KissMeData/128540/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	201500	86836945	2705	2705	2705	2705	219
3	20231206	201400	86836945	2705	2705	2705	2705	0
4	20231206	201300	86836945	2705	2705	2705	2705	0
5	20231206	201200	86836945	2705	2705	2705	2705	0
6	20231206	201100	86836945	2705	2705	2705	2705	0
7	20231206	201000	86836945	2705	2705	2705	2705	0
8	20231206	200900	86836945	2705	2705	2705	2705	0
9	20231206	200800	86836945	2705	2705	2705	2705	0
10	20231206	200700	86836945	2705	2705	2705	2705	0
11	20231206	200600	86836945	2705	2705	2705	2705	0
12	20231206	200500	86836945	2705	2705	2705	2705	0
13	20231206	200400	86836945	2705	2705	2705	2705	0
14	20231206	200300	86836945	2705	2705	2705	2705	0
15	20231206	200200	86836945	2705	2705	2705	2705	0
16	20231206	200100	86836945	2705	2705	2705	2705	0
17	20231206	200000	86836945	2705	2705	2705	2705	0
18	20231206	195900	86836945	2705	2705	2705	2705	0
19	20231206	195800	86836945	2705	2705	2705	2705	0
20	20231206	195700	86836945	2705	2705	2705	2705	0
21	20231206	195600	86836945	2705	2705	2705	2705	0
22	20231206	195500	86836945	2705	2705	2705	2705	0
23	20231206	195400	86836945	2705	2705	2705	2705	0
24	20231206	195300	86836945	2705	2705	2705	2705	0
25	20231206	195200	86836945	2705	2705	2705	2705	0
26	20231206	195100	86836945	2705	2705	2705	2705	0
27	20231206	195000	86836945	2705	2705	2705	2705	0
28	20231206	194900	86836945	2705	2705	2705	2705	0
29	20231206	194800	86836945	2705	2705	2705	2705	0
30	20231206	194700	86836945	2705	2705	2705	2705	0
31	20231206	194600	86836945	2705	2705	2705	2705	0
32	20231206	194500	86836945	2705	2705	2705	2705	219
33	20231206	194400	86836945	2705	2705	2705	2705	0
34	20231206	194300	86836945	2705	2705	2705	2705	0
35	20231206	194200	86836945	2705	2705	2705	2705	0
36	20231206	194100	86836945	2705	2705	2705	2705	0
37	20231206	194000	86836945	2705	2705	2705	2705	0
38	20231206	193900	86836945	2705	2705	2705	2705	0
39	20231206	193800	86836945	2705	2705	2705	2705	0
40	20231206	193700	86836945	2705	2705	2705	2705	0
41	20231206	193600	86836945	2705	2705	2705	2705	0
42	20231206	193500	86836945	2705	2705	2705	2705	0
43	20231206	193400	86836945	2705	2705	2705	2705	0
44	20231206	193300	86836945	2705	2705	2705	2705	0
45	20231206	193200	86836945	2705	2705	2705	2705	0
46	20231206	193100	86836945	2705	2705	2705	2705	0
47	20231206	193000	86836945	2705	2705	2705	2705	0
48	20231206	192900	86836945	2705	2705	2705	2705	0
49	20231206	192800	86836945	2705	2705	2705	2705	0
50	20231206	192700	86836945	2705	2705	2705	2705	0
51	20231206	192600	86836945	2705	2705	2705	2705	0
52	20231206	192500	86836945	2705	2705	2705	2705	0
53	20231206	192400	86836945	2705	2705	2705	2705	0
54	20231206	192300	86836945	2705	2705	2705	2705	0
55	20231206	192200	86836945	2705	2705	2705	2705	0
56	20231206	192100	86836945	2705	2705	2705	2705	0
57	20231206	192000	86836945	2705	2705	2705	2705	0
58	20231206	191900	86836945	2705	2705	2705	2705	0
59	20231206	191800	86836945	2705	2705	2705	2705	0
60	20231206	191700	86836945	2705	2705	2705	2705	0
61	20231206	191600	86836945	2705	2705	2705	2705	0
62	20231206	191500	86836945	2705	2705	2705	2705	219
63	20231206	191400	86836945	2705	2705	2705	2705	0
64	20231206	191300	86836945	2705	2705	2705	2705	0
