20231206	182900	18828125	2960	2960	2960	2960	0
113	20231206	182800	18828125	2960	2960	2960	2960	0
114	20231206	182700	18828125	2960	2960	2960	2960	0
115	20231206	182600	18828125	2960	2960	2960	2960	0
116	20231206	182500	18828125	2960	2960	2960	2960	0
117	20231206	182400	18828125	2960	2960	2960	2960	0
118	20231206	182300	18828125	2960	2960	2960	2960	0
119	20231206	182200	18828125	2960	2960	2960	2960	0
120	20231206	182100	18828125	2960	2960	2960	2960	0
121	20231206	182000	18828125	2960	2960	2960	2960	0
122	20231206	181900	18828125	2960	2960	2960	2960	160
123	20231206	181800	18828125	2960	2960	2960	2960	0
124	20231206	181700	18828125	2960	2960	2960	2960	0
125	20231206	181600	18828125	2960	2960	2960	2960	0
126	20231206	181500	18828125	2960	2960	2960	2960	0
127	20231206	181400	18828125	2960	2960	2960	2960	0
128	20231206	181300	18828125	2960	2960	2960	2960	0
129	20231206	181200	18828125	2960	2960	2960	2960	0
130	20231206	181100	18828125	2960	2960	2960	2960	0
131	20231206	181000	18828125	2960	2960	2960	2960	0
132	20231206	180900	18828125	2960	2960	2960	2960	0
133	20231206	180800	18828125	2960	2960	2960	2960	0
134	20231206	180700	18828125	2960	2960	2960	2960	0
135	20231206	180600	18828125	2960	2960	2960	2960	0
136	20231206	180500	18828125	2960	2960	2960	2960	0
137	20231206	180400	18828125	2960	2960	2960	2960	0
138	20231206	180300	18828125	2960	2960	2960	2960	0
139	20231206	180200	18828125	2960	2960	2960	2960	0
140	20231206	180100	18828125	2960	2960	2960	2960	0
141	20231206	180000	18828125	2960	2960	2960	2960	0
142	20231206	175900	18828125	2960	2960	2960	2960	0
143	20231206	175800	18828125	2960	2960	2960	2960	0
144	20231206	175700	18828125	2960	2960	2960	2960	0
145	20231206	175600	18828125	2960	2960	2960	2960	0
146	20231206	175500	18828125	2960	2960	2960	2960	0
147	20231206	175400	18828125	2960	2960	2960	2960	0
148	20231206	175300	18828125	2960	2960	2960	2960	0
149	20231206	175200	18828125	2960	2960	2960	2960	0
150	20231206	175100	18828125	2960	2960	2960	2960	0
151	20231206	175000	18828125	2960	2960	2960	2960	0
152	20231206	174900	18828125	2960	2960	2960	2960	160
153	20231206	174800	18828125	2960	2960	2960	2960	0
154	20231206	174700	18828125	2960	2960	2960	2960	0
155	20231206	174600	18828125	2960	2960	2960	2960	0
156	20231206	174500	18828125	2960	2960	2960	2960	0
157	20231206	174400	18828125	2960	2960	2960	2960	0
158	20231206	174300	18828125	2960	2960	2960	2960	0
159	20231206	174200	18828125	2960	2960	2960	2960	0
160	20231206	174100	18828125	2960	2960	2960	2960	0
161	20231206	174000	18828125	2960	2960	2960	2960	0
162	20231206	173900	18828125	2960	2960	2960	2960	0
163	20231206	173800	18828125	2960	2960	2960	2960	0
164	20231206	173700	18828125	2960	2960	2960	2960	0
165	20231206	173600	18828125	2960	2960	2960	2960	0
166	20231206	173500	18828125	2960	2960	2960	2960	0
167	20231206	173400	18828125	2960	2960	2960	2960	0
168	20231206	173300	18828125	2960	2960	2960	2960	0
169	20231206	173200	18828125	2960	2960	2960	2960	0
170	20231206	173100	18828125	2960	2960	2960	2960	0
171	20231206	173000	18828125	2960	2960	2960	2960	0
172	20231206	172900	18828125	2960	2960	2960	2960	0
173	20231206	172800	18828125	2960	2960	2960	2960	0
174	20231206	172700	18828125	2960	2960	2960	2960	0
175	20231206	172600	18828125	2960	2960	2960	2960	0
176	20231206	172500	18828125	2960	2960	2960	2960	0
177	20231206	172400	18828125	2960	2960	2960	2960	0
178	20231206	172300	18828125	2960	2960	2960	2960	0
179	20231206	172200	18828125	2960	2960	2960	2960	0
180	20231206	172100	18828125	2960	2960	2960	2960	0
181	20231206	172000	18828125	2960	2960	2960	2960	0
182	20231206	171900	18828125	2960	2960	2960	2960	160
