KissMeData/143210/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201900	15683200	2935	2935	2935	2935	62
3	20231208	201800	15683200	2935	2935	2935	2935	0
4	20231208	201700	15683200	2935	2935	2935	2935	0
5	20231208	201600	15683200	2935	2935	2935	2935	0
6	20231208	201500	15683200	2935	2935	2935	2935	0
7	20231208	201400	15683200	2935	2935	2935	2935	0
8	20231208	201300	15683200	2935	2935	2935	2935	0
9	20231208	201200	15683200	2935	2935	2935	2935	0
10	20231208	201100	15683200	2935	2935	2935	2935	0
11	20231208	201000	15683200	2935	2935	2935	2935	0
12	20231208	200900	15683200	2935	2935	2935	2935	0
13	20231208	200800	15683200	2935	2935	2935	2935	0
14	20231208	200700	15683200	2935	2935	2935	2935	0
15	20231208	200600	15683200	2935	2935	2935	2935	0
16	20231208	200500	15683200	2935	2935	2935	2935	0
17	20231208	200400	15683200	2935	2935	2935	2935	0
18	20231208	200300	15683200	2935	2935	2935	2935	0
19	20231208	200200	15683200	2935	2935	2935	2935	0
20	20231208	200100	15683200	2935	2935	2935	2935	0
21	20231208	200000	15683200	2935	2935	2935	2935	0
22	20231208	195900	15683200	2935	2935	2935	2935	0
23	20231208	195800	15683200	2935	2935	2935	2935	0
24	20231208	195700	15683200	2935	2935	2935	2935	0
25	20231208	195600	15683200	2935	2935	2935	2935	0
26	20231208	195500	15683200	2935	2935	2935	2935	0
27	20231208	195400	15683200	2935	2935	2935	2935	0
28	20231208	195300	15683200	2935	2935	2935	2935	0
29	20231208	195200	15683200	2935	2935	2935	2935	0
30	20231208	195100	15683200	2935	2935	2935	2935	0
31	20231208	195000	15683200	2935	2935	2935	2935	0
32	20231208	194900	15683200	2935	2935	2935	2935	62
33	20231208	194800	15683200	2935	2935	2935	2935	0
34	20231208	194700	15683200	2935	2935	2935	2935	0
35	20231208	194600	15683200	2935	2935	2935	2935	0
36	20231208	194500	15683200	2935	2935	2935	2935	0
37	20231208	194400	15683200	2935	2935	2935	2935	0
38	20231208	194300	15683200	2935	2935	2935	2935	0
39	20231208	194200	15683200	2935	2935	2935	2935	0
40	20231208	194100	15683200	2935	2935	2935	2935	0
41	20231208	194000	15683200	2935	2935	2935	2935	0
42	20231208	193900	15683200	2935	2935	2935	2935	0
43	20231208	193800	15683200	2935	2935	2935	2935	0
44	20231208	193700	15683200	2935	2935	2935	2935	0
45	20231208	193600	15683200	2935	2935	2935	2935	0
46	20231208	193500	15683200	2935	2935	2935	2935	0
47	20231208	193400	15683200	2935	2935	2935	2935	0
48	20231208	193300	15683200	2935	2935	2935	2935	0
49	20231208	193200	15683200	2935	2935	2935	2935	0
50	20231208	193100	15683200	2935	2935	2935	2935	0
51	20231208	193000	15683200	2935	2935	2935	2935	0
52	20231208	192900	15683200	2935	2935	2935	2935	0
53	20231208	192800	15683200	2935	2935	2935	2935	0
54	20231208	192700	15683200	2935	2935	2935	2935	0
55	20231208	192600	15683200	2935	2935	2935	2935	0
56	20231208	192500	15683200	2935	2935	2935	2935	0
57	20231208	192400	15683200	2935	2935	2935	2935	0
58	20231208	192300	15683200	2935	2935	2935	2935	0
59	20231208	192200	15683200	2935	2935	2935	2935	0
60	20231208	192100	15683200	2935	2935	2935	2935	0
61	20231208	192000	15683200	2935	2935	2935	2935	0
62	20231208	191900	15683200	2935	2935	2935	2935	62
63	20231208	191800	15683200	2935	2935	2935	2935	0
64	20231208	191700	15683200	2935	2935	2935	2935	0
65	20231208	191600	15683200	2935	2935	2935	2935	0
66	20231208	191500	15683200	2935	2935	2935	2935	0
67	20231208	191400	15683200	2935	2935	2935	2935	0
68	20231208	191300	15683200	2935	2935	2935	2935	0
69	20231208	191200	15683200	2935	2935	2935	2935	0
70	20231208	191100	15683200	2935	2935	2935	2935	0
71	20231208	191000	15683200	2935	2935	2935	2935	0
72	20231208	190900	15683200	2935	2935	2935	2935	0
73	20231208	190800	15683200	2935	2935	2935	2935	0
74	20231208	190700	15683200	2935	2935	2935	2935	0
75	20231208	190600	15683200	2935	2935	2935	2935	0
76	20231208	190500	15683200	2935	2935	2935	2935	0
77	20231208	190400	15683200	2935	2935	2935	2935	0
78	20231208	190300	15683200	2935	2935	2935	2935	0
79	20231208	190200	15683200	2935	2935	2935	2935	0
80	20231208	190100	15683200	2935	2935	2935	2935	0
81	20231208	190000	15683200	2935	2935	2935	2935	0
82	20231208	185900	15683200	2935	2935	2935	2935	0
83	20231208	185800	15683200	2935	2935	2935	2935	0
84	20231208	185700	15683200	2935	2935	2935	2935	0
85	20231208	185600	15683200	2935	2935	2935	2935	0
86	20231208	185500	15683200	2935	2935	2935	2935	0
