KissMeData/378850/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211600	66801905	4065	4065	4065	4065	1108
3	20231207	211500	66801905	4065	4065	4065	4065	0
4	20231207	211400	66801905	4065	4065	4065	4065	0
5	20231207	211300	66801905	4065	4065	4065	4065	0
6	20231207	211200	66801905	4065	4065	4065	4065	0
7	20231207	211100	66801905	4065	4065	4065	4065	0
8	20231207	211000	66801905	4065	4065	4065	4065	0
9	20231207	210900	66801905	4065	4065	4065	4065	0
10	20231207	210800	66801905	4065	4065	4065	4065	0
11	20231207	210700	66801905	4065	4065	4065	4065	0
12	20231207	210600	66801905	4065	4065	4065	4065	0
13	20231207	210500	66801905	4065	4065	4065	4065	0
14	20231207	210400	66801905	4065	4065	4065	4065	0
15	20231207	210300	66801905	4065	4065	4065	4065	0
16	20231207	210200	66801905	4065	4065	4065	4065	0
17	20231207	210100	66801905	4065	4065	4065	4065	0
18	20231207	210000	66801905	4065	4065	4065	4065	0
19	20231207	205900	66801905	4065	4065	4065	4065	0
20	20231207	205800	66801905	4065	4065	4065	4065	0
21	20231207	205700	66801905	4065	4065	4065	4065	0
22	20231207	205600	66801905	4065	4065	4065	4065	0
23	20231207	205500	66801905	4065	4065	4065	4065	0
24	20231207	205400	66801905	4065	4065	4065	4065	0
25	20231207	205300	66801905	4065	4065	4065	4065	0
26	20231207	205200	66801905	4065	4065	4065	4065	0
27	20231207	205100	66801905	4065	4065	4065	4065	0
28	20231207	205000	66801905	4065	4065	4065	4065	0
29	20231207	204900	66801905	4065	4065	4065	4065	0
30	20231207	204800	66801905	4065	4065	4065	4065	0
31	20231207	204700	66801905	4065	4065	4065	4065	0
32	20231207	204600	66801905	4065	4065	4065	4065	1108
33	20231207	204500	66801905	4065	4065	4065	4065	0
34	20231207	204400	66801905	4065	4065	4065	4065	0
35	20231207	204300	66801905	4065	4065	4065	4065	0
36	20231207	204200	66801905	4065	4065	4065	4065	0
37	20231207	204100	66801905	4065	4065	4065	4065	0
38	20231207	204000	66801905	4065	4065	4065	4065	0
39	20231207	203900	66801905	4065	4065	4065	4065	0
40	20231207	203800	66801905	4065	4065	4065	4065	0
41	20231207	203700	66801905	4065	4065	4065	4065	0
42	20231207	203600	66801905	4065	4065	4065	4065	0
43	20231207	203500	66801905	4065	4065	4065	4065	0
44	20231207	203400	66801905	4065	4065	4065	4065	0
45	20231207	203300	66801905	4065	4065	4065	4065	0
46	20231207	203200	66801905	4065	4065	4065	4065	0
47	20231207	203100	66801905	4065	4065	4065	4065	0
48	20231207	203000	66801905	4065	4065	4065	4065	0
49	20231207	202900	66801905	4065	4065	4065	4065	0
50	20231207	202800	66801905	4065	4065	4065	4065	0
51	20231207	202700	66801905	4065	4065	4065	4065	0
52	20231207	202600	66801905	4065	4065	4065	4065	0
53	20231207	202500	66801905	4065	4065	4065	4065	0
54	20231207	202400	66801905	4065	4065	4065	4065	0
55	20231207	202300	66801905	4065	4065	4065	4065	0
56	20231207	202200	66801905	4065	4065	4065	4065	0
57	20231207	202100	66801905	4065	4065	4065	4065	0
58	20231207	202000	66801905	4065	4065	4065	4065	0
59	20231207	201900	66801905	4065	4065	4065	4065	0
60	20231207	201800	66801905	4065	4065	4065	4065	0
61	20231207	201700	66801905	4065	4065	4065	4065	0
62	20231207	201600	66801905	4065	4065	4065	4065	1108
63	20231207	201500	66801905	4065	4065	4065	4065	0
64	20231207	201400	66801905	4065	4065	4065	4065	0
65	20231207	201300	66801905	4065	4065	4065	4065	0
66	20231207	201200	66801905	4065	4065	4065	4065	0
67	20231207	201100	66801905	4065	4065	4065	4065	0
68	20231207	201000	66801905	4065	4065	4065	4065	0
69	20231207	200900	66801905	4065	4065	4065	4065	0
70	20231207	200800	66801905	4065	4065	4065	4065	0
71	20231207	200700	66801905	4065	4065	4065	4065	0
72	20231207	200600	66801905	4065	4065	4065	4065	0
73	20231207	200500	66801905	4065	4065	4065	4065	0
74	20231207	200400	66801905	4065	4065	4065	4065	0
75	20231207	200300	66801905	4065	4065	4065	4065	0
76	20231207	200200	66801905	4065	4065	4065	4065	0
77	20231207	200100	66801905	4065	4065	4065	4065	0
78	20231207	200000	66801905	4065	4065	4065	4065	0
79	20231207	195900	66801905	4065	4065	4065	4065	0
80	20231207	195800	66801905	4065	4065	4065	4065	0
81	20231207	195700	66801905	4065	4065	4065	4065	0
82	20231207	195600	66801905	4065	4065	4065	4065	0
83	20231207	195500	66801905	4065	4065	4065	4065	0
84	20231207	195400	66801905	4065	4065	4065	4065	0
85	20231207	195300	66801905	4065	4065	4065	4065	0
86	20231207	195200	66801905	4065	4065	4065	4065	0
87	20231207	195100	66801905	4065	4065	4065	4065	0
88	20231207	195000	66801905	4065	4065	4065	4065	0
89	20231207	194900	66801905	4065	4065	4065	4065	0
90	20231207	194800	66801905	4065	4065	4065	4065	0
91	20231207	194700	66801905	4065	4065	4065	4065	0
92	20231207	194600	66801905	4065	4065	4065	4065	1108
93	20231207	194500	66801905	4065	4065	4065	4065	0
94	20231207	194400	66801905	4065	4065	4065	4065	0