183	20231206	171800	18828125	2960	2960	2960	2960	0
184	20231206	171700	18828125	2960	2960	2960	2960	0
185	20231206	171600	18828125	2960	2960	2960	2960	0
186	20231206	171500	18828125	2960	2960	2960	2960	0
187	20231206	171400	18828125	2960	2960	2960	2960	0
188	20231206	171300	18828125	2960	2960	2960	2960	0
189	20231206	171200	18828125	2960	2960	2960	2960	0
190	20231206	171100	18828125	2960	2960	2960	2960	0
191	20231206	171000	18828125	2960	2960	2960	2960	0
192	20231206	170900	18828125	2960	2960	2960	2960	0
193	20231206	170800	18828125	2960	2960	2960	2960	0
194	20231206	170700	18828125	2960	2960	2960	2960	0
195	20231206	170600	18828125	2960	2960	2960	2960	0
196	20231206	170500	18828125	2960	2960	2960	2960	0
197	20231206	170400	18828125	2960	2960	2960	2960	0
198	20231206	170300	18828125	2960	2960	2960	2960	0
199	20231206	170200	18828125	2960	2960	2960	2960	0
200	20231206	170100	18828125	2960	2960	2960	2960	0
201	20231206	170000	18828125	2960	2960	2960	2960	0
202	20231206	165900	18828125	2960	2960	2960	2960	0
203	20231206	165800	18828125	2960	2960	2960	2960	0
204	20231206	165700	18828125	2960	2960	2960	2960	0
205	20231206	165600	18828125	2960	2960	2960	2960	0
206	20231206	165500	18828125	2960	2960	2960	2960	0
207	20231206	165400	18828125	2960	2960	2960	2960	0
208	20231206	165300	18828125	2960	2960	2960	2960	0
209	20231206	165200	18828125	2960	2960	2960	2960	0
210	20231206	165100	18828125	2960	2960	2960	2960	0
211	20231206	165000	18828125	2960	2960	2960	2960	0
212	20231206	164900	18828125	2960	2960	2960	2960	160
213	20231206	164800	18828125	2960	2960	2960	2960	0
214	20231206	164700	18828125	2960	2960	2960	2960	0
215	20231206	164600	18828125	2960	2960	2960	2960	0
216	20231206	164500	18828125	2960	2960	2960	2960	0
217	20231206	164400	18828125	2960	2960	2960	2960	0
218	20231206	164300	18828125	2960	2960	2960	2960	0
219	20231206	164200	18828125	2960	2960	2960	2960	0
220	20231206	164100	18828125	2960	2960	2960	2960	0
221	20231206	164000	18828125	2960	2960	2960	2960	0
222	20231206	163900	18828125	2960	2960	2960	2960	0
223	20231206	163800	18828125	2960	2960	2960	2960	0
224	20231206	163700	18828125	2960	2960	2960	2960	0
225	20231206	163600	18828125	2960	2960	2960	2960	0
226	20231206	163500	18828125	2960	2960	2960	2960	0
227	20231206	163400	18828125	2960	2960	2960	2960	0
228	20231206	163300	18828125	2960	2960	2960	2960	0
229	20231206	163200	18828125	2960	2960	2960	2960	0
230	20231206	163100	18828125	2960	2960	2960	2960	0
231	20231206	163000	18828125	2960	2960	2960	2960	0
232	20231206	162900	18828125	2960	2960	2960	2960	0
233	20231206	162800	18828125	2960	2960	2960	2960	0
234	20231206	162700	18828125	2960	2960	2960	2960	0
235	20231206	162600	18828125	2960	2960	2960	2960	0
236	20231206	162500	18828125	2960	2960	2960	2960	0
237	20231206	162400	18828125	2960	2960	2960	2960	0
238	20231206	162300	18828125	2960	2960	2960	2960	0
239	20231206	162200	18828125	2960	2960	2960	2960	0
240	20231206	162100	18828125	2960	2960	2960	2960	0
241	20231206	162000	18828125	2960	2960	2960	2960	0
242	20231206	161900	18828125	2960	2960	2960	2960	160
243	20231206	161800	18828125	2960	2960	2960	2960	0
244	20231206	161700	18828125	2960	2960	2960	2960	0
245	20231206	161600	18828125	2960	2960	2960	2960	0
246	20231206	161500	18828125	2960	2960	2960	2960	0
247	20231206	161400	18828125	2960	2960	2960	2960	0
248	20231206	161300	18828125	2960	2960	2960	2960	0
249	20231206	161200	18828125	2960	2960	2960	2960	0
250	20231206	161100	18828125	2960	2960	2960	2960	0
251	20231206	161000	18828125	2960	2960	2960	2960	0
252	20231206	160900	18828125	2960	2960	2960	2960	0