87	20231208	185400	15683200	2935	2935	2935	2935	0
88	20231208	185300	15683200	2935	2935	2935	2935	0
89	20231208	185200	15683200	2935	2935	2935	2935	0
90	20231208	185100	15683200	2935	2935	2935	2935	0
91	20231208	185000	15683200	2935	2935	2935	2935	0
92	20231208	184900	15683200	2935	2935	2935	2935	62
93	20231208	184800	15683200	2935	2935	2935	2935	0
94	20231208	184700	15683200	2935	2935	2935	2935	0
95	20231208	184600	15683200	2935	2935	2935	2935	0
96	20231208	184500	15683200	2935	2935	2935	2935	0
97	20231208	184400	15683200	2935	2935	2935	2935	0
98	20231208	184300	15683200	2935	2935	2935	2935	0
99	20231208	184200	15683200	2935	2935	2935	2935	0
100	20231208	184100	15683200	2935	2935	2935	2935	0
101	20231208	184000	15683200	2935	2935	2935	2935	0
102	20231208	183900	15683200	2935	2935	2935	2935	0
103	20231208	183800	15683200	2935	2935	2935	2935	0
104	20231208	183700	15683200	2935	2935	2935	2935	0
105	20231208	183600	15683200	2935	2935	2935	2935	0
106	20231208	183500	15683200	2935	2935	2935	2935	0
107	20231208	183400	15683200	2935	2935	2935	2935	0
108	20231208	183300	15683200	2935	2935	2935	2935	0
109	20231208	183200	15683200	2935	2935	2935	2935	0
110	20231208	183100	15683200	2935	2935	2935	2935	0
111	20231208	183000	15683200	2935	2935	2935	2935	0
112	20231208	182900	15683200	2935	2935	2935	2935	0
113	20231208	182800	15683200	2935	2935	2935	2935	0
114	20231208	182700	15683200	2935	2935	2935	2935	0
115	20231208	182600	15683200	2935	2935	2935	2935	0
116	20231208	182500	15683200	2935	2935	2935	2935	0
117	20231208	182400	15683200	2935	2935	2935	2935	0
118	20231208	182300	15683200	2935	2935	2935	2935	0
119	20231208	182200	15683200	2935	2935	2935	2935	0
120	20231208	182100	15683200	2935	2935	2935	2935	0
121	20231208	182000	15683200	2935	2935	2935	2935	0
122	20231208	181900	15683200	2935	2935	2935	2935	62
123	20231208	181800	15683200	2935	2935	2935	2935	0
124	20231208	181700	15683200	2935	2935	2935	2935	0
125	20231208	181600	15683200	2935	2935	2935	2935	0
126	20231208	181500	15683200	2935	2935	2935	2935	0
127	20231208	181400	15683200	2935	2935	2935	2935	0
128	20231208	181300	15683200	2935	2935	2935	2935	0
129	20231208	181200	15683200	2935	2935	2935	2935	0
130	20231208	181100	15683200	2935	2935	2935	2935	0
131	20231208	181000	15683200	2935	2935	2935	2935	0
132	20231208	180900	15683200	2935	2935	2935	2935	0
133	20231208	180800	15683200	2935	2935	2935	2935	0
134	20231208	180700	15683200	2935	2935	2935	2935	0
135	20231208	180600	15683200	2935	2935	2935	2935	0
136	20231208	180500	15683200	2935	2935	2935	2935	0
137	20231208	180400	15683200	2935	2935	2935	2935	0
138	20231208	180300	15683200	2935	2935	2935	2935	0
139	20231208	180200	15683200	2935	2935	2935	2935	0
140	20231208	180100	15683200	2935	2935	2935	2935	0
141	20231208	180000	15683200	2935	2935	2935	2935	0
142	20231208	175900	15683200	2935	2935	2935	2935	0
143	20231208	175800	15683200	2935	2935	2935	2935	0
144	20231208	175700	15683200	2935	2935	2935	2935	0
145	20231208	175600	15683200	2935	2935	2935	2935	0
146	20231208	175500	15683200	2935	2935	2935	2935	0
147	20231208	175400	15683200	2935	2935	2935	2935	0
148	20231208	175300	15683200	2935	2935	2935	2935	0
149	20231208	175200	15683200	2935	2935	2935	2935	0
150	20231208	175100	15683200	2935	2935	2935	2935	0
151	20231208	175000	15683200	2935	2935	2935	2935	0
152	20231208	174900	15683200	2935	2935	2935	2935	62
153	20231208	174800	15683200	2935	2935	2935	2935	0
154	20231208	174700	15683200	2935	2935	2935	2935	0
155	20231208	174600	15683200	2935	2935	2935	2935	0
156	20231208	174500	15683200	2935	2935	2935	2935	0
157	20231208	174400	15683200	2935	2935	2935	2935	0
158	20231208	174300	15683200	2935	2935	2935	2935	0
159	20231208	174200	15683200	2935	2935	2935	2935	0
160	20231208	174100	15683200	2935	2935	2935	2935	0
161	20231208	174000	15683200	2935	2935	2935	2935	0
162	20231208	173900	15683200	2935	2935	2935	2935	0
163	20231208	173800	15683200	2935	2935	2935	2935	0
164	20231208	173700	15683200	2935	2935	2935	2935	0
165	20231208	173600	15683200	2935	2935	2935	2935	0
166	20231208	173500	15683200	2935	2935	2935	2935	0
167	20231208	173400	15683200	2935	2935	2935	2935	0
168	20231208	173300	15683200	2935	2935	2935	2935	0
169	20231208	173200	15683200	2935	2935	2935	2935	0
170	20231208	173100	15683200	2935	2935	2935	2935	0
171	20231208	173000	15683200	2935	2935	2935	2935	0