65	20231206	191200	86836945	2705	2705	2705	2705	0
66	20231206	191100	86836945	2705	2705	2705	2705	0
67	20231206	191000	86836945	2705	2705	2705	2705	0
68	20231206	190900	86836945	2705	2705	2705	2705	0
69	20231206	190800	86836945	2705	2705	2705	2705	0
70	20231206	190700	86836945	2705	2705	2705	2705	0
71	20231206	190600	86836945	2705	2705	2705	2705	0
72	20231206	190500	86836945	2705	2705	2705	2705	0
73	20231206	190400	86836945	2705	2705	2705	2705	0
74	20231206	190300	86836945	2705	2705	2705	2705	0
75	20231206	190200	86836945	2705	2705	2705	2705	0
76	20231206	190100	86836945	2705	2705	2705	2705	0
77	20231206	190000	86836945	2705	2705	2705	2705	0
78	20231206	185900	86836945	2705	2705	2705	2705	0
79	20231206	185800	86836945	2705	2705	2705	2705	0
80	20231206	185700	86836945	2705	2705	2705	2705	0
81	20231206	185600	86836945	2705	2705	2705	2705	0
82	20231206	185500	86836945	2705	2705	2705	2705	0
83	20231206	185400	86836945	2705	2705	2705	2705	0
84	20231206	185300	86836945	2705	2705	2705	2705	0
85	20231206	185200	86836945	2705	2705	2705	2705	0
86	20231206	185100	86836945	2705	2705	2705	2705	0
87	20231206	185000	86836945	2705	2705	2705	2705	0
88	20231206	184900	86836945	2705	2705	2705	2705	0
89	20231206	184800	86836945	2705	2705	2705	2705	0
90	20231206	184700	86836945	2705	2705	2705	2705	0
91	20231206	184600	86836945	2705	2705	2705	2705	0
92	20231206	184500	86836945	2705	2705	2705	2705	219
93	20231206	184400	86836945	2705	2705	2705	2705	0
94	20231206	184300	86836945	2705	2705	2705	2705	0
95	20231206	184200	86836945	2705	2705	2705	2705	0
96	20231206	184100	86836945	2705	2705	2705	2705	0
97	20231206	184000	86836945	2705	2705	2705	2705	0
98	20231206	183900	86836945	2705	2705	2705	2705	0
99	20231206	183800	86836945	2705	2705	2705	2705	0
100	20231206	183700	86836945	2705	2705	2705	2705	0
101	20231206	183600	86836945	2705	2705	2705	2705	0
102	20231206	183500	86836945	2705	2705	2705	2705	0
103	20231206	183400	86836945	2705	2705	2705	2705	0
104	20231206	183300	86836945	2705	2705	2705	2705	0
105	20231206	183200	86836945	2705	2705	2705	2705	0
106	20231206	183100	86836945	2705	2705	2705	2705	0
107	20231206	183000	86836945	2705	2705	2705	2705	0
108	20231206	182900	86836945	2705	2705	2705	2705	0
109	20231206	182800	86836945	2705	2705	2705	2705	0
110	20231206	182700	86836945	2705	2705	2705	2705	0
111	20231206	182600	86836945	2705	2705	2705	2705	0
112	20231206	182500	86836945	2705	2705	2705	2705	0
113	20231206	182400	86836945	2705	2705	2705	2705	0
114	20231206	182300	86836945	2705	2705	2705	2705	0
115	20231206	182200	86836945	2705	2705	2705	2705	0
116	20231206	182100	86836945	2705	2705	2705	2705	0
117	20231206	182000	86836945	2705	2705	2705	2705	0
118	20231206	181900	86836945	2705	2705	2705	2705	0
119	20231206	181800	86836945	2705	2705	2705	2705	0
120	20231206	181700	86836945	2705	2705	2705	2705	0
121	20231206	181600	86836945	2705	2705	2705	2705	0
122	20231206	181500	86836945	2705	2705	2705	2705	219
123	20231206	181400	86836945	2705	2705	2705	2705	0
124	20231206	181300	86836945	2705	2705	2705	2705	0
125	20231206	181200	86836945	2705	2705	2705	2705	0
126	20231206	181100	86836945	2705	2705	2705	2705	0
127	20231206	181000	86836945	2705	2705	2705	2705	0
128	20231206	180900	86836945	2705	2705	2705	2705	0