253	20231206	160800	18828125	2960	2960	2960	2960	0
254	20231206	160700	18828125	2960	2960	2960	2960	0
255	20231206	160600	18828125	2960	2960	2960	2960	0
256	20231206	160500	18828125	2960	2960	2960	2960	0
257	20231206	160400	18828125	2960	2960	2960	2960	0
258	20231206	160300	18828125	2960	2960	2960	2960	0
259	20231206	160200	18828125	2960	2960	2960	2960	0
260	20231206	160100	18828125	2960	2960	2960	2960	0
261	20231206	160000	18828125	2960	2960	2960	2960	0
262	20231206	155900	18828125	2960	2960	2960	2960	0
263	20231206	155800	18828125	2960	2960	2960	2960	0
264	20231206	155700	18828125	2960	2960	2960	2960	0
265	20231206	155600	18828125	2960	2960	2960	2960	0
266	20231206	155500	18828125	2960	2960	2960	2960	0
267	20231206	155400	18828125	2960	2960	2960	2960	0
268	20231206	155300	18828125	2960	2960	2960	2960	0
269	20231206	155200	18828125	2960	2960	2960	2960	0
270	20231206	155100	18828125	2960	2960	2960	2960	0
271	20231206	155000	18828125	2960	2960	2960	2960	0
272	20231206	154900	18828125	2960	2960	2960	2960	160
273	20231206	154800	18828125	2960	2960	2960	2960	0
274	20231206	154700	18828125	2960	2960	2960	2960	0
275	20231206	154600	18828125	2960	2960	2960	2960	0
276	20231206	154500	18828125	2960	2960	2960	2960	0
277	20231206	154400	18828125	2960	2960	2960	2960	0
278	20231206	154300	18828125	2960	2960	2960	2960	0
279	20231206	154200	18828125	2960	2960	2960	2960	0
280	20231206	154100	18828125	2960	2960	2960	2960	0
281	20231206	154000	18828125	2960	2960	2960	2960	0
282	20231206	153900	18828125	2960	2960	2960	2960	0
283	20231206	153800	18828125	2960	2960	2960	2960	0
284	20231206	153700	18828125	2960	2960	2960	2960	0
285	20231206	153600	18828125	2960	2960	2960	2960	0
286	20231206	153500	18828125	2960	2960	2960	2960	0
287	20231206	153400	18828125	2960	2960	2960	2960	0
288	20231206	153300	18828125	2960	2960	2960	2960	0
289	20231206	153200	18828125	2960	2960	2960	2960	0
290	20231206	153100	18828125	2960	2960	2960	2960	0
291	20231206	153000	18828125	2960	2960	2960	2960	160
292	20231206	152900	18354525	2960	2960	2960	2960	0
293	20231206	152800	18354525	2960	2960	2960	2960	0
294	20231206	152700	18354525	2960	2960	2960	2960	0
295	20231206	152600	18354525	2960	2960	2960	2960	0
296	20231206	152500	18354525	2960	2960	2960	2960	0
297	20231206	152400	18354525	2960	2960	2960	2960	0
298	20231206	152300	18354525	2960	2960	2960	2960	0
299	20231206	152200	18354525	2960	2960	2960	2960	0
300	20231206	152100	18354525	2960	2960	2960	2960	0
301	20231206	152000	18354525	2960	2960	2960	2960	0
302	20231206	151900	18354525	2960	2950	2960	2945	226
303	20231206	151800	17687885	2960	2950	2960	2950	4
304	20231206	151700	17676055	2955	2955	2955	2955	0
305	20231206	151600	17676055	2955	2955	2955	2955	0
306	20231206	151500	17676055	2955	2955	2955	2955	0
307	20231206	151400	17676055	2955	2955	2955	2955	0
308	20231206	151300	17676055	2955	2955	2955	2955	1
309	20231206	151200	17673100	2955	2955	2955	2955	0
310	20231206	151100	17673100	2955	2955	2955	2955	0
311	20231206	151000	17673100	2955	2955	2955	2955	9
312	20231206	150900	17646505	2960	2960	2960	2960	0
313	20231206	150800	17646505	2960	2960	2960	2960	0
314	20231206	150700	17646505	2960	2960	2960	2960	0
315	20231206	150600	17646505	2960	2960	2960	2960	0
316	20231206	150500	17646505	2960	2960	2960	2960	0
317	20231206	150400	17646505	2960	2960	2960	2960	0
318	20231206	150300	17646505	2960	2960	2960	2960	0
319	20231206	150200	17646505	2960	2960	2960	2960	191
320	20231206	150100	17081145	2960	2960	2960	2960	0
321	20231206	150000	17081145	2960	2960	2960	2960	0
322	20231206	145900	17081145	2960	2960	2960	2960	2
323	20231206	145800	17075225	2975	2975	2975	2975	0