172	20231208	172900	15683200	2935	2935	2935	2935	0
173	20231208	172800	15683200	2935	2935	2935	2935	0
174	20231208	172700	15683200	2935	2935	2935	2935	0
175	20231208	172600	15683200	2935	2935	2935	2935	0
176	20231208	172500	15683200	2935	2935	2935	2935	0
177	20231208	172400	15683200	2935	2935	2935	2935	0
178	20231208	172300	15683200	2935	2935	2935	2935	0
179	20231208	172200	15683200	2935	2935	2935	2935	0
180	20231208	172100	15683200	2935	2935	2935	2935	0
181	20231208	172000	15683200	2935	2935	2935	2935	0
182	20231208	171900	15683200	2935	2935	2935	2935	62
183	20231208	171800	15683200	2935	2935	2935	2935	0
184	20231208	171700	15683200	2935	2935	2935	2935	0
185	20231208	171600	15683200	2935	2935	2935	2935	0
186	20231208	171500	15683200	2935	2935	2935	2935	0
187	20231208	171400	15683200	2935	2935	2935	2935	0
188	20231208	171300	15683200	2935	2935	2935	2935	0
189	20231208	171200	15683200	2935	2935	2935	2935	0
190	20231208	171100	15683200	2935	2935	2935	2935	0
191	20231208	171000	15683200	2935	2935	2935	2935	0
192	20231208	170900	15683200	2935	2935	2935	2935	0
193	20231208	170800	15683200	2935	2935	2935	2935	0
194	20231208	170700	15683200	2935	2935	2935	2935	0
195	20231208	170600	15683200	2935	2935	2935	2935	0
196	20231208	170500	15683200	2935	2935	2935	2935	0
197	20231208	170400	15683200	2935	2935	2935	2935	0
198	20231208	170300	15683200	2935	2935	2935	2935	0
199	20231208	170200	15683200	2935	2935	2935	2935	0
200	20231208	170100	15683200	2935	2935	2935	2935	0
201	20231208	170000	15683200	2935	2935	2935	2935	0
202	20231208	165900	15683200	2935	2935	2935	2935	0
203	20231208	165800	15683200	2935	2935	2935	2935	0
204	20231208	165700	15683200	2935	2935	2935	2935	0
205	20231208	165600	15683200	2935	2935	2935	2935	0
206	20231208	165500	15683200	2935	2935	2935	2935	0
207	20231208	165400	15683200	2935	2935	2935	2935	0
208	20231208	165300	15683200	2935	2935	2935	2935	0
209	20231208	165200	15683200	2935	2935	2935	2935	0
210	20231208	165100	15683200	2935	2935	2935	2935	0
211	20231208	165000	15683200	2935	2935	2935	2935	0
212	20231208	164900	15683200	2935	2935	2935	2935	62
213	20231208	164800	15683200	2935	2935	2935	2935	0
214	20231208	164700	15683200	2935	2935	2935	2935	0
215	20231208	164600	15683200	2935	2935	2935	2935	0
216	20231208	164500	15683200	2935	2935	2935	2935	0
217	20231208	164400	15683200	2935	2935	2935	2935	0
218	20231208	164300	15683200	2935	2935	2935	2935	0
219	20231208	164200	15683200	2935	2935	2935	2935	0
220	20231208	164100	15683200	2935	2935	2935	2935	0
221	20231208	164000	15683200	2935	2935	2935	2935	0
222	20231208	163900	15683200	2935	2935	2935	2935	0
223	20231208	163800	15683200	2935	2935	2935	2935	0
224	20231208	163700	15683200	2935	2935	2935	2935	0
225	20231208	163600	15683200	2935	2935	2935	2935	0
226	20231208	163500	15683200	2935	2935	2935	2935	0
227	20231208	163400	15683200	2935	2935	2935	2935	0
228	20231208	163300	15683200	2935	2935	2935	2935	0
229	20231208	163200	15683200	2935	2935	2935	2935	0
230	20231208	163100	15683200	2935	2935	2935	2935	0
231	20231208	163000	15683200	2935	2935	2935	2935	0
232	20231208	162900	15683200	2935	2935	2935	2935	0
233	20231208	162800	15683200	2935	2935	2935	2935	0
234	20231208	162700	15683200	2935	2935	2935	2935	0
235	20231208	162600	15683200	2935	2935	2935	2935	0
236	20231208	162500	15683200	2935	2935	2935	2935	0
237	20231208	162400	15683200	2935	2935	2935	2935	0
238	20231208	162300	15683200	2935	2935	2935	2935	0
239	20231208	162200	15683200	2935	2935	2935	2935	0
240	20231208	162100	15683200	2935	2935	2935	2935	0
241	20231208	162000	15683200	2935	2935	2935	2935	0
242	20231208	161900	15683200	2935	2935	2935	2935	62
243	20231208	161800	15683200	2935	2935	2935	2935	0
244	20231208	161700	15683200	2935	2935	2935	2935	0
245	20231208	161600	15683200	2935	2935	2935	2935	0
246	20231208	161500	15683200	2935	2935	2935	2935	0
247	20231208	161400	15683200	2935	2935	2935	2935	0
248	20231208	161300	15683200	2935	2935	2935	2935	0
249	20231208	161200	15683200	2935	2935	2935	2935	0
250	20231208	161100	15683200	2935	2935	2935	2935	0
251	20231208	161000	15683200	2935	2935	2935	2935	0
252	20231208	160900	15683200	2935	2935	2935	2935	0
253	20231208	160800	15683200	2935	2935	2935	2935	0
254	20231208	160700	15683200	2935	2935	2935	2935	0
255	20231208	160600	15683200	2935	2935	2935	2935	0
256	20231208	160500	15683200	2935	2935	2935	2935	0