129	20231206	180800	86836945	2705	2705	2705	2705	0
130	20231206	180700	86836945	2705	2705	2705	2705	0
131	20231206	180600	86836945	2705	2705	2705	2705	0
132	20231206	180500	86836945	2705	2705	2705	2705	0
133	20231206	180400	86836945	2705	2705	2705	2705	0
134	20231206	180300	86836945	2705	2705	2705	2705	0
135	20231206	180200	86836945	2705	2705	2705	2705	0
136	20231206	180100	86836945	2705	2705	2705	2705	0
137	20231206	180000	86836945	2705	2705	2705	2705	0
138	20231206	175900	86836945	2705	2705	2705	2705	0
139	20231206	175800	86836945	2705	2705	2705	2705	0
140	20231206	175700	86836945	2705	2705	2705	2705	0
141	20231206	175600	86836945	2705	2705	2705	2705	0
142	20231206	175500	86836945	2705	2705	2705	2705	0
143	20231206	175400	86836945	2705	2705	2705	2705	0
144	20231206	175300	86836945	2705	2705	2705	2705	0
145	20231206	175200	86836945	2705	2705	2705	2705	0
146	20231206	175100	86836945	2705	2705	2705	2705	0
147	20231206	175000	86836945	2705	2705	2705	2705	0
148	20231206	174900	86836945	2705	2705	2705	2705	0
149	20231206	174800	86836945	2705	2705	2705	2705	0
150	20231206	174700	86836945	2705	2705	2705	2705	0
151	20231206	174600	86836945	2705	2705	2705	2705	0
152	20231206	174500	86836945	2705	2705	2705	2705	219
153	20231206	174400	86836945	2705	2705	2705	2705	0
154	20231206	174300	86836945	2705	2705	2705	2705	0
155	20231206	174200	86836945	2705	2705	2705	2705	0
156	20231206	174100	86836945	2705	2705	2705	2705	0
157	20231206	174000	86836945	2705	2705	2705	2705	0
158	20231206	173900	86836945	2705	2705	2705	2705	0
159	20231206	173800	86836945	2705	2705	2705	2705	0
160	20231206	173700	86836945	2705	2705	2705	2705	0
161	20231206	173600	86836945	2705	2705	2705	2705	0
162	20231206	173500	86836945	2705	2705	2705	2705	0
163	20231206	173400	86836945	2705	2705	2705	2705	0
164	20231206	173300	86836945	2705	2705	2705	2705	0
165	20231206	173200	86836945	2705	2705	2705	2705	0
166	20231206	173100	86836945	2705	2705	2705	2705	0
167	20231206	173000	86836945	2705	2705	2705	2705	0
168	20231206	172900	86836945	2705	2705	2705	2705	0
169	20231206	172800	86836945	2705	2705	2705	2705	0
170	20231206	172700	86836945	2705	2705	2705	2705	0
171	20231206	172600	86836945	2705	2705	2705	2705	0
172	20231206	172500	86836945	2705	2705	2705	2705	0
173	20231206	172400	86836945	2705	2705	2705	2705	0
174	20231206	172300	86836945	2705	2705	2705	2705	0
175	20231206	172200	86836945	2705	2705	2705	2705	0
176	20231206	172100	86836945	2705	2705	2705	2705	0
177	20231206	172000	86836945	2705	2705	2705	2705	0
178	20231206	171900	86836945	2705	2705	2705	2705	0
179	20231206	171800	86836945	2705	2705	2705	2705	0
180	20231206	171700	86836945	2705	2705	2705	2705	0
181	20231206	171600	86836945	2705	2705	2705	2705	0
182	20231206	171500	86836945	2705	2705	2705	2705	219
183	20231206	171400	86836945	2705	2705	2705	2705	0
184	20231206	171300	86836945	2705	2705	2705	2705	0
185	20231206	171200	86836945	2705	2705	2705	2705	0
186	20231206	171100	86836945	2705	2705	2705	2705	0
187	20231206	171000	86836945	2705	2705	2705	2705	0
188	20231206	170900	86836945	2705	2705	2705	2705	0
189	20231206	170800	86836945	2705	2705	2705	2705	0
190	20231206	170700	86836945	2705	2705	2705	2705	0
191	20231206	170600	86836945	2705	2705	2705	2705	0