324	20231206	145700	17075225	2975	2975	2975	2975	400
325	20231206	145600	15885225	2975	2975	2975	2975	0
326	20231206	145500	15885225	2975	2975	2975	2975	0
327	20231206	145400	15885225	2975	2975	2975	2975	0
328	20231206	145300	15885225	2975	2975	2975	2975	0
329	20231206	145200	15885225	2975	2975	2975	2975	0
330	20231206	145100	15885225	2975	2975	2975	2975	0
331	20231206	145000	15885225	2975	2975	2975	2975	0
332	20231206	144900	15885225	2975	2960	2975	2960	2
333	20231206	144800	15879290	2960	2960	2960	2960	0
334	20231206	144700	15879290	2960	2960	2960	2960	0
335	20231206	144600	15879290	2960	2960	2960	2960	0
336	20231206	144500	15879290	2960	2960	2960	2960	304
337	20231206	144400	14979450	2960	2960	2960	2960	0
338	20231206	144300	14979450	2960	2960	2960	2960	0
339	20231206	144200	14979450	2960	2960	2960	2960	0
340	20231206	144100	14979450	2960	2960	2960	2960	0
341	20231206	144000	14979450	2960	2960	2960	2960	0
342	20231206	143900	14979450	2960	2960	2960	2960	3
343	20231206	143800	14970570	2970	2970	2970	2970	0
344	20231206	143700	14970570	2970	2970	2970	2970	0
345	20231206	143600	14970570	2970	2970	2970	2970	0
346	20231206	143500	14970570	2970	2970	2970	2970	4
347	20231206	143400	14958690	2970	2970	2970	2970	0
348	20231206	143300	14958690	2970	2970	2970	2970	0
349	20231206	143200	14958690	2970	2970	2970	2970	0
350	20231206	143100	14958690	2970	2970	2970	2970	0
351	20231206	143000	14958690	2970	2970	2970	2970	0
352	20231206	142900	14958690	2970	2970	2970	2970	0
353	20231206	142800	14958690	2970	2970	2970	2970	0
354	20231206	142700	14958690	2970	2970	2970	2970	0
355	20231206	142600	14958690	2970	2970	2970	2970	0
356	20231206	142500	14958690	2970	2970	2970	2970	0
357	20231206	142400	14958690	2970	2970	2970	2970	0
358	20231206	142300	14958690	2970	2970	2970	2970	0
359	20231206	142200	14958690	2970	2970	2970	2970	0
360	20231206	142100	14958690	2970	2970	2970	2970	0
361	20231206	142000	14958690	2970	2970	2970	2970	0
362	20231206	141900	14958690	2970	2970	2970	2970	0
363	20231206	141800	14958690	2970	2970	2970	2970	0
364	20231206	141700	14958690	2970	2970	2970	2970	0
365	20231206	141600	14958690	2970	2970	2970	2970	0
366	20231206	141500	14958690	2970	2970	2970	2970	0
367	20231206	141400	14958690	2970	2970	2970	2970	0
368	20231206	141300	14958690	2970	2970	2970	2970	0
369	20231206	141200	14958690	2970	2970	2970	2970	0
370	20231206	141100	14958690	2970	2970	2970	2970	0
371	20231206	141000	14958690	2970	2970	2970	2970	0
372	20231206	140900	14958690	2970	2970	2970	2970	0
373	20231206	140800	14958690	2970	2970	2970	2970	0
374	20231206	140700	14958690	2970	2970	2970	2970	0
375	20231206	140600	14958690	2970	2970	2970	2970	0
376	20231206	140500	14958690	2970	2970	2970	2970	0
377	20231206	140400	14958690	2970	2970	2970	2970	0
378	20231206	140300	14958690	2970	2970	2970	2970	0
379	20231206	140200	14958690	2970	2970	2970	2970	0
380	20231206	140100	14958690	2970	2970	2970	2970	0
381	20231206	140000	14958690	2970	2970	2970	2970	0
382	20231206	135900	14958690	2970	2970	2970	2970	0
383	20231206	135800	14958690	2970	2970	2970	2970	0
384	20231206	135700	14958690	2970	2970	2970	2970	0
385	20231206	135600	14958690	2970	2970	2970	2970	0
386	20231206	135500	14958690	2970	2970	2970	2970	0
387	20231206	135400	14958690	2970	2970	2970	2970	0
388	20231206	135300	14958690	2970	2970	2970	2970	0
389	20231206	135200	14958690	2970	2970	2970	2970	0
390	20231206	135100	14958690	2970	2970	2970	2970	0
391	20231206	135000	14958690	2970	2970	2970	2970	0
392	20231206	134900	14958690	2970	2970	2970	2970	0
393	20231206	134800	14958690	2970	2970	2970	2970	0
394	20231206	134700	14958690	2970	2970	2970	2970	0