257	20231208	160400	15683200	2935	2935	2935	2935	0
258	20231208	160300	15683200	2935	2935	2935	2935	0
259	20231208	160200	15683200	2935	2935	2935	2935	0
260	20231208	160100	15683200	2935	2935	2935	2935	0
261	20231208	160000	15683200	2935	2935	2935	2935	0
262	20231208	155900	15683200	2935	2935	2935	2935	0
263	20231208	155800	15683200	2935	2935	2935	2935	0
264	20231208	155700	15683200	2935	2935	2935	2935	0
265	20231208	155600	15683200	2935	2935	2935	2935	0
266	20231208	155500	15683200	2935	2935	2935	2935	0
267	20231208	155400	15683200	2935	2935	2935	2935	0
268	20231208	155300	15683200	2935	2935	2935	2935	0
269	20231208	155200	15683200	2935	2935	2935	2935	0
270	20231208	155100	15683200	2935	2935	2935	2935	0
271	20231208	155000	15683200	2935	2935	2935	2935	0
272	20231208	154900	15683200	2935	2935	2935	2935	62
273	20231208	154800	15683200	2935	2935	2935	2935	0
274	20231208	154700	15683200	2935	2935	2935	2935	0
275	20231208	154600	15683200	2935	2935	2935	2935	0
276	20231208	154500	15683200	2935	2935	2935	2935	0
277	20231208	154400	15683200	2935	2935	2935	2935	0
278	20231208	154300	15683200	2935	2935	2935	2935	0
279	20231208	154200	15683200	2935	2935	2935	2935	0
280	20231208	154100	15683200	2935	2935	2935	2935	0
281	20231208	154000	15683200	2935	2935	2935	2935	0
282	20231208	153900	15683200	2935	2935	2935	2935	0
283	20231208	153800	15683200	2935	2935	2935	2935	0
284	20231208	153700	15683200	2935	2935	2935	2935	0
285	20231208	153600	15683200	2935	2935	2935	2935	0
286	20231208	153500	15683200	2935	2935	2935	2935	0
287	20231208	153400	15683200	2935	2935	2935	2935	0
288	20231208	153300	15683200	2935	2935	2935	2935	0
289	20231208	153200	15683200	2935	2935	2935	2935	0
290	20231208	153100	15683200	2935	2935	2935	2935	0
291	20231208	153000	15683200	2935	2935	2935	2935	62
292	20231208	152900	15501230	2935	2935	2935	2935	0
293	20231208	152800	15501230	2935	2935	2935	2935	0
294	20231208	152700	15501230	2935	2935	2935	2935	0
295	20231208	152600	15501230	2935	2935	2935	2935	0
296	20231208	152500	15501230	2935	2935	2935	2935	0
297	20231208	152400	15501230	2935	2935	2935	2935	0
298	20231208	152300	15501230	2935	2935	2935	2935	0
299	20231208	152200	15501230	2935	2935	2935	2935	0
300	20231208	152100	15501230	2935	2935	2935	2935	0
301	20231208	152000	15501230	2935	2935	2935	2935	0
302	20231208	151900	15501230	2935	2935	2935	2935	0
303	20231208	151800	15501230	2935	2935	2935	2935	1
304	20231208	151700	15498295	2935	2935	2935	2935	0
305	20231208	151600	15498295	2935	2935	2935	2935	30
306	20231208	151500	15410245	2935	2935	2935	2935	20
307	20231208	151400	15351545	2935	2935	2935	2935	0
308	20231208	151300	15351545	2935	2935	2935	2935	10
309	20231208	151200	15322195	2935	2935	2935	2935	0
310	20231208	151100	15322195	2935	2935	2935	2935	0
311	20231208	151000	15322195	2935	2935	2935	2935	1
312	20231208	150900	15319260	2925	2925	2925	2925	1
313	20231208	150800	15316335	2935	2935	2935	2935	0
314	20231208	150700	15316335	2935	2935	2935	2935	0
315	20231208	150600	15316335	2935	2935	2935	2935	0
316	20231208	150500	15316335	2935	2935	2935	2935	0
317	20231208	150400	15316335	2935	2935	2935	2935	0
318	20231208	150300	15316335	2935	2935	2935	2935	0
319	20231208	150200	15316335	2935	2935	2935	2935	0
320	20231208	150100	15316335	2935	2925	2935	2925	11
321	20231208	150000	15284150	2925	2925	2925	2925	0
322	20231208	145900	15284150	2925	2925	2925	2925	0
323	20231208	145800	15284150	2925	2935	2935	2925	342
324	20231208	145700	14280390	2935	2935	2935	2935	0
325	20231208	145600	14280390	2935	2935	2935	2935	0
326	20231208	145500	14280390	2935	2935	2935	2935	0
327	20231208	145400	14280390	2935	2935	2935	2935	0
328	20231208	145300	14280390	2935	2935	2935	2935	0
329	20231208	145200	14280390	2935	2935	2935	2935	0
330	20231208	145100	14280390	2935	2935	2935	2935	0
331	20231208	145000	14280390	2935	2935	2935	2935	0
332	20231208	144900	14280390	2935	2935	2935	2935	0
333	20231208	144800	14280390	2935	2935	2935	2935	0
334	20231208	144700	14280390	2935	2935	2935	2935	1
335	20231208	144600	14277455	2935	2935	2935	2935	0
336	20231208	144500	14277455	2935	2935	2935	2935	0
337	20231208	144400	14277455	2935	2935	2935	2935	0
338	20231208	144300	14277455	2935	2935	2935	2935	0
339	20231208	144200	14277455	2935	2935	2935	2935	0
340	20231208	144100	14277455	2935	2935	2935	2935	0