192	20231206	170500	86836945	2705	2705	2705	2705	0
193	20231206	170400	86836945	2705	2705	2705	2705	0
194	20231206	170300	86836945	2705	2705	2705	2705	0
195	20231206	170200	86836945	2705	2705	2705	2705	0
196	20231206	170100	86836945	2705	2705	2705	2705	0
197	20231206	170000	86836945	2705	2705	2705	2705	0
198	20231206	165900	86836945	2705	2705	2705	2705	0
199	20231206	165800	86836945	2705	2705	2705	2705	0
200	20231206	165700	86836945	2705	2705	2705	2705	0
201	20231206	165600	86836945	2705	2705	2705	2705	0
202	20231206	165500	86836945	2705	2705	2705	2705	0
203	20231206	165400	86836945	2705	2705	2705	2705	0
204	20231206	165300	86836945	2705	2705	2705	2705	0
205	20231206	165200	86836945	2705	2705	2705	2705	0
206	20231206	165100	86836945	2705	2705	2705	2705	0
207	20231206	165000	86836945	2705	2705	2705	2705	0
208	20231206	164900	86836945	2705	2705	2705	2705	0
209	20231206	164800	86836945	2705	2705	2705	2705	0
210	20231206	164700	86836945	2705	2705	2705	2705	0
211	20231206	164600	86836945	2705	2705	2705	2705	0
212	20231206	164500	86836945	2705	2705	2705	2705	219
213	20231206	164400	86836945	2705	2705	2705	2705	0
214	20231206	164300	86836945	2705	2705	2705	2705	0
215	20231206	164200	86836945	2705	2705	2705	2705	0
216	20231206	164100	86836945	2705	2705	2705	2705	0
217	20231206	164000	86836945	2705	2705	2705	2705	0
218	20231206	163900	86836945	2705	2705	2705	2705	0
219	20231206	163800	86836945	2705	2705	2705	2705	0
220	20231206	163700	86836945	2705	2705	2705	2705	0
221	20231206	163600	86836945	2705	2705	2705	2705	0
222	20231206	163500	86836945	2705	2705	2705	2705	0
223	20231206	163400	86836945	2705	2705	2705	2705	0
224	20231206	163300	86836945	2705	2705	2705	2705	0
225	20231206	163200	86836945	2705	2705	2705	2705	0
226	20231206	163100	86836945	2705	2705	2705	2705	0
227	20231206	163000	86836945	2705	2705	2705	2705	0
228	20231206	162900	86836945	2705	2705	2705	2705	0
229	20231206	162800	86836945	2705	2705	2705	2705	0
230	20231206	162700	86836945	2705	2705	2705	2705	0
231	20231206	162600	86836945	2705	2705	2705	2705	0
232	20231206	162500	86836945	2705	2705	2705	2705	0
233	20231206	162400	86836945	2705	2705	2705	2705	0
234	20231206	162300	86836945	2705	2705	2705	2705	0
235	20231206	162200	86836945	2705	2705	2705	2705	0
236	20231206	162100	86836945	2705	2705	2705	2705	0
237	20231206	162000	86836945	2705	2705	2705	2705	0
238	20231206	161900	86836945	2705	2705	2705	2705	0
239	20231206	161800	86836945	2705	2705	2705	2705	0
240	20231206	161700	86836945	2705	2705	2705	2705	0
241	20231206	161600	86836945	2705	2705	2705	2705	0
242	20231206	161500	86836945	2705	2705	2705	2705	219
243	20231206	161400	86836945	2705	2705	2705	2705	0
244	20231206	161300	86836945	2705	2705	2705	2705	0
245	20231206	161200	86836945	2705	2705	2705	2705	0
246	20231206	161100	86836945	2705	2705	2705	2705	0
247	20231206	161000	86836945	2705	2705	2705	2705	0
248	20231206	160900	86836945	2705	2705	2705	2705	0
249	20231206	160800	86836945	2705	2705	2705	2705	0
250	20231206	160700	86836945	2705	2705	2705	2705	0
251	20231206	160600	86836945	2705	2705	2705	2705	0
252	20231206	160500	86836945	2705	2705	2705	2705	0
253	20231206	160400	86836945	2705	2705	2705	2705	0
254	20231206	160300	86836945	2705	2705	2705	2705	0