395	20231206	134600	14958690	2970	2970	2970	2970	0
396	20231206	134500	14958690	2970	2970	2970	2970	0
397	20231206	134400	14958690	2970	2970	2970	2970	0
398	20231206	134300	14958690	2970	2970	2970	2970	0
399	20231206	134200	14958690	2970	2970	2970	2970	0
400	20231206	134100	14958690	2970	2970	2970	2970	0
401	20231206	134000	14958690	2970	2970	2970	2970	0
402	20231206	133900	14958690	2970	2970	2970	2970	0
403	20231206	133800	14958690	2970	2955	2970	2955	14
404	20231206	133700	14917305	2955	2955	2955	2955	0
405	20231206	133600	14917305	2955	2955	2955	2955	0
406	20231206	133500	14917305	2955	2955	2955	2955	0
407	20231206	133400	14917305	2955	2955	2955	2955	0
408	20231206	133300	14917305	2955	2955	2955	2955	1
409	20231206	133200	14914350	2955	2955	2955	2955	186
410	20231206	133100	14364720	2955	2955	2955	2955	0
411	20231206	133000	14364720	2955	2955	2955	2955	0
412	20231206	132900	14364720	2955	2955	2955	2955	0
413	20231206	132800	14364720	2955	2955	2955	2955	0
414	20231206	132700	14364720	2955	2955	2955	2955	0
415	20231206	132600	14364720	2955	2955	2955	2955	0
416	20231206	132500	14364720	2955	2955	2955	2955	0
417	20231206	132400	14364720	2955	2955	2955	2955	0
418	20231206	132300	14364720	2955	2955	2955	2955	0
419	20231206	132200	14364720	2955	2955	2955	2955	0
420	20231206	132100	14364720	2955	2955	2955	2955	0
421	20231206	132000	14364720	2955	2955	2955	2955	0
422	20231206	131900	14364720	2955	2955	2955	2955	0
423	20231206	131800	14364720	2955	2955	2955	2955	0
424	20231206	131700	14364720	2955	2955	2955	2955	0
425	20231206	131600	14364720	2955	2955	2955	2955	0
426	20231206	131500	14364720	2955	2955	2955	2955	0
427	20231206	131400	14364720	2955	2955	2955	2955	0
428	20231206	131300	14364720	2955	2955	2955	2955	0
429	20231206	131200	14364720	2955	2955	2955	2955	0
430	20231206	131100	14364720	2955	2955	2955	2955	0
431	20231206	131000	14364720	2955	2955	2955	2955	0
432	20231206	130900	14364720	2955	2955	2955	2955	0
433	20231206	130800	14364720	2955	2955	2955	2955	0
434	20231206	130700	14364720	2955	2955	2955	2955	0
435	20231206	130600	14364720	2955	2955	2955	2955	0
436	20231206	130500	14364720	2955	2955	2955	2955	0
437	20231206	130400	14364720	2955	2955	2955	2955	0
438	20231206	130300	14364720	2955	2955	2955	2955	0
439	20231206	130200	14364720	2955	2955	2955	2955	0
440	20231206	130100	14364720	2955	2955	2955	2955	0
441	20231206	130000	14364720	2955	2960	2965	2955	1053
442	20231206	125900	11247900	2960	2960	2960	2960	1
443	20231206	125800	11244940	2960	2960	2960	2960	0
444	20231206	125700	11244940	2960	2960	2960	2960	0
445	20231206	125600	11244940	2960	2960	2960	2960	0
446	20231206	125500	11244940	2960	2960	2960	2960	0
447	20231206	125400	11244940	2960	2960	2960	2960	1
448	20231206	125300	11241980	2965	2965	2965	2965	0
449	20231206	125200	11241980	2965	2965	2965	2965	0
450	20231206	125100	11241980	2965	2965	2965	2965	0
451	20231206	125000	11241980	2965	2965	2965	2965	0
452	20231206	124900	11241980	2965	2965	2965	2965	0
453	20231206	124800	11241980	2965	2965	2965	2965	0
454	20231206	124700	11241980	2965	2965	2965	2965	0
455	20231206	124600	11241980	2965	2965	2965	2965	0
456	20231206	124500	11241980	2965	2965	2965	2965	0
457	20231206	124400	11241980	2965	2965	2965	2965	0
458	20231206	124300	11241980	2965	2965	2965	2965	0
459	20231206	124200	11241980	2965	2965	2965	2965	0
460	20231206	124100	11241980	2965	2965	2965	2965	0
461	20231206	124000	11241980	2965	2965	2965	2965	0
462	20231206	123900	11241980	2965	2965	2965	2965	0
463	20231206	123800	11241980	2965	2965	2965	2965	0
464	20231206	123700	11241980	2965	2965	2965	2965	0