341	20231208	144000	14277455	2935	2935	2935	2935	0
342	20231208	143900	14277455	2935	2935	2935	2935	1
343	20231208	143800	14274520	2935	2935	2935	2935	0
344	20231208	143700	14274520	2935	2935	2935	2935	0
345	20231208	143600	14274520	2935	2935	2935	2935	0
346	20231208	143500	14274520	2935	2935	2935	2935	0
347	20231208	143400	14274520	2935	2935	2935	2935	0
348	20231208	143300	14274520	2935	2935	2935	2935	0
349	20231208	143200	14274520	2935	2935	2935	2935	0
350	20231208	143100	14274520	2935	2935	2935	2935	0
351	20231208	143000	14274520	2935	2935	2935	2935	0
352	20231208	142900	14274520	2935	2935	2935	2935	1
353	20231208	142800	14271585	2910	2930	2930	2910	200
354	20231208	142700	13688070	2935	2935	2935	2935	0
355	20231208	142600	13688070	2935	2935	2935	2935	1
356	20231208	142500	13685135	2935	2935	2935	2935	0
357	20231208	142400	13685135	2935	2935	2935	2935	0
358	20231208	142300	13685135	2935	2935	2935	2935	0
359	20231208	142200	13685135	2935	2935	2935	2935	0
360	20231208	142100	13685135	2935	2935	2935	2935	0
361	20231208	142000	13685135	2935	2935	2935	2935	0
362	20231208	141900	13685135	2935	2935	2935	2935	0
363	20231208	141800	13685135	2935	2935	2935	2935	0
364	20231208	141700	13685135	2935	2935	2935	2935	1
365	20231208	141600	13682200	2930	2930	2930	2930	0
366	20231208	141500	13682200	2930	2930	2930	2930	10
367	20231208	141400	13652900	2935	2935	2935	2935	0
368	20231208	141300	13652900	2935	2935	2935	2935	0
369	20231208	141200	13652900	2935	2935	2935	2935	0
370	20231208	141100	13652900	2935	2935	2935	2935	1
371	20231208	141000	13649965	2935	2935	2935	2935	1
372	20231208	140900	13647030	2935	2935	2935	2935	0
373	20231208	140800	13647030	2935	2935	2935	2935	0
374	20231208	140700	13647030	2935	2935	2935	2935	0
375	20231208	140600	13647030	2935	2935	2935	2935	0
376	20231208	140500	13647030	2935	2935	2935	2935	1
377	20231208	140400	13644095	2935	2935	2935	2935	0
378	20231208	140300	13644095	2935	2935	2935	2935	0
379	20231208	140200	13644095	2935	2935	2935	2935	0
380	20231208	140100	13644095	2935	2935	2935	2935	0
381	20231208	140000	13644095	2935	2935	2935	2935	0
382	20231208	135900	13644095	2935	2935	2935	2935	1
383	20231208	135800	13641160	2935	2935	2935	2935	0
384	20231208	135700	13641160	2935	2935	2935	2935	0
385	20231208	135600	13641160	2935	2935	2935	2935	0
386	20231208	135500	13641160	2935	2935	2935	2935	0
387	20231208	135400	13641160	2935	2935	2935	2935	0
388	20231208	135300	13641160	2935	2935	2935	2935	0
389	20231208	135200	13641160	2935	2935	2935	2935	0
390	20231208	135100	13641160	2935	2935	2935	2935	0
391	20231208	135000	13641160	2935	2935	2935	2935	0
392	20231208	134900	13641160	2935	2935	2935	2935	0
393	20231208	134800	13641160	2935	2935	2935	2935	3
394	20231208	134700	13632355	2935	2935	2935	2935	0
395	20231208	134600	13632355	2935	2935	2935	2935	0
396	20231208	134500	13632355	2935	2935	2935	2935	0
397	20231208	134400	13632355	2935	2935	2935	2935	0
398	20231208	134300	13632355	2935	2935	2935	2935	0
399	20231208	134200	13632355	2935	2935	2935	2935	0
400	20231208	134100	13632355	2935	2935	2935	2935	0
401	20231208	134000	13632355	2935	2935	2935	2935	0
402	20231208	133900	13632355	2935	2935	2935	2935	0
403	20231208	133800	13632355	2935	2935	2935	2935	0
404	20231208	133700	13632355	2935	2935	2935	2935	20
405	20231208	133600	13573655	2935	2935	2935	2935	3
406	20231208	133500	13564850	2910	2910	2910	2910	0
407	20231208	133400	13564850	2910	2910	2910	2910	0
408	20231208	133300	13564850	2910	2910	2910	2910	0
409	20231208	133200	13564850	2910	2910	2910	2910	0
410	20231208	133100	13564850	2910	2910	2910	2910	0
411	20231208	133000	13564850	2910	2910	2910	2910	0
412	20231208	132900	13564850	2910	2935	2935	2910	118
413	20231208	132800	13220215	2935	2935	2935	2935	0
414	20231208	132700	13220215	2935	2935	2935	2935	0
415	20231208	132600	13220215	2935	2935	2935	2935	0
416	20231208	132500	13220215	2935	2935	2935	2935	0
417	20231208	132400	13220215	2935	2935	2935	2935	0
418	20231208	132300	13220215	2935	2935	2935	2935	20
419	20231208	132200	13161515	2935	2935	2935	2935	10
420	20231208	132100	13132165	2935	2935	2935	2935	0
421	20231208	132000	13132165	2935	2935	2935	2935	0
422	20231208	131900	13132165	2935	2935	2935	2935	1
423	20231208	131800	13129230	2940	2940	2940	2940	0
424	20231208	131700	13129230	2940	2940	2940	2940	0
425	20231208	131600	13129230	2940	2940	2940	2940	0