95	20231207	194300	66801905	4065	4065	4065	4065	0
96	20231207	194200	66801905	4065	4065	4065	4065	0
97	20231207	194100	66801905	4065	4065	4065	4065	0
98	20231207	194000	66801905	4065	4065	4065	4065	0
99	20231207	193900	66801905	4065	4065	4065	4065	0
100	20231207	193800	66801905	4065	4065	4065	4065	0
101	20231207	193700	66801905	4065	4065	4065	4065	0
102	20231207	193600	66801905	4065	4065	4065	4065	0
103	20231207	193500	66801905	4065	4065	4065	4065	0
104	20231207	193400	66801905	4065	4065	4065	4065	0
105	20231207	193300	66801905	4065	4065	4065	4065	0
106	20231207	193200	66801905	4065	4065	4065	4065	0
107	20231207	193100	66801905	4065	4065	4065	4065	0
108	20231207	193000	66801905	4065	4065	4065	4065	0
109	20231207	192900	66801905	4065	4065	4065	4065	0
110	20231207	192800	66801905	4065	4065	4065	4065	0
111	20231207	192700	66801905	4065	4065	4065	4065	0
112	20231207	192600	66801905	4065	4065	4065	4065	0
113	20231207	192500	66801905	4065	4065	4065	4065	0
114	20231207	192400	66801905	4065	4065	4065	4065	0
115	20231207	192300	66801905	4065	4065	4065	4065	0
116	20231207	192200	66801905	4065	4065	4065	4065	0
117	20231207	192100	66801905	4065	4065	4065	4065	0
118	20231207	192000	66801905	4065	4065	4065	4065	0
119	20231207	191900	66801905	4065	4065	4065	4065	0
120	20231207	191800	66801905	4065	4065	4065	4065	0
121	20231207	191700	66801905	4065	4065	4065	4065	0
122	20231207	191600	66801905	4065	4065	4065	4065	1108
123	20231207	191500	66801905	4065	4065	4065	4065	0
124	20231207	191400	66801905	4065	4065	4065	4065	0
125	20231207	191300	66801905	4065	4065	4065	4065	0
126	20231207	191200	66801905	4065	4065	4065	4065	0
127	20231207	191100	66801905	4065	4065	4065	4065	0
128	20231207	191000	66801905	4065	4065	4065	4065	0
129	20231207	190900	66801905	4065	4065	4065	4065	0
130	20231207	190800	66801905	4065	4065	4065	4065	0
131	20231207	190700	66801905	4065	4065	4065	4065	0
132	20231207	190600	66801905	4065	4065	4065	4065	0
133	20231207	190500	66801905	4065	4065	4065	4065	0
134	20231207	190400	66801905	4065	4065	4065	4065	0
135	20231207	190300	66801905	4065	4065	4065	4065	0
136	20231207	190200	66801905	4065	4065	4065	4065	0
137	20231207	190100	66801905	4065	4065	4065	4065	0
138	20231207	190000	66801905	4065	4065	4065	4065	0
139	20231207	185900	66801905	4065	4065	4065	4065	0
140	20231207	185800	66801905	4065	4065	4065	4065	0
141	20231207	185700	66801905	4065	4065	4065	4065	0
142	20231207	185600	66801905	4065	4065	4065	4065	0
143	20231207	185500	66801905	4065	4065	4065	4065	0
144	20231207	185400	66801905	4065	4065	4065	4065	0
145	20231207	185300	66801905	4065	4065	4065	4065	0
146	20231207	185200	66801905	4065	4065	4065	4065	0
147	20231207	185100	66801905	4065	4065	4065	4065	0
148	20231207	185000	66801905	4065	4065	4065	4065	0
149	20231207	184900	66801905	4065	4065	4065	4065	0
150	20231207	184800	66801905	4065	4065	4065	4065	0
151	20231207	184700	66801905	4065	4065	4065	4065	0
152	20231207	184600	66801905	4065	4065	4065	4065	1108
153	20231207	184500	66801905	4065	4065	4065	4065	0
154	20231207	184400	66801905	4065	4065	4065	4065	0
155	20231207	184300	66801905	4065	4065	4065	4065	0
156	20231207	184200	66801905	4065	4065	4065	4065	0
157	20231207	184100	66801905	4065	4065	4065	4065	0
158	20231207	184000	66801905	4065	4065	4065	4065	0
159	20231207	183900	66801905	4065	4065	4065	4065	0
160	20231207	183800	66801905	4065	4065	4065	4065	0
161	20231207	183700	66801905	4065	4065	4065	4065	0
162	20231207	183600	66801905	4065	4065	4065	4065	0
163	20231207	183500	66801905	4065	4065	4065	4065	0
164	20231207	183400	66801905	4065	4065	4065	4065	0
165	20231207	183300	66801905	4065	4065	4065	4065	0
166	20231207	183200	66801905	4065	4065	4065	4065	0
167	20231207	183100	66801905	4065	4065	4065	4065	0
168	20231207	183000	66801905	4065	4065	4065	4065	0
169	20231207	182900	66801905	4065	4065	4065	4065	0
170	20231207	182800	66801905	4065	4065	4065	4065	0
171	20231207	182700	66801905	4065	4065	4065	4065	0
172	20231207	182600	66801905	4065	4065	4065	4065	0
173	20231207	182500	66801905	4065	4065	4065	4065	0
174	20231207	182400	66801905	4065	4065	4065	4065	0
175	20231207	182300	66801905	4065	4065	4065	4065	0
176	20231207	182200	66801905	4065	4065	4065	4065	0
177	20231207	182100	66801905	4065	4065	4065	4065	0
178	20231207	182000	66801905	4065	4065	4065	4065	0
179	20231207	181900	66801905	4065	4065	4065	4065	0
180	20231207	181800	66801905	4065	4065	4065	4065	0
181	20231207	181700	66801905	4065	4065	4065	4065	0
182	20231207	181600	66801905	4065	4065	4065	4065	1108
183	20231207	181500	66801905	4065	4065	4065	4065	0
184	20231207	181400	66801905	4065	4065	4065	4065	0
185	20231207	181300	66801905	4065	4065	4065	4065	0
186	20231207	181200	66801905	4065	4065	4065	4065	0