465	20231206	123600	11241980	2965	2965	2965	2965	0
466	20231206	123500	11241980	2965	2965	2965	2965	0
467	20231206	123400	11241980	2965	2965	2965	2965	0
468	20231206	123300	11241980	2965	2965	2965	2965	0
469	20231206	123200	11241980	2965	2965	2965	2965	0
470	20231206	123100	11241980	2965	2965	2965	2965	0
471	20231206	123000	11241980	2965	2965	2965	2965	0
472	20231206	122900	11241980	2965	2965	2965	2965	0
473	20231206	122800	11241980	2965	2965	2965	2965	0
474	20231206	122700	11241980	2965	2965	2965	2965	0
475	20231206	122600	11241980	2965	2965	2965	2965	0
476	20231206	122500	11241980	2965	2965	2965	2965	10
477	20231206	122400	11212330	2965	2960	2965	2960	51
478	20231206	122300	11061365	2965	2965	2965	2965	0
479	20231206	122200	11061365	2965	2965	2965	2965	0
480	20231206	122100	11061365	2965	2965	2965	2965	60
481	20231206	122000	10883465	2960	2960	2960	2960	0
482	20231206	121900	10883465	2960	2960	2960	2960	0
483	20231206	121800	10883465	2960	2960	2960	2960	0
484	20231206	121700	10883465	2960	2960	2960	2960	0
485	20231206	121600	10883465	2960	2960	2960	2960	0
486	20231206	121500	10883465	2960	2960	2960	2960	0
487	20231206	121400	10883465	2960	2960	2960	2960	0
488	20231206	121300	10883465	2960	2960	2960	2960	0
489	20231206	121200	10883465	2960	2960	2960	2960	0
490	20231206	121100	10883465	2960	2960	2960	2960	0
491	20231206	121000	10883465	2960	2960	2960	2960	0
492	20231206	120900	10883465	2960	2960	2960	2960	0
493	20231206	120800	10883465	2960	2960	2960	2960	0
494	20231206	120700	10883465	2960	2960	2960	2960	0
495	20231206	120600	10883465	2960	2960	2960	2960	0
496	20231206	120500	10883465	2960	2960	2960	2960	22
497	20231206	120400	10818345	2965	2965	2965	2965	0
498	20231206	120300	10818345	2965	2965	2965	2965	0
499	20231206	120200	10818345	2965	2965	2965	2965	0
500	20231206	120100	10818345	2965	2965	2965	2965	266
501	20231206	120000	10029655	2960	2960	2960	2960	0
502	20231206	115900	10029655	2960	2960	2960	2960	0
503	20231206	115800	10029655	2960	2960	2960	2960	0
504	20231206	115700	10029655	2960	2960	2960	2960	0
505	20231206	115600	10029655	2960	2960	2960	2960	0
506	20231206	115500	10029655	2960	2965	2965	2960	6
507	20231206	115400	10011870	2960	2960	2960	2960	26
508	20231206	115300	9934910	2960	2960	2960	2960	0
509	20231206	115200	9934910	2960	2960	2960	2960	0
510	20231206	115100	9934910	2960	2960	2960	2960	2
511	20231206	115000	9928990	2960	2960	2960	2960	2
512	20231206	114900	9923070	2960	2965	2965	2960	58
513	20231206	114800	9751110	2960	2960	2960	2960	0
514	20231206	114700	9751110	2960	2960	2960	2960	0
515	20231206	114600	9751110	2960	2960	2960	2960	0
516	20231206	114500	9751110	2960	2960	2960	2960	9
517	20231206	114400	9724470	2960	2960	2960	2960	1
518	20231206	114300	9721510	2960	2960	2960	2960	0
519	20231206	114200	9721510	2960	2960	2960	2960	0
520	20231206	114100	9721510	2960	2960	2960	2960	0
521	20231206	114000	9721510	2960	2960	2960	2960	0
522	20231206	113900	9721510	2960	2960	2960	2960	0
523	20231206	113800	9721510	2960	2960	2960	2960	0
524	20231206	113700	9721510	2960	2960	2960	2960	0
525	20231206	113600	9721510	2960	2960	2960	2960	0
526	20231206	113500	9721510	2960	2960	2960	2960	0
527	20231206	113400	9721510	2960	2960	2960	2960	0
528	20231206	113300	9721510	2960	2960	2960	2960	0
529	20231206	113200	9721510	2960	2960	2960	2960	0
530	20231206	113100	9721510	2960	2960	2960	2960	0
531	20231206	113000	9721510	2960	2955	2960	2955	18
532	20231206	112900	9668315	2955	2955	2955	2955	0
533	20231206	112800	9668315	2955	2955	2955	2955	465
534	20231206	112700	8294240	2965	2965	2965	2965	310
535	20231206	112600	7375090	2965	2965	2965	2965	0