426	20231208	131500	13129230	2940	2940	2940	2940	0
427	20231208	131400	13129230	2940	2940	2940	2940	0
428	20231208	131300	13129230	2940	2940	2940	2940	0
429	20231208	131200	13129230	2940	2940	2940	2940	0
430	20231208	131100	13129230	2940	2940	2940	2940	0
431	20231208	131000	13129230	2940	2940	2940	2940	0
432	20231208	130900	13129230	2940	2940	2940	2940	15
433	20231208	130800	13085130	2940	2940	2940	2940	0
434	20231208	130700	13085130	2940	2940	2940	2940	10
435	20231208	130600	13055730	2945	2945	2945	2945	0
436	20231208	130500	13055730	2945	2945	2945	2945	0
437	20231208	130400	13055730	2945	2945	2945	2945	0
438	20231208	130300	13055730	2945	2945	2945	2945	0
439	20231208	130200	13055730	2945	2945	2945	2945	0
440	20231208	130100	13055730	2945	2945	2945	2945	0
441	20231208	130000	13055730	2945	2945	2945	2945	0
442	20231208	125900	13055730	2945	2945	2945	2945	0
443	20231208	125800	13055730	2945	2945	2945	2945	0
444	20231208	125700	13055730	2945	2945	2945	2945	0
445	20231208	125600	13055730	2945	2945	2945	2945	0
446	20231208	125500	13055730	2945	2945	2945	2945	0
447	20231208	125400	13055730	2945	2945	2945	2945	0
448	20231208	125300	13055730	2945	2945	2945	2945	0
449	20231208	125200	13055730	2945	2945	2945	2945	0
450	20231208	125100	13055730	2945	2945	2945	2945	0
451	20231208	125000	13055730	2945	2945	2945	2945	0
452	20231208	124900	13055730	2945	2945	2945	2945	0
453	20231208	124800	13055730	2945	2945	2945	2945	0
454	20231208	124700	13055730	2945	2945	2945	2945	3
455	20231208	124600	13046895	2915	2915	2915	2915	0
456	20231208	124500	13046895	2915	2915	2915	2915	0
457	20231208	124400	13046895	2915	2915	2915	2915	6
458	20231208	124300	13029405	2945	2945	2945	2945	0
459	20231208	124200	13029405	2945	2945	2945	2945	0
460	20231208	124100	13029405	2945	2945	2945	2945	0
461	20231208	124000	13029405	2945	2945	2945	2945	0
462	20231208	123900	13029405	2945	2945	2945	2945	0
463	20231208	123800	13029405	2945	2945	2945	2945	0
464	20231208	123700	13029405	2945	2945	2945	2945	0
465	20231208	123600	13029405	2945	2945	2945	2945	0
466	20231208	123500	13029405	2945	2945	2945	2945	0
467	20231208	123400	13029405	2945	2945	2945	2945	0
468	20231208	123300	13029405	2945	2945	2945	2945	0
469	20231208	123200	13029405	2945	2945	2945	2945	0
470	20231208	123100	13029405	2945	2945	2945	2945	0
471	20231208	123000	13029405	2945	2945	2945	2945	0
472	20231208	122900	13029405	2945	2945	2945	2945	0
473	20231208	122800	13029405	2945	2945	2945	2945	0
474	20231208	122700	13029405	2945	2935	2945	2935	3
475	20231208	122600	13020585	2900	2900	2900	2900	0
476	20231208	122500	13020585	2900	2915	2915	2900	90
477	20231208	122400	12758650	2950	2950	2950	2950	0
478	20231208	122300	12758650	2950	2950	2950	2950	0
479	20231208	122200	12758650	2950	2950	2950	2950	0
480	20231208	122100	12758650	2950	2950	2950	2950	0
481	20231208	122000	12758650	2950	2950	2950	2950	0
482	20231208	121900	12758650	2950	2950	2950	2950	0
483	20231208	121800	12758650	2950	2950	2950	2950	0
484	20231208	121700	12758650	2950	2950	2950	2950	0
485	20231208	121600	12758650	2950	2950	2950	2950	0
486	20231208	121500	12758650	2950	2950	2950	2950	0
487	20231208	121400	12758650	2950	2950	2950	2950	0
488	20231208	121300	12758650	2950	2925	2950	2925	35
489	20231208	121200	12656215	2930	2930	2930	2930	100
490	20231208	121100	12363215	2935	2935	2935	2935	0
491	20231208	121000	12363215	2935	2935	2935	2935	0
492	20231208	120900	12363215	2935	2935	2935	2935	0
493	20231208	120800	12363215	2935	2935	2935	2935	0
494	20231208	120700	12363215	2935	2935	2935	2935	0
495	20231208	120600	12363215	2935	2935	2935	2935	5
496	20231208	120500	12348540	2935	2935	2935	2935	15
497	20231208	120400	12304515	2935	2935	2935	2935	0
498	20231208	120300	12304515	2935	2935	2935	2935	5
499	20231208	120200	12289840	2935	2935	2935	2935	0
500	20231208	120100	12289840	2935	2935	2935	2935	0
501	20231208	120000	12289840	2935	2935	2935	2935	0
502	20231208	115900	12289840	2935	2935	2935	2935	0
503	20231208	115800	12289840	2935	2935	2935	2935	0
504	20231208	115700	12289840	2935	2935	2935	2935	0
505	20231208	115600	12289840	2935	2935	2935	2935	0
506	20231208	115500	12289840	2935	2935	2935	2935	0
507	20231208	115400	12289840	2935	2935	2935	2935	0
508	20231208	115300	12289840	2935	2935	2935	2935	0
509	20231208	115200	12289840	2935	2935	2935	2935	0