187	20231207	181100	66801905	4065	4065	4065	4065	0
188	20231207	181000	66801905	4065	4065	4065	4065	0
189	20231207	180900	66801905	4065	4065	4065	4065	0
190	20231207	180800	66801905	4065	4065	4065	4065	0
191	20231207	180700	66801905	4065	4065	4065	4065	0
192	20231207	180600	66801905	4065	4065	4065	4065	0
193	20231207	180500	66801905	4065	4065	4065	4065	0
194	20231207	180400	66801905	4065	4065	4065	4065	0
195	20231207	180300	66801905	4065	4065	4065	4065	0
196	20231207	180200	66801905	4065	4065	4065	4065	0
197	20231207	180100	66801905	4065	4065	4065	4065	0
198	20231207	180000	66801905	4065	4065	4065	4065	0
199	20231207	175900	66801905	4065	4065	4065	4065	0
200	20231207	175800	66801905	4065	4065	4065	4065	0
201	20231207	175700	66801905	4065	4065	4065	4065	0
202	20231207	175600	66801905	4065	4065	4065	4065	0
203	20231207	175500	66801905	4065	4065	4065	4065	0
204	20231207	175400	66801905	4065	4065	4065	4065	0
205	20231207	175300	66801905	4065	4065	4065	4065	0
206	20231207	175200	66801905	4065	4065	4065	4065	0
207	20231207	175100	66801905	4065	4065	4065	4065	0
208	20231207	175000	66801905	4065	4065	4065	4065	0
209	20231207	174900	66801905	4065	4065	4065	4065	0
210	20231207	174800	66801905	4065	4065	4065	4065	0
211	20231207	174700	66801905	4065	4065	4065	4065	0
212	20231207	174600	66801905	4065	4065	4065	4065	1108
213	20231207	174500	66801905	4065	4065	4065	4065	0
214	20231207	174400	66801905	4065	4065	4065	4065	0
215	20231207	174300	66801905	4065	4065	4065	4065	0
216	20231207	174200	66801905	4065	4065	4065	4065	0
217	20231207	174100	66801905	4065	4065	4065	4065	0
218	20231207	174000	66801905	4065	4065	4065	4065	0
219	20231207	173900	66801905	4065	4065	4065	4065	0
220	20231207	173800	66801905	4065	4065	4065	4065	0
221	20231207	173700	66801905	4065	4065	4065	4065	0
222	20231207	173600	66801905	4065	4065	4065	4065	0
223	20231207	173500	66801905	4065	4065	4065	4065	0
224	20231207	173400	66801905	4065	4065	4065	4065	0
225	20231207	173300	66801905	4065	4065	4065	4065	0
226	20231207	173200	66801905	4065	4065	4065	4065	0
227	20231207	173100	66801905	4065	4065	4065	4065	0
228	20231207	173000	66801905	4065	4065	4065	4065	0
229	20231207	172900	66801905	4065	4065	4065	4065	0
230	20231207	172800	66801905	4065	4065	4065	4065	0
231	20231207	172700	66801905	4065	4065	4065	4065	0
232	20231207	172600	66801905	4065	4065	4065	4065	0
233	20231207	172500	66801905	4065	4065	4065	4065	0
234	20231207	172400	66801905	4065	4065	4065	4065	0
235	20231207	172300	66801905	4065	4065	4065	4065	0
236	20231207	172200	66801905	4065	4065	4065	4065	0
237	20231207	172100	66801905	4065	4065	4065	4065	0
238	20231207	172000	66801905	4065	4065	4065	4065	0
239	20231207	171900	66801905	4065	4065	4065	4065	0
240	20231207	171800	66801905	4065	4065	4065	4065	0
241	20231207	171700	66801905	4065	4065	4065	4065	0
242	20231207	171600	66801905	4065	4065	4065	4065	1108
243	20231207	171500	66801905	4065	4065	4065	4065	0
244	20231207	171400	66801905	4065	4065	4065	4065	0
245	20231207	171300	66801905	4065	4065	4065	4065	0
246	20231207	171200	66801905	4065	4065	4065	4065	0
247	20231207	171100	66801905	4065	4065	4065	4065	0
248	20231207	171000	66801905	4065	4065	4065	4065	0
249	20231207	170900	66801905	4065	4065	4065	4065	0
250	20231207	170800	66801905	4065	4065	4065	4065	0
251	20231207	170700	66801905	4065	4065	4065	4065	0
252	20231207	170600	66801905	4065	4065	4065	4065	0
253	20231207	170500	66801905	4065	4065	4065	4065	0
254	20231207	170400	66801905	4065	4065	4065	4065	0
255	20231207	170300	66801905	4065	4065	4065	4065	0
256	20231207	170200	66801905	4065	4065	4065	4065	0
257	20231207	170100	66801905	4065	4065	4065	4065	0
258	20231207	170000	66801905	4065	4065	4065	4065	0
259	20231207	165900	66801905	4065	4065	4065	4065	0
260	20231207	165800	66801905	4065	4065	4065	4065	0
261	20231207	165700	66801905	4065	4065	4065	4065	0
262	20231207	165600	66801905	4065	4065	4065	4065	0
263	20231207	165500	66801905	4065	4065	4065	4065	0
264	20231207	165400	66801905	4065	4065	4065	4065	0
265	20231207	165300	66801905	4065	4065	4065	4065	0
266	20231207	165200	66801905	4065	4065	4065	4065	0
267	20231207	165100	66801905	4065	4065	4065	4065	0
268	20231207	165000	66801905	4065	4065	4065	4065	0
269	20231207	164900	66801905	4065	4065	4065	4065	0
270	20231207	164800	66801905	4065	4065	4065	4065	0
271	20231207	164700	66801905	4065	4065	4065	4065	0
272	20231207	164600	66801905	4065	4065	4065	4065	1108
273	20231207	164500	66801905	4065	4065	4065	4065	0
274	20231207	164400	66801905	4065	4065	4065	4065	0
275	20231207	164300	66801905	4065	4065	4065	4065	0
276	20231207	164200	66801905	4065	4065	4065	4065	0
277	20231207	164100	66801905	4065	4065	4065	4065	0
278	20231207	164000	66801905	4065	4065	4065	4065	0
279	20231207	163900	66801905	4065	4065	4065	4065	0