255	20231206	160200	86836945	2705	2705	2705	2705	0
256	20231206	160100	86836945	2705	2705	2705	2705	0
257	20231206	160000	86836945	2705	2705	2705	2705	0
258	20231206	155900	86836945	2705	2705	2705	2705	0
259	20231206	155800	86836945	2705	2705	2705	2705	0
260	20231206	155700	86836945	2705	2705	2705	2705	0
261	20231206	155600	86836945	2705	2705	2705	2705	0
262	20231206	155500	86836945	2705	2705	2705	2705	0
263	20231206	155400	86836945	2705	2705	2705	2705	0
264	20231206	155300	86836945	2705	2705	2705	2705	0
265	20231206	155200	86836945	2705	2705	2705	2705	0
266	20231206	155100	86836945	2705	2705	2705	2705	0
267	20231206	155000	86836945	2705	2705	2705	2705	0
268	20231206	154900	86836945	2705	2705	2705	2705	0
269	20231206	154800	86836945	2705	2705	2705	2705	0
270	20231206	154700	86836945	2705	2705	2705	2705	0
271	20231206	154600	86836945	2705	2705	2705	2705	0
272	20231206	154500	86836945	2705	2705	2705	2705	219
273	20231206	154400	86836945	2705	2705	2705	2705	0
274	20231206	154300	86836945	2705	2705	2705	2705	0
275	20231206	154200	86836945	2705	2705	2705	2705	0
276	20231206	154100	86836945	2705	2705	2705	2705	0
277	20231206	154000	86836945	2705	2705	2705	2705	0
278	20231206	153900	86836945	2705	2705	2705	2705	0
279	20231206	153800	86836945	2705	2705	2705	2705	0
280	20231206	153700	86836945	2705	2705	2705	2705	0
281	20231206	153600	86836945	2705	2705	2705	2705	0
282	20231206	153500	86836945	2705	2705	2705	2705	0
283	20231206	153400	86836945	2705	2705	2705	2705	0
284	20231206	153300	86836945	2705	2705	2705	2705	0
285	20231206	153200	86836945	2705	2705	2705	2705	0
286	20231206	153100	86836945	2705	2705	2705	2705	0
287	20231206	153000	86836945	2705	2705	2705	2705	219
288	20231206	152900	86244550	2690	2690	2690	2690	0
289	20231206	152800	86244550	2690	2690	2690	2690	0
290	20231206	152700	86244550	2690	2690	2690	2690	0
291	20231206	152600	86244550	2690	2690	2690	2690	0
292	20231206	152500	86244550	2690	2690	2690	2690	0
293	20231206	152400	86244550	2690	2690	2690	2690	0
294	20231206	152300	86244550	2690	2690	2690	2690	0
295	20231206	152200	86244550	2690	2690	2690	2690	0
296	20231206	152100	86244550	2690	2690	2690	2690	0
297	20231206	152000	86244550	2690	2690	2690	2690	0
298	20231206	151900	86244550	2690	2690	2690	2690	0
299	20231206	151800	86244550	2690	2690	2690	2690	0
300	20231206	151700	86244550	2690	2690	2690	2690	1011
301	20231206	151600	83524960	2690	2690	2690	2690	0
302	20231206	151500	83524960	2690	2695	2695	2690	548
303	20231206	151400	82048300	2695	2695	2695	2695	0
304	20231206	151300	82048300	2695	2695	2695	2695	7
305	20231206	151200	82029435	2690	2690	2690	2690	60
306	20231206	151100	81868035	2695	2695	2695	2695	1
307	20231206	151000	81865340	2695	2690	2695	2690	29
308	20231206	150900	81787310	2695	2695	2695	2695	310
309	20231206	150800	80951860	2695	2695	2695	2695	1
310	20231206	150700	80949165	2695	2695	2695	2695	0
311	20231206	150600	80949165	2695	2695	2695	2695	0
312	20231206	150500	80949165	2695	2695	2695	2695	327
313	20231206	150400	80067900	2695	2695	2695	2695	0
314	20231206	150300	80067900	2695	2695	2695	2695	6
315	20231206	150200	80051730	2695	2695	2695	2695	0
316	20231206	150100	80051730	2695	2695	2695	2695	7
317	20231206	150000	80032865	2695	2695	2695	2695	0