510	20231208	115100	12289840	2935	2935	2935	2935	0
511	20231208	115000	12289840	2935	2935	2935	2935	0
512	20231208	114900	12289840	2935	2935	2935	2935	0
513	20231208	114800	12289840	2935	2935	2935	2935	0
514	20231208	114700	12289840	2935	2935	2935	2935	0
515	20231208	114600	12289840	2935	2935	2935	2935	500
516	20231208	114500	10822340	2950	2950	2950	2950	0
517	20231208	114400	10822340	2950	2950	2950	2950	0
518	20231208	114300	10822340	2950	2950	2950	2950	0
519	20231208	114200	10822340	2950	2950	2950	2950	0
520	20231208	114100	10822340	2950	2950	2950	2950	0
521	20231208	114000	10822340	2950	2950	2950	2950	0
522	20231208	113900	10822340	2950	2950	2950	2950	0
523	20231208	113800	10822340	2950	2950	2950	2950	0
524	20231208	113700	10822340	2950	2950	2950	2950	0
525	20231208	113600	10822340	2950	2950	2950	2950	0
526	20231208	113500	10822340	2950	2950	2950	2950	1
527	20231208	113400	10819390	2935	2935	2935	2935	0
528	20231208	113300	10819390	2935	2935	2935	2935	0
529	20231208	113200	10819390	2935	2935	2935	2935	0
530	20231208	113100	10819390	2935	2935	2935	2935	0
531	20231208	113000	10819390	2935	2935	2935	2935	0
532	20231208	112900	10819390	2935	2935	2935	2935	0
533	20231208	112800	10819390	2935	2935	2935	2935	0
534	20231208	112700	10819390	2935	2935	2935	2935	0
535	20231208	112600	10819390	2935	2935	2935	2935	0
536	20231208	112500	10819390	2935	2935	2935	2935	0
537	20231208	112400	10819390	2935	2935	2935	2935	500
538	20231208	112300	9351890	2950	2950	2950	2950	0
539	20231208	112200	9351890	2950	2950	2950	2950	0
540	20231208	112100	9351890	2950	2950	2950	2950	0
541	20231208	112000	9351890	2950	2950	2950	2950	0
542	20231208	111900	9351890	2950	2950	2950	2950	0
543	20231208	111800	9351890	2950	2950	2950	2950	0
544	20231208	111700	9351890	2950	2950	2950	2950	0
545	20231208	111600	9351890	2950	2950	2950	2950	0
546	20231208	111500	9351890	2950	2950	2950	2950	0
547	20231208	111400	9351890	2950	2945	2950	2945	2
548	20231208	111300	9345995	2915	2915	2915	2915	1
549	20231208	111200	9343080	2940	2940	2940	2940	0
550	20231208	111100	9343080	2940	2940	2940	2940	0
551	20231208	111000	9343080	2940	2940	2940	2940	0
552	20231208	110900	9343080	2940	2940	2940	2940	0
553	20231208	110800	9343080	2940	2940	2940	2940	0
554	20231208	110700	9343080	2940	2940	2940	2940	10
555	20231208	110600	9313680	2950	2950	2950	2950	0
556	20231208	110500	9313680	2950	2950	2950	2950	0
557	20231208	110400	9313680	2950	2950	2950	2950	0
558	20231208	110300	9313680	2950	2950	2950	2950	0
559	20231208	110200	9313680	2950	2950	2950	2950	0
560	20231208	110100	9313680	2950	2950	2950	2950	0
561	20231208	110000	9313680	2950	2950	2950	2950	0
562	20231208	105900	9313680	2950	2950	2950	2950	0
563	20231208	105800	9313680	2950	2950	2950	2950	0
564	20231208	105700	9313680	2950	2950	2950	2950	0
565	20231208	105600	9313680	2950	2945	2950	2945	2
566	20231208	105500	9307785	2945	2945	2945	2945	0
567	20231208	105400	9307785	2945	2945	2945	2945	0
568	20231208	105300	9307785	2945	2945	2945	2945	0
569	20231208	105200	9307785	2945	2945	2945	2945	0
570	20231208	105100	9307785	2945	2945	2945	2945	28
571	20231208	105000	9225325	2945	2945	2945	2945	0
572	20231208	104900	9225325	2945	2945	2945	2945	0
573	20231208	104800	9225325	2945	2945	2945	2945	0
574	20231208	104700	9225325	2945	2945	2945	2945	29
575	20231208	104600	9139920	2945	2945	2945	2945	20
576	20231208	104500	9081020	2945	2945	2945	2945	0
577	20231208	104400	9081020	2945	2945	2945	2945	0
578	20231208	104300	9081020	2945	2945	2945	2945	0
579	20231208	104200	9081020	2945	2945	2945	2945	0
580	20231208	104100	9081020	2945	2945	2945	2945	0
581	20231208	104000	9081020	2945	2945	2945	2945	0
582	20231208	103900	9081020	2945	2945	2945	2945	0
583	20231208	103800	9081020	2945	2945	2945	2945	0
584	20231208	103700	9081020	2945	2945	2945	2945	0
585	20231208	103600	9081020	2945	2945	2945	2945	0
586	20231208	103500	9081020	2945	2945	2945	2945	0
587	20231208	103400	9081020	2945	2945	2945	2945	0
588	20231208	103300	9081020	2945	2945	2945	2945	0
589	20231208	103200	9081020	2945	2945	2945	2945	0
590	20231208	103100	9081020	2945	2945	2945	2945	0
591	20231208	103000	9081020	2945	2945	2945	2945	0
592	20231208	102900	9081020	2945	2945	2945	2945	0
593	20231208	102800	9081020	2945	2945	2945	2945	0
594	20231208	102700	9081020	2945	2945	2945	2945	0
595	20231208	102600	9081020	2945	2945	2945	2945	0