280	20231207	163800	66801905	4065	4065	4065	4065	0
281	20231207	163700	66801905	4065	4065	4065	4065	0
282	20231207	163600	66801905	4065	4065	4065	4065	0
283	20231207	163500	66801905	4065	4065	4065	4065	0
284	20231207	163400	66801905	4065	4065	4065	4065	0
285	20231207	163300	66801905	4065	4065	4065	4065	0
286	20231207	163200	66801905	4065	4065	4065	4065	0
287	20231207	163100	66801905	4065	4065	4065	4065	0
288	20231207	163000	66801905	4065	4065	4065	4065	0
289	20231207	162900	66801905	4065	4065	4065	4065	0
290	20231207	162800	66801905	4065	4065	4065	4065	0
291	20231207	162700	66801905	4065	4065	4065	4065	0
292	20231207	162600	66801905	4065	4065	4065	4065	0
293	20231207	162500	66801905	4065	4065	4065	4065	0
294	20231207	162400	66801905	4065	4065	4065	4065	0
295	20231207	162300	66801905	4065	4065	4065	4065	0
296	20231207	162200	66801905	4065	4065	4065	4065	0
297	20231207	162100	66801905	4065	4065	4065	4065	0
298	20231207	162000	66801905	4065	4065	4065	4065	0
299	20231207	161900	66801905	4065	4065	4065	4065	0
300	20231207	161800	66801905	4065	4065	4065	4065	0
301	20231207	161700	66801905	4065	4065	4065	4065	0
302	20231207	161600	66801905	4065	4065	4065	4065	1108
303	20231207	161500	66801905	4065	4065	4065	4065	0
304	20231207	161400	66801905	4065	4065	4065	4065	0
305	20231207	161300	66801905	4065	4065	4065	4065	0
306	20231207	161200	66801905	4065	4065	4065	4065	0
307	20231207	161100	66801905	4065	4065	4065	4065	0
308	20231207	161000	66801905	4065	4065	4065	4065	0
309	20231207	160900	66801905	4065	4065	4065	4065	0
310	20231207	160800	66801905	4065	4065	4065	4065	0
311	20231207	160700	66801905	4065	4065	4065	4065	0
312	20231207	160600	66801905	4065	4065	4065	4065	0
313	20231207	160500	66801905	4065	4065	4065	4065	0
314	20231207	160400	66801905	4065	4065	4065	4065	0
315	20231207	160300	66801905	4065	4065	4065	4065	0
316	20231207	160200	66801905	4065	4065	4065	4065	0
317	20231207	160100	66801905	4065	4065	4065	4065	0
318	20231207	160000	66801905	4065	4065	4065	4065	0
319	20231207	155900	66801905	4065	4065	4065	4065	0
320	20231207	155800	66801905	4065	4065	4065	4065	0
321	20231207	155700	66801905	4065	4065	4065	4065	0
322	20231207	155600	66801905	4065	4065	4065	4065	0
323	20231207	155500	66801905	4065	4065	4065	4065	0
324	20231207	155400	66801905	4065	4065	4065	4065	0
325	20231207	155300	66801905	4065	4065	4065	4065	0
326	20231207	155200	66801905	4065	4065	4065	4065	0
327	20231207	155100	66801905	4065	4065	4065	4065	0
328	20231207	155000	66801905	4065	4065	4065	4065	0
329	20231207	154900	66801905	4065	4065	4065	4065	0
330	20231207	154800	66801905	4065	4065	4065	4065	0
331	20231207	154700	66801905	4065	4065	4065	4065	0
332	20231207	154600	66801905	4065	4065	4065	4065	1108
333	20231207	154500	66801905	4065	4065	4065	4065	0
334	20231207	154400	66801905	4065	4065	4065	4065	0
335	20231207	154300	66801905	4065	4065	4065	4065	0
336	20231207	154200	66801905	4065	4065	4065	4065	0
337	20231207	154100	66801905	4065	4065	4065	4065	0
338	20231207	154000	66801905	4065	4065	4065	4065	0
339	20231207	153900	66801905	4065	4065	4065	4065	0
340	20231207	153800	66801905	4065	4065	4065	4065	0
341	20231207	153700	66801905	4065	4065	4065	4065	0
342	20231207	153600	66801905	4065	4065	4065	4065	0
343	20231207	153500	66801905	4065	4065	4065	4065	0
344	20231207	153400	66801905	4065	4065	4065	4065	0
345	20231207	153300	66801905	4065	4065	4065	4065	0
346	20231207	153200	66801905	4065	4065	4065	4065	0
347	20231207	153100	66801905	4065	4065	4065	4065	0
348	20231207	153000	66801905	4065	4065	4065	4065	1108
349	20231207	152900	62297885	4070	4070	4070	4070	0
350	20231207	152800	62297885	4070	4070	4070	4070	0
351	20231207	152700	62297885	4070	4070	4070	4070	0
352	20231207	152600	62297885	4070	4070	4070	4070	0
353	20231207	152500	62297885	4070	4070	4070	4070	0
354	20231207	152400	62297885	4070	4070	4070	4070	0
355	20231207	152300	62297885	4070	4070	4070	4070	0
356	20231207	152200	62297885	4070	4070	4070	4070	0
357	20231207	152100	62297885	4070	4070	4070	4070	0
358	20231207	152000	62297885	4070	4070	4070	4070	0
359	20231207	151900	62297885	4070	4085	4085	4070	60
360	20231207	151800	62052935	4085	4070	4085	4070	55
361	20231207	151700	61829010	4070	4070	4070	4070	0
362	20231207	151600	61829010	4070	4090	4090	4070	166
363	20231207	151500	61150310	4070	4070	4070	4070	0
364	20231207	151400	61150310	4070	4070	4070	4070	0
365	20231207	151300	61150310	4070	4070	4070	4070	1
366	20231207	151200	61146240	4070	4070	4070	4070	0
367	20231207	151100	61146240	4070	4070	4070	4070	0
368	20231207	151000	61146240	4070	4070	4070	4070	1
369	20231207	150900	61142170	4070	4070	4070	4070	0
370	20231207	150800	61142170	4070	4070	4070	4070	0
371	20231207	150700	61142170	4070	4070	4070	4070	175