318	20231206	145900	80032865	2695	2695	2695	2695	0
319	20231206	145800	80032865	2695	2695	2695	2695	0
320	20231206	145700	80032865	2695	2695	2695	2695	194
321	20231206	145600	79510035	2695	2695	2695	2695	0
322	20231206	145500	79510035	2695	2695	2695	2695	0
323	20231206	145400	79510035	2695	2695	2695	2695	0
324	20231206	145300	79510035	2695	2695	2695	2695	0
325	20231206	145200	79510035	2695	2695	2695	2695	83
326	20231206	145100	79286350	2700	2700	2700	2700	0
327	20231206	145000	79286350	2700	2700	2700	2700	9
328	20231206	144900	79262050	2700	2700	2700	2700	0
329	20231206	144800	79262050	2700	2700	2700	2700	71
330	20231206	144700	79070350	2700	2700	2700	2700	0
331	20231206	144600	79070350	2700	2700	2700	2700	0
332	20231206	144500	79070350	2700	2700	2700	2700	0
333	20231206	144400	79070350	2700	2700	2700	2700	0
334	20231206	144300	79070350	2700	2700	2700	2700	0
335	20231206	144200	79070350	2700	2700	2700	2700	100
336	20231206	144100	78800350	2700	2700	2700	2700	0
337	20231206	144000	78800350	2700	2700	2700	2700	100
338	20231206	143900	78530350	2690	2690	2690	2690	0
339	20231206	143800	78530350	2690	2690	2690	2690	0
340	20231206	143700	78530350	2690	2690	2690	2690	0
341	20231206	143600	78530350	2690	2690	2690	2690	476
342	20231206	143500	77249910	2690	2690	2690	2690	0
343	20231206	143400	77249910	2690	2690	2690	2690	110
344	20231206	143300	76954010	2695	2695	2695	2695	0
345	20231206	143200	76954010	2695	2700	2700	2690	243
346	20231206	143100	76300290	2700	2700	2700	2700	21
347	20231206	143000	76243590	2690	2690	2690	2690	0
348	20231206	142900	76243590	2690	2690	2690	2690	0
349	20231206	142800	76243590	2690	2690	2690	2690	0
350	20231206	142700	76243590	2690	2700	2700	2690	10000
351	20231206	142600	49322165	2710	2710	2710	2710	0
352	20231206	142500	49322165	2710	2710	2710	2710	0
353	20231206	142400	49322165	2710	2710	2710	2710	0
354	20231206	142300	49322165	2710	2710	2710	2710	0
355	20231206	142200	49322165	2710	2710	2710	2710	0
356	20231206	142100	49322165	2710	2710	2710	2710	1
357	20231206	142000	49319455	2710	2710	2710	2710	0
358	20231206	141900	49319455	2710	2710	2710	2710	0
359	20231206	141800	49319455	2710	2710	2710	2710	0
360	20231206	141700	49319455	2710	2710	2710	2710	0
361	20231206	141600	49319455	2710	2710	2710	2710	0
362	20231206	141500	49319455	2710	2710	2710	2710	0
363	20231206	141400	49319455	2710	2710	2710	2710	0
364	20231206	141300	49319455	2710	2710	2710	2710	0
365	20231206	141200	49319455	2710	2710	2710	2710	0
366	20231206	141100	49319455	2710	2710	2710	2710	0
367	20231206	141000	49319455	2710	2710	2710	2710	0
368	20231206	140900	49319455	2710	2710	2710	2710	0
369	20231206	140800	49319455	2710	2710	2710	2710	5
370	20231206	140700	49305905	2710	2710	2710	2710	0
371	20231206	140600	49305905	2710	2710	2710	2710	1
372	20231206	140500	49303195	2700	2700	2700	2700	0
373	20231206	140400	49303195	2700	2700	2700	2700	0
374	20231206	140300	49303195	2700	2700	2700	2700	0
375	20231206	140200	49303195	2700	2700	2700	2700	0
376	20231206	140100	49303195	2700	2700	2700	2700	191
377	20231206	140000	48787495	2700	2700	2700	2700	0
378	20231206	135900	48787495	2700	2700	2700	2700	222
379	20231206	135800	48188095	2700	2700	2700	2700	352
380	20231206	135700	47237695	2700	2700	2700	2700	0