536	20231206	112500	7375090	2965	2965	2965	2965	8
537	20231206	112400	7351370	2965	2965	2965	2965	0
538	20231206	112300	7351370	2965	2965	2965	2965	0
539	20231206	112200	7351370	2965	2965	2965	2965	0
540	20231206	112100	7351370	2965	2960	2965	2960	30
541	20231206	112000	7262545	2960	2970	2970	2960	1007
542	20231206	111900	4276775	2970	2970	2970	2970	4
543	20231206	111800	4264895	2970	2970	2970	2970	0
544	20231206	111700	4264895	2970	2970	2970	2970	0
545	20231206	111600	4264895	2970	2970	2970	2970	0
546	20231206	111500	4264895	2970	2970	2970	2970	0
547	20231206	111400	4264895	2970	2970	2970	2970	0
548	20231206	111300	4264895	2970	2970	2970	2970	0
549	20231206	111200	4264895	2970	2970	2970	2970	0
550	20231206	111100	4264895	2970	2970	2970	2970	0
551	20231206	111000	4264895	2970	2970	2970	2970	0
552	20231206	110900	4264895	2970	2970	2970	2970	0
553	20231206	110800	4264895	2970	2970	2970	2970	0
554	20231206	110700	4264895	2970	2970	2970	2970	0
555	20231206	110600	4264895	2970	2970	2970	2970	0
556	20231206	110500	4264895	2970	2970	2970	2970	0
557	20231206	110400	4264895	2970	2970	2970	2970	0
558	20231206	110300	4264895	2970	2970	2970	2970	0
559	20231206	110200	4264895	2970	2970	2970	2970	0
560	20231206	110100	4264895	2970	2970	2970	2970	0
561	20231206	110000	4264895	2970	2970	2970	2970	0
562	20231206	105900	4264895	2970	2970	2970	2970	0
563	20231206	105800	4264895	2970	2970	2970	2970	0
564	20231206	105700	4264895	2970	2970	2970	2970	0
565	20231206	105600	4264895	2970	2970	2970	2970	0
566	20231206	105500	4264895	2970	2970	2970	2970	0
567	20231206	105400	4264895	2970	2970	2970	2970	0
568	20231206	105300	4264895	2970	2970	2970	2970	0
569	20231206	105200	4264895	2970	2970	2970	2970	0
570	20231206	105100	4264895	2970	2970	2970	2970	0
571	20231206	105000	4264895	2970	2970	2970	2970	0
572	20231206	104900	4264895	2970	2975	2975	2970	4
573	20231206	104800	4253000	2980	2975	2980	2975	6
574	20231206	104700	4235135	2970	2970	2970	2970	0
575	20231206	104600	4235135	2970	2970	2970	2970	0
576	20231206	104500	4235135	2970	2970	2970	2970	1
577	20231206	104400	4232165	2970	2970	2970	2970	3
578	20231206	104300	4223255	2980	2980	2980	2980	0
579	20231206	104200	4223255	2980	2980	2980	2980	0
580	20231206	104100	4223255	2980	2980	2980	2980	0
581	20231206	104000	4223255	2980	2980	2980	2980	0
582	20231206	103900	4223255	2980	2975	2980	2975	100
583	20231206	103800	3925265	2980	2980	2980	2980	0
584	20231206	103700	3925265	2980	2980	2980	2980	0
585	20231206	103600	3925265	2980	2980	2980	2980	0
586	20231206	103500	3925265	2980	2980	2980	2980	0
587	20231206	103400	3925265	2980	2980	2980	2980	0
588	20231206	103300	3925265	2980	2980	2980	2980	0
589	20231206	103200	3925265	2980	2980	2980	2980	0
590	20231206	103100	3925265	2980	2980	2980	2980	0
591	20231206	103000	3925265	2980	2980	2980	2980	0
592	20231206	102900	3925265	2980	2980	2980	2980	0
593	20231206	102800	3925265	2980	2980	2980	2980	0
594	20231206	102700	3925265	2980	2980	2980	2980	0
595	20231206	102600	3925265	2980	2980	2980	2980	0
596	20231206	102500	3925265	2980	2980	2980	2980	0
597	20231206	102400	3925265	2980	2980	2980	2980	0
598	20231206	102300	3925265	2980	2975	2980	2975	20
599	20231206	102200	3865715	2980	2980	2980	2980	0
600	20231206	102100	3865715	2980	2980	2980	2980	0
601	20231206	102000	3865715	2980	2980	2980	2980	0
602	20231206	101900	3865715	2980	2980	2980	2980	0
603	20231206	101800	3865715	2980	2980	2980	2980	0
604	20231206	101700	3865715	2980	2980	2980	2980	0
605	20231206	101600	3865715	2980	2980	2980	2980	0
606	20231206	101500	3865715	2980	2980	2980	2980	0
607	20231206	101400	3865715	2980	2980	2980	2980	0