372	20231207	150600	60429920	4070	4070	4070	4070	0
373	20231207	150500	60429920	4070	4070	4070	4070	1
374	20231207	150400	60425850	4070	4070	4070	4070	0
375	20231207	150300	60425850	4070	4090	4090	4070	444
376	20231207	150200	58612470	4095	4095	4095	4095	0
377	20231207	150100	58612470	4095	4095	4095	4095	0
378	20231207	150000	58612470	4095	4095	4095	4095	0
379	20231207	145900	58612470	4095	4095	4095	4095	0
380	20231207	145800	58612470	4095	4095	4095	4095	0
381	20231207	145700	58612470	4095	4090	4095	4090	500
382	20231207	145600	56567355	4070	4070	4070	4070	51
383	20231207	145500	56359785	4070	4070	4070	4070	0
384	20231207	145400	56359785	4070	4070	4070	4070	0
385	20231207	145300	56359785	4070	4070	4070	4070	200
386	20231207	145200	55545785	4090	4090	4090	4090	0
387	20231207	145100	55545785	4090	4090	4090	4090	0
388	20231207	145000	55545785	4090	4090	4090	4090	0
389	20231207	144900	55545785	4090	4090	4090	4090	5
390	20231207	144800	55525335	4070	4070	4070	4070	1
391	20231207	144700	55521265	4070	4070	4070	4070	0
392	20231207	144600	55521265	4070	4070	4070	4070	0
393	20231207	144500	55521265	4070	4070	4070	4070	0
394	20231207	144400	55521265	4070	4070	4070	4070	0
395	20231207	144300	55521265	4070	4075	4075	4070	263
396	20231207	144200	54450595	4070	4070	4070	4070	0
397	20231207	144100	54450595	4070	4070	4070	4070	0
398	20231207	144000	54450595	4070	4070	4070	4070	0
399	20231207	143900	54450595	4070	4070	4070	4070	1
400	20231207	143800	54446525	4095	4095	4095	4095	0
401	20231207	143700	54446525	4095	4095	4095	4095	0
402	20231207	143600	54446525	4095	4070	4095	4070	2
403	20231207	143500	54438360	4095	4095	4095	4095	0
404	20231207	143400	54438360	4095	4095	4095	4095	0
405	20231207	143300	54438360	4095	4095	4095	4095	0
406	20231207	143200	54438360	4095	4095	4095	4095	0
407	20231207	143100	54438360	4095	4095	4095	4095	0
408	20231207	143000	54438360	4095	4095	4095	4095	0
409	20231207	142900	54438360	4095	4095	4095	4095	2
410	20231207	142800	54430170	4095	4095	4095	4095	0
411	20231207	142700	54430170	4095	4095	4095	4095	0
412	20231207	142600	54430170	4095	4095	4095	4095	10
413	20231207	142500	54389220	4070	4070	4070	4070	73
414	20231207	142400	54092110	4095	4095	4095	4095	0
415	20231207	142300	54092110	4095	4095	4095	4095	0
416	20231207	142200	54092110	4095	4095	4095	4095	0
417	20231207	142100	54092110	4095	4095	4095	4095	0
418	20231207	142000	54092110	4095	4095	4095	4095	0
419	20231207	141900	54092110	4095	4095	4095	4095	0
420	20231207	141800	54092110	4095	4095	4095	4095	0
421	20231207	141700	54092110	4095	4095	4095	4095	0
422	20231207	141600	54092110	4095	4070	4095	4070	10
423	20231207	141500	54051285	4095	4095	4095	4095	0
424	20231207	141400	54051285	4095	4095	4095	4095	0
425	20231207	141300	54051285	4095	4095	4095	4095	0
426	20231207	141200	54051285	4095	4095	4095	4095	0
427	20231207	141100	54051285	4095	4095	4095	4095	0
428	20231207	141000	54051285	4095	4095	4095	4095	10
429	20231207	140900	54010335	4070	4070	4070	4070	1
430	20231207	140800	54006265	4100	4100	4100	4100	0
431	20231207	140700	54006265	4100	4100	4100	4100	0
432	20231207	140600	54006265	4100	4085	4100	4085	732
433	20231207	140500	51010585	4090	4090	4090	4090	0
434	20231207	140400	51010585	4090	4070	4090	4070	84
435	20231207	140300	50668505	4070	4075	4075	4070	175
436	20231207	140200	49956025	4075	4075	4075	4075	1
437	20231207	140100	49951950	4075	4075	4075	4075	0
438	20231207	140000	49951950	4075	4075	4075	4075	18
439	20231207	135900	49878600	4090	4090	4090	4090	0
440	20231207	135800	49878600	4090	4090	4090	4090	1
441	20231207	135700	49874510	4075	4075	4075	4075	235
442	20231207	135600	48916885	4095	4095	4095	4095	0
443	20231207	135500	48916885	4095	4095	4095	4095	0
444	20231207	135400	48916885	4095	4095	4095	4095	0
445	20231207	135300	48916885	4095	4095	4095	4095	0
446	20231207	135200	48916885	4095	4095	4095	4095	0
447	20231207	135100	48916885	4095	4095	4095	4095	0
448	20231207	135000	48916885	4095	4095	4095	4095	0
449	20231207	134900	48916885	4095	4095	4095	4095	0
450	20231207	134800	48916885	4095	4095	4095	4095	0
451	20231207	134700	48916885	4095	4095	4095	4095	0
452	20231207	134600	48916885	4095	4095	4095	4095	0
453	20231207	134500	48916885	4095	4095	4095	4095	0
454	20231207	134400	48916885	4095	4095	4095	4095	0
455	20231207	134300	48916885	4095	4095	4095	4095	0
456	20231207	134200	48916885	4095	4095	4095	4095	2
457	20231207	134100	48908695	4095	4095	4095	4095	0
458	20231207	134000	48908695	4095	4095	4095	4095	0
459	20231207	133900	48908695	4095	4095	4095	4095	0
460	20231207	133800	48908695	4095	4095	4095	4095	0
461	20231207	133700	48908695	4095	4095	4095	4095	0
462	20231207	133600	48908695	4095	4095	4095	4095	3
463	20231207	133500	48896410	4075	4075	4075	4075	0