596	20231208	102500	9081020	2945	2945	2945	2945	0
597	20231208	102400	9081020	2945	2945	2945	2945	0
598	20231208	102300	9081020	2945	2945	2945	2945	0
599	20231208	102200	9081020	2945	2945	2945	2945	0
600	20231208	102100	9081020	2945	2945	2945	2945	0
601	20231208	102000	9081020	2945	2945	2945	2945	10
602	20231208	101900	9051570	2945	2945	2945	2945	10
603	20231208	101800	9022120	2945	2945	2945	2945	0
604	20231208	101700	9022120	2945	2945	2945	2945	0
605	20231208	101600	9022120	2945	2945	2945	2945	0
606	20231208	101500	9022120	2945	2945	2945	2945	0
607	20231208	101400	9022120	2945	2945	2945	2945	0
608	20231208	101300	9022120	2945	2945	2945	2945	0
609	20231208	101200	9022120	2945	2945	2945	2945	0
610	20231208	101100	9022120	2945	2945	2945	2945	0
611	20231208	101000	9022120	2945	2945	2945	2945	0
612	20231208	100900	9022120	2945	2945	2945	2945	0
613	20231208	100800	9022120	2945	2945	2945	2945	0
614	20231208	100700	9022120	2945	2945	2945	2945	0
615	20231208	100600	9022120	2945	2945	2945	2945	0
616	20231208	100500	9022120	2945	2945	2945	2945	0
617	20231208	100400	9022120	2945	2945	2945	2945	0
618	20231208	100300	9022120	2945	2945	2945	2945	0
619	20231208	100200	9022120	2945	2945	2945	2945	0
620	20231208	100100	9022120	2945	2930	2945	2930	30
621	20231208	100000	8934155	2930	2930	2930	2930	20
622	20231208	095900	8875555	2930	2930	2930	2930	0
623	20231208	095800	8875555	2930	2930	2930	2930	0
624	20231208	095700	8875555	2930	2930	2930	2930	0
625	20231208	095600	8875555	2930	2930	2930	2930	0
626	20231208	095500	8875555	2930	2930	2930	2930	0
627	20231208	095400	8875555	2930	2930	2930	2930	10
628	20231208	095300	8846255	2940	2940	2940	2940	0
629	20231208	095200	8846255	2940	2930	2940	2930	3
630	20231208	095100	8837450	2900	2900	2900	2900	0
631	20231208	095000	8837450	2900	2900	2900	2900	0
632	20231208	094900	8837450	2900	2900	2900	2900	0
633	20231208	094800	8837450	2900	2900	2900	2900	0
634	20231208	094700	8837450	2900	2900	2900	2900	168
635	20231208	094600	8350250	2925	2925	2925	2925	32
636	20231208	094500	8256650	2925	2925	2925	2925	0
637	20231208	094400	8256650	2925	2925	2925	2925	0
638	20231208	094300	8256650	2925	2925	2925	2925	0
639	20231208	094200	8256650	2925	2925	2925	2925	0
640	20231208	094100	8256650	2925	2925	2925	2925	0
641	20231208	094000	8256650	2925	2925	2925	2925	0
642	20231208	093900	8256650	2925	2925	2925	2925	1
643	20231208	093800	8253725	2925	2925	2925	2925	0
644	20231208	093700	8253725	2925	2925	2925	2925	0
645	20231208	093600	8253725	2925	2925	2925	2925	0
646	20231208	093500	8253725	2925	2925	2925	2925	0
647	20231208	093400	8253725	2925	2925	2925	2925	0
648	20231208	093300	8253725	2925	2945	2945	2890	2318
649	20231208	093200	1524585	2950	2950	2950	2950	2
650	20231208	093100	1518685	2945	2945	2945	2945	0
651	20231208	093000	1518685	2945	2945	2945	2945	0
652	20231208	092900	1518685	2945	2945	2945	2945	0
653	20231208	092800	1518685	2945	2945	2945	2945	0
654	20231208	092700	1518685	2945	2945	2945	2945	0
655	20231208	092600	1518685	2945	2945	2945	2945	0
656	20231208	092500	1518685	2945	2945	2945	2945	0
657	20231208	092400	1518685	2945	2945	2945	2945	0
658	20231208	092300	1518685	2945	2945	2945	2945	0
659	20231208	092200	1518685	2945	2945	2945	2945	0
660	20231208	092100	1518685	2945	2945	2945	2945	1
661	20231208	092000	1515740	2945	2945	2945	2945	0
662	20231208	091900	1515740	2945	2945	2945	2945	0
663	20231208	091800	1515740	2945	2945	2945	2945	0
664	20231208	091700	1515740	2945	2945	2945	2945	30
665	20231208	091600	1427390	2945	2945	2945	2945	36
666	20231208	091500	1321370	2940	2940	2940	2940	0
667	20231208	091400	1321370	2940	2940	2940	2940	0
668	20231208	091300	1321370	2940	2940	2940	2940	0
669	20231208	091200	1321370	2940	2940	2940	2940	2
670	20231208	091100	1315490	2945	2945	2945	2945	0
671	20231208	091000	1315490	2945	2945	2945	2945	10
672	20231208	090900	1286040	2940	2940	2940	2940	0
673	20231208	090800	1286040	2940	2940	2940	2940	0
674	20231208	090700	1286040	2940	2940	2940	2940	0
675	20231208	090600	1286040	2940	2940	2940	2940	0
676	20231208	090500	1286040	2940	2940	2940	2940	2
677	20231208	090400	1280160	2945	2945	2945	2945	13
678	20231208	090300	1241875	2945	2940	2945	2940	29
679	20231208	090200	1156490	2935	2915	2935	2915	15
680	20231208	090100	1112515	2905	2905	2905	2905	1
681	20231208	090000	1109610	2885	2950	2950	2885	379