608	20231206	101300	3865715	2980	2980	2980	2980	0
609	20231206	101200	3865715	2980	2980	2980	2980	0
610	20231206	101100	3865715	2980	2980	2980	2980	0
611	20231206	101000	3865715	2980	2975	2980	2970	200
612	20231206	100900	3269830	2980	2965	2980	2965	400
613	20231206	100800	2077935	2980	2980	2980	2980	0
614	20231206	100700	2077935	2980	2980	2980	2980	0
615	20231206	100600	2077935	2980	2980	2980	2980	0
616	20231206	100500	2077935	2980	2980	2980	2980	0
617	20231206	100400	2077935	2980	2980	2980	2980	0
618	20231206	100300	2077935	2980	2980	2980	2980	0
619	20231206	100200	2077935	2980	2980	2980	2980	0
620	20231206	100100	2077935	2980	2975	2980	2970	400
621	20231206	100000	886005	2980	2980	2980	2980	0
622	20231206	095900	886005	2980	2980	2980	2980	0
623	20231206	095800	886005	2980	2980	2980	2980	0
624	20231206	095700	886005	2980	2980	2980	2980	0
625	20231206	095600	886005	2980	2980	2980	2980	0
626	20231206	095500	886005	2980	2980	2980	2980	0
627	20231206	095400	886005	2980	2980	2980	2980	0
628	20231206	095300	886005	2980	2980	2980	2980	0
629	20231206	095200	886005	2980	2980	2980	2980	0
630	20231206	095100	886005	2980	2980	2980	2980	0
631	20231206	095000	886005	2980	2980	2980	2980	0
632	20231206	094900	886005	2980	2980	2980	2980	0
633	20231206	094800	886005	2980	2980	2980	2980	0
634	20231206	094700	886005	2980	2980	2980	2980	0
635	20231206	094600	886005	2980	2980	2980	2980	0
636	20231206	094500	886005	2980	2945	2980	2945	100
637	20231206	094400	589265	2940	2940	2940	2940	0
638	20231206	094300	589265	2940	2940	2940	2940	0
639	20231206	094200	589265	2940	2940	2940	2940	0
640	20231206	094100	589265	2940	2940	2940	2940	1
641	20231206	094000	586325	2945	2945	2945	2945	0
642	20231206	093900	586325	2945	2945	2945	2945	0
643	20231206	093800	586325	2945	2945	2945	2945	0
644	20231206	093700	586325	2945	2940	2945	2940	6
645	20231206	093600	568675	2940	2940	2940	2940	1
646	20231206	093500	565735	2930	2930	2930	2930	141
647	20231206	093400	152605	2945	2945	2945	2945	0
648	20231206	093300	152605	2945	2945	2945	2945	0
649	20231206	093200	152605	2945	2945	2945	2945	0
650	20231206	093100	152605	2945	2945	2945	2945	2
651	20231206	093000	146715	2940	2940	2940	2940	0
652	20231206	092900	146715	2940	2940	2940	2940	0
653	20231206	092800	146715	2940	2940	2940	2940	0
654	20231206	092700	146715	2940	2940	2940	2940	0
655	20231206	092600	146715	2940	2940	2940	2940	0
656	20231206	092500	146715	2940	2940	2940	2940	0
657	20231206	092400	146715	2940	2940	2940	2940	0
658	20231206	092300	146715	2940	2940	2940	2940	0
659	20231206	092200	146715	2940	2940	2940	2940	0
660	20231206	092100	146715	2940	2940	2940	2940	0
661	20231206	092000	146715	2940	2940	2940	2940	0
662	20231206	091900	146715	2940	2940	2940	2940	0
663	20231206	091800	146715	2940	2940	2940	2940	1
664	20231206	091700	143775	2930	2935	2935	2930	40
665	20231206	091600	26470	2935	2935	2935	2935	0
666	20231206	091500	26470	2935	2935	2935	2935	0
667	20231206	091400	26470	2935	2935	2935	2935	0
668	20231206	091300	26470	2935	2935	2935	2935	0
669	20231206	091200	26470	2935	2935	2935	2935	0
670	20231206	091100	26470	2935	2935	2935	2935	0
671	20231206	091000	26470	2935	2935	2935	2935	0
672	20231206	090900	26470	2935	2935	2935	2935	4
673	20231206	090800	14730	2940	2940	2940	2940	1
674	20231206	090700	11790	2945	2945	2945	2945	0
675	20231206	090600	11790	2945	2945	2945	2945	0
676	20231206	090500	11790	2945	2945	2945	2945	2
677	20231206	090400	5900	2950	2950	2950	2950	0
678	20231206	090300	5900	2950	2950	2950	2950	0
679	20231206	090200	5900	2950	2950	2950	2950	0
680	20231206	090100	5900	2950	2950	2950	2950	0
681	20231206	090000	5900	2950	2950	2950	2950	2