464	20231207	133400	48896410	4075	4075	4075	4075	0
465	20231207	133300	48896410	4075	4075	4075	4075	54
466	20231207	133200	48676360	4075	4075	4075	4075	0
467	20231207	133100	48676360	4075	4075	4075	4075	0
468	20231207	133000	48676360	4075	4075	4075	4075	0
469	20231207	132900	48676360	4075	4075	4075	4075	0
470	20231207	132800	48676360	4075	4075	4075	4075	0
471	20231207	132700	48676360	4075	4075	4075	4075	0
472	20231207	132600	48676360	4075	4075	4075	4075	0
473	20231207	132500	48676360	4075	4075	4075	4075	10
474	20231207	132400	48635610	4075	4075	4075	4075	10
475	20231207	132300	48594860	4100	4100	4100	4100	0
476	20231207	132200	48594860	4100	4100	4100	4100	0
477	20231207	132100	48594860	4100	4100	4100	4100	0
478	20231207	132000	48594860	4100	4100	4100	4100	2
479	20231207	131900	48586660	4075	4075	4075	4075	0
480	20231207	131800	48586660	4075	4075	4075	4075	0
481	20231207	131700	48586660	4075	4075	4075	4075	1
482	20231207	131600	48582585	4075	4075	4075	4075	1
483	20231207	131500	48578510	4115	4115	4115	4115	0
484	20231207	131400	48578510	4115	4115	4115	4115	0
485	20231207	131300	48578510	4115	4115	4115	4115	0
486	20231207	131200	48578510	4115	4105	4115	4105	13
487	20231207	131100	48525130	4115	4115	4115	4115	0
488	20231207	131000	48525130	4115	4115	4115	4115	0
489	20231207	130900	48525130	4115	4115	4115	4115	0
490	20231207	130800	48525130	4115	4115	4115	4115	0
491	20231207	130700	48525130	4115	4115	4115	4115	0
492	20231207	130600	48525130	4115	4085	4115	4085	300
493	20231207	130500	47292165	4085	4085	4085	4085	0
494	20231207	130400	47292165	4085	4085	4085	4085	0
495	20231207	130300	47292165	4085	4085	4085	4085	10
496	20231207	130200	47251315	4065	4065	4065	4065	3
497	20231207	130100	47239120	4065	4065	4065	4065	0
498	20231207	130000	47239120	4065	4065	4065	4065	0
499	20231207	125900	47239120	4065	4075	4075	4065	128
500	20231207	125800	46718715	4080	4065	4080	4065	242
501	20231207	125700	45733810	4070	4070	4070	4070	0
502	20231207	125600	45733810	4070	4070	4070	4070	0
503	20231207	125500	45733810	4070	4070	4070	4070	0
504	20231207	125400	45733810	4070	4070	4070	4070	0
505	20231207	125300	45733810	4070	4070	4070	4070	34
506	20231207	125200	45595430	4070	4070	4070	4070	6
507	20231207	125100	45571010	4070	4070	4070	4070	0
508	20231207	125000	45571010	4070	4070	4070	4070	0
509	20231207	124900	45571010	4070	4070	4070	4070	10
510	20231207	124800	45530310	4070	4070	4070	4070	0
511	20231207	124700	45530310	4070	4070	4070	4070	0
512	20231207	124600	45530310	4070	4070	4070	4070	0
513	20231207	124500	45530310	4070	4070	4070	4070	178
514	20231207	124400	44805850	4070	4070	4070	4070	0
515	20231207	124300	44805850	4070	4070	4070	4070	1
516	20231207	124200	44801780	4065	4065	4065	4065	218
517	20231207	124100	43915610	4065	4065	4065	4065	0
518	20231207	124000	43915610	4065	4065	4065	4065	287
519	20231207	123900	42748955	4070	4070	4070	4070	89
520	20231207	123800	42386725	4070	4070	4070	4070	0
521	20231207	123700	42386725	4070	4070	4070	4070	0
522	20231207	123600	42386725	4070	4070	4070	4070	0
523	20231207	123500	42386725	4070	4070	4070	4070	0
524	20231207	123400	42386725	4070	4070	4070	4070	0
525	20231207	123300	42386725	4070	4070	4070	4070	0
526	20231207	123200	42386725	4070	4070	4070	4070	0
527	20231207	123100	42386725	4070	4070	4070	4070	1
528	20231207	123000	42382655	4070	4070	4070	4070	0
529	20231207	122900	42382655	4070	4070	4070	4070	0
530	20231207	122800	42382655	4070	4070	4070	4070	0
531	20231207	122700	42382655	4070	4070	4070	4070	0
532	20231207	122600	42382655	4070	4070	4070	4070	1
533	20231207	122500	42378585	4080	4080	4080	4080	11
534	20231207	122400	42333705	4080	4080	4080	4080	60
535	20231207	122300	42088905	4080	4080	4080	4080	0
536	20231207	122200	42088905	4080	4080	4080	4080	100
537	20231207	122100	41680905	4085	4085	4085	4085	0
538	20231207	122000	41680905	4085	4085	4085	4085	0
539	20231207	121900	41680905	4085	4085	4085	4085	0
540	20231207	121800	41680905	4085	4085	4085	4085	0
541	20231207	121700	41680905	4085	4085	4085	4085	0
542	20231207	121600	41680905	4085	4085	4085	4085	0
543	20231207	121500	41680905	4085	4085	4085	4085	0
544	20231207	121400	41680905	4085	4085	4085	4085	0
545	20231207	121300	41680905	4085	4085	4085	4085	0
546	20231207	121200	41680905	4085	4085	4085	4085	0
547	20231207	121100	41680905	4085	4085	4085	4085	0
548	20231207	121000	41680905	4085	4085	4085	4085	0
549	20231207	120900	41680905	4085	4085	4085	4085	2
550	20231207	120800	41672735	4085	4085	4085	4085	0
551	20231207	120700	41672735	4085	4085	4085	4085	0
552	20231207	120600	41672735	4085	4085	4085	4085	0
553	20231207	120500	41672735	4085	4070	4085	4070	10
554	20231207	120400	41631900	4060	4060	4060	4060	0
555	20231207	120300	41631900	4060	4070	4070	4060	1366
556	20231207	120200	36076595	4070	4070	4070	4070	0
557	20231207	120100	36076595	4070	4070	4070	4070	0
558	20231207	120000	36076595	4070	4070	4070	4070	0
559	20231207	115900	36076595	4070	4070	4070	4070	0
560	20231207	115800	36076595	4070	4070	4070	4070	0
561	20231207	115700	36076595	4070	4070	4070	4070	3
562	20231207	115600	36064385	4070	4070	4070	4070	0
563	20231207	115500	36064385	4070	4070	4070	4070	0
564	20231207	115400	36064385	4070	4070	4070	4070	0
565	20231207	115300	36064385	4070	4070	4070	4070	0
566	20231207	115200	36064385	4070	4070	4070	4070	10
567	20231207	115100	36023685	4085	4085	4085	4085	0
568	20231207	115000	36023685	4085	4085	4085	4085	133
569	20231207	114900	35480380	4085	4085	4085	4085	13
570	20231207	114800	35427275	4090	4090	4090	4090	0
571	20231207	114700	35427275	4090	4090	4090	4090	0
572	20231207	114600	35427275	4090	4090	4090	4090	0
573	20231207	114500	35427275	4090	4090	4090	4090	0
574	20231207	114400	35427275	4090	4090	4090	4090	0
575	20231207	114300	35427275	4090	4090	4090	4090	0
576	20231207	114200	35427275	4090	4090	4090	4090	0
577	20231207	114100	35427275	4090	4090	4090	4090	0
578	20231207	114000	35427275	4090	4090	4090	4090	0
579	20231207	113900	35427275	4090	4090	4090	4090	0
580	20231207	113800	35427275	4090	4090	4090	4090	0
581	20231207	113700	35427275	4090	4090	4090	4090	0
582	20231207	113600	35427275	4090	4090	4090	4090	0
583	20231207	113500	35427275	4090	4090	4090	4090	0
584	20231207	113400	35427275	4090	4090	4090	4090	0
585	20231207	113300	35427275	4090	4090	4090	4090	0
586	20231207	113200	35427275	4090	4090	4090	4090	0
587	20231207	113100	35427275	4090	4090	4090	4090	0
588	20231207	113000	35427275	4090	4090	4090	4090	0
589	20231207	112900	35427275	4090	4090	4090	4090	0
590	20231207	112800	35427275	4090	4090	4090	4090	0
591	20231207	112700	35427275	4090	4090	4090	4090	100
592	20231207	112600	35018275	4090	4090	4090	4090	0
593	20231207	112500	35018275	4090	4090	4090	4090	0
594	20231207	112400	35018275	4090	4090	4090	4090	0
595	20231207	112300	35018275	4090	4090	4090	4090	0
596	20231207	112200	35018275	4090	4090	4090	4090	0
597	20231207	112100	35018275	4090	4090	4090	4090	0
598	20231207	112000	35018275	4090	4090	4090	4090	0
599	20231207	111900	35018275	4090	4090	4090	4090	0
600	20231207	111800	35018275	4090	4090	4090	4090	10
601	20231207	111700	34977375	4090	4090	4090	4090	0
602	20231207	111600	34977375	4090	4090	4090	4090	0
603	20231207	111500	34977375	4090	4090	4090	4090	1
604	20231207	111400	34973285	4065	4065	4065	4065	11
605	20231207	111300	34928570	4065	4065	4065	4065	39
606	20231207	111200	34770035	4070	4070	4070	4070	0
607	20231207	111100	34770035	4070	4070	4070	4070	24
608	20231207	111000	34672355	4075	4075	4075	4075	23
609	20231207	110900	34578630	4125	4125	4125	4125	0
610	20231207	110800	34578630	4125	4080	4125	4080	300
611	20231207	110700	33350805	4060	4060	4060	4060	0
612	20231207	110600	33350805	4060	4060	4060	4060	0
613	20231207	110500	33350805	4060	4060	4060	4060	0
614	20231207	110400	33350805	4060	4060	4060	4060	0
615	20231207	110300	33350805	4060	4065	4065	4060	64
616	20231207	110200	33090845	4065	4065	4065	4065	0
617	20231207	110100	33090845	4065	4065	4065	4065	0
618	20231207	110000	33090845	4065	4065	4065	4065	0
619	20231207	105900	33090845	4065	4065	4065	4065	4
620	20231207	105800	33074585	4090	4090	4090	4090	0
621	20231207	105700	33074585	4090	4090	4090	4090	0
622	20231207	105600	33074585	4090	4090	4090	4090	0
623	20231207	105500	33074585	4090	4090	4090	4090	0
624	20231207	105400	33074585	4090	4090	4090	4090	0
625	20231207	105300	33074585	4090	4090	4090	4090	0
626	20231207	105200	33074585	4090	4090	4090	4090	1
627	20231207	105100	33070495	4060	4060	4060	4060	200
628	20231207	105000	32258495	4060	4060	4060	4060	0
629	20231207	104900	32258495	4060	4060	4060	4060	0
630	20231207	104800	32258495	4060	4060	4060	4060	0
631	20231207	104700	32258495	4060	4060	4060	4060	0
632	20231207	104600	32258495	4060	4065	4065	4060	100
633	20231207	104500	31852390	4095	4095	4095	4095	0
634	20231207	104400	31852390	4095	4080	4095	4060	70
635	20231207	104300	31566905	4065	4065	4065	4065	0
636	20231207	104200	31566905	4065	4065	4065	4065	0
637	20231207	104100	31566905	4065	4065	4065	4065	0
638	20231207	104000	31566905	4065	4065	4065	4060	110
639	20231207	103900	31119805	4060	4060	4060	4060	0
640	20231207	103800	31119805	4060	4070	4070	4060	288
641	20231207	103700	29949160	4090	4090	4090	4090	0
642	20231207	103600	29949160	4090	4080	4090	4080	3
643	20231207	103500	29936905	4065	4065	4065	4065	0
644	20231207	103400	29936905	4065	4065	4065	4065	0
645	20231207	103300	29936905	4065	4065	4065	4065	0
646	20231207	103200	29936905	4065	4065	4065	4065	50
647	20231207	103100	29733655	4060	4060	4060	4060	0
648	20231207	103000	29733655	4060	4060	4060	4060	0
649	20231207	102900	29733655	4060	4060	4060	4060	0
650	20231207	102800	29733655	4060	4060	4060	4060	0
651	20231207	102700	29733655	4060	4060	4060	4060	0
652	20231207	102600	29733655	4060	4060	4060	4060	100
653	20231207	102500	29327655	4060	4060	4060	4060	0
654	20231207	102400	29327655	4060	4060	4060	4060	0
655	20231207	102300	29327655	4060	4060	4060	4060	0
656	20231207	102200	29327655	4060	4065	4065	4060	105
657	20231207	102100	28901345	4060	4060	4060	4060	0
658	20231207	102000	28901345	4060	4060	4060	4060	0
659	20231207	101900	28901345	4060	4060	4060	4060	0
660	20231207	101800	28901345	4060	4060	4060	4060	0
661	20231207	101700	28901345	4060	4060	4060	4060	0
662	20231207	101600	28901345	4060	4060	4060	4060	0
663	20231207	101500	28901345	4060	4060	4060	4060	2
664	20231207	101400	28893225	4090	4090	4090	4090	0
665	20231207	101300	28893225	4090	4090	4090	4090	0
666	20231207	101200	28893225	4090	4090	4090	4090	1
667	20231207	101100	28889135	4095	4095	4095	4095	0
668	20231207	101000	28889135	4095	4065	4095	4065	38
669	20231207	100900	28734605	4065	4065	4065	4065	513
670	20231207	100800	26649260	4065	4080	4080	4065	72
671	20231207	100700	26356495	4100	4100	4100	4100	0
672	20231207	100600	26356495	4100	4100	4100	4100	0
673	20231207	100500	26356495	4100	4100	4100	4100	60
674	20231207	100400	26110495	4100	4100	4100	4100	17
675	20231207	100300	26040795	4100	4100	4100	4100	66
676	20231207	100200	25770195	4100	4100	4100	4100	73
677	20231207	100100	25470895	4100	4115	4115	4100	267
678	20231207	100000	24374965	4115	4115	4115	4115	90
679	20231207	095900	24004615	4115	4115	4115	4115	77
680	20231207	095800	23687760	4105	4105	4105	4105	0
681	20231207	095700	23687760	4105	4100	4105	4100	30
682	20231207	095600	23564630	4105	4105	4105	4105	0
683	20231207	095500	23564630	4105	4105	4105	4105	115
684	20231207	095400	23092555	4105	4105	4105	4105	0
685	20231207	095300	23092555	4105	4105	4105	4105	115
686	20231207	095200	22620480	4115	4115	4115	4115	0
687	20231207	095100	22620480	4115	4115	4115	4115	0
688	20231207	095000	22620480	4115	4115	4115	4115	193
689	20231207	094900	21826285	4110	4110	4110	4110	0
690	20231207	094800	21826285	4110	4110	4110	4110	38
691	20231207	094700	21670105	4105	4105	4105	4105	0
692	20231207	094600	21670105	4105	4105	4105	4105	12
693	20231207	094500	21620845	4105	4110	4110	4105	152
694	20231207	094400	20996180	4100	4100	4100	4100	0
695	20231207	094300	20996180	4100	4100	4100	4100	13
696	20231207	094200	20942880	4100	4100	4100	4100	38
697	20231207	094100	20787080	4100	4100	4100	4100	82
698	20231207	094000	20450880	4095	4095	4095	4095	115
699	20231207	093900	19979955	4105	4080	4105	4080	38
700	20231207	093800	19824575	4080	4080	4080	4080	7
701	20231207	093700	19796015	4050	4050	4050	4050	0
702	20231207	093600	19796015	4050	4070	4070	4050	211
703	20231207	093500	18938210	4080	4080	4080	4080	0
704	20231207	093400	18938210	4080	4080	4080	4080	0
705	20231207	093300	18938210	4080	4080	4080	4080	5
706	20231207	093200	18917810	4050	4075	4075	4050	110
707	20231207	093100	18470745	4065	4050	4065	4050	2
708	20231207	093000	18462630	4065	4070	4070	4050	323
709	20231207	092900	17151095	4070	4065	4070	4065	36
710	20231207	092800	17004750	4050	4075	4075	4050	33
711	20231207	092700	16870745	4080	4085	4085	4080	83
712	20231207	092600	16532100	4090	4090	4090	4090	99
713	20231207	092500	16127190	4050	4050	4050	4050	0
714	20231207	092400	16127190	4050	4105	4105	4050	602
715	20231207	092300	13674410	4105	4110	4110	4105	60
716	20231207	092200	13428005	4115	4115	4115	4115	77
717	20231207	092100	13111150	4115	4115	4115	4115	38
718	20231207	092000	12954780	4120	4125	4125	4120	109
719	20231207	091900	12505505	4125	4125	4125	4125	38
720	20231207	091800	12348755	4115	4115	4115	4115	0
721	20231207	091700	12348755	4115	4115	4115	4115	7
722	20231207	091600	12319950	4110	4105	4110	4105	930
723	20231207	091500	8498265	4105	4105	4105	4100	61
724	20231207	091400	8247865	4105	4110	4110	4105	110
725	20231207	091300	7796120	4110	4110	4110	4110	38
726	20231207	091200	7639940	4110	4110	4110	4110	38
727	20231207	091100	7483760	4110	4110	4110	4110	39
728	20231207	091000	7323470	4100	4100	4100	4100	100
729	20231207	090900	6913470	4100	4100	4100	4100	0
730	20231207	090800	6913470	4100	4100	4100	4100	10
731	20231207	090700	6872470	4090	4100	4100	4090	96
732	20231207	090600	6479210	4110	4110	4110	4110	800
733	20231207	090500	3191210	4115	4115	4115	4115	154
734	20231207	090400	2557500	4125	4125	4125	4125	39
735	20231207	090300	2396625	4125	4125	4125	4125	39
736	20231207	090200	2235750	4125	4125	4125	4125	1
737	20231207	090100	2231625	4125	4125	4125	4125	0
738	20231207	090000	2231625	4125	4125	4125	4125	541