381	20231206	135600	47237695	2700	2700	2700	2700	0
382	20231206	135500	47237695	2700	2700	2700	2700	0
383	20231206	135400	47237695	2700	2700	2700	2700	0
384	20231206	135300	47237695	2700	2700	2700	2700	0
385	20231206	135200	47237695	2700	2700	2700	2700	0
386	20231206	135100	47237695	2700	2700	2700	2700	0
387	20231206	135000	47237695	2700	2700	2700	2700	0
388	20231206	134900	47237695	2700	2700	2700	2700	10
389	20231206	134800	47210695	2710	2710	2710	2710	0
390	20231206	134700	47210695	2710	2710	2710	2710	0
391	20231206	134600	47210695	2710	2710	2710	2710	0
392	20231206	134500	47210695	2710	2710	2710	2710	0
393	20231206	134400	47210695	2710	2710	2710	2710	0
394	20231206	134300	47210695	2710	2710	2710	2710	2
395	20231206	134200	47205275	2710	2710	2710	2710	0
396	20231206	134100	47205275	2710	2710	2710	2710	0
397	20231206	134000	47205275	2710	2710	2710	2710	0
398	20231206	133900	47205275	2710	2710	2710	2710	0
399	20231206	133800	47205275	2710	2710	2710	2710	0
400	20231206	133700	47205275	2710	2710	2710	2710	0
401	20231206	133600	47205275	2710	2710	2710	2710	2
402	20231206	133500	47199855	2710	2710	2710	2710	0
403	20231206	133400	47199855	2710	2710	2710	2710	0
404	20231206	133300	47199855	2710	2710	2710	2710	0
405	20231206	133200	47199855	2710	2710	2710	2710	0
406	20231206	133100	47199855	2710	2710	2710	2710	0
407	20231206	133000	47199855	2710	2710	2710	2710	0
408	20231206	132900	47199855	2710	2710	2710	2710	0
409	20231206	132800	47199855	2710	2710	2710	2710	0
410	20231206	132700	47199855	2710	2710	2710	2710	0
411	20231206	132600	47199855	2710	2710	2710	2710	1001
412	20231206	132500	44487145	2700	2700	2700	2700	0
413	20231206	132400	44487145	2700	2700	2700	2700	150
414	20231206	132300	44082145	2700	2700	2700	2700	30
415	20231206	132200	44001145	2700	2700	2700	2700	0
416	20231206	132100	44001145	2700	2700	2700	2700	0
417	20231206	132000	44001145	2700	2705	2705	2700	200
418	20231206	131900	43461070	2710	2710	2710	2710	0
419	20231206	131800	43461070	2710	2710	2710	2710	0
420	20231206	131700	43461070	2710	2710	2710	2710	0
421	20231206	131600	43461070	2710	2710	2710	2710	0
422	20231206	131500	43461070	2710	2710	2710	2710	0
423	20231206	131400	43461070	2710	2710	2710	2710	0
424	20231206	131300	43461070	2710	2710	2710	2710	10
425	20231206	131200	43433970	2705	2705	2705	2705	464
426	20231206	131100	42178850	2705	2705	2705	2705	0
427	20231206	131000	42178850	2705	2705	2705	2705	0
428	20231206	130900	42178850	2705	2705	2705	2705	0
429	20231206	130800	42178850	2705	2705	2705	2705	0
430	20231206	130700	42178850	2705	2705	2705	2705	36
431	20231206	130600	42081470	2710	2710	2710	2710	0
432	20231206	130500	42081470	2710	2710	2710	2710	0
433	20231206	130400	42081470	2710	2710	2710	2710	0
434	20231206	130300	42081470	2710	2710	2710	2710	0
435	20231206	130200	42081470	2710	2710	2710	2710	0
436	20231206	130100	42081470	2710	2710	2710	2710	0
437	20231206	130000	42081470	2710	2710	2710	2710	0
438	20231206	125900	42081470	2710	2710	2710	2710	0
439	20231206	125800	42081470	2710	2710	2710	2710	6
440	20231206	125700	42065210	2710	2710	2710	2710	34
441	20231206	125600	41973070	2710	2715	2715	2710	289
442	20231206	125500	41189875	2715	2715	2715	2715	185
443	20231206	125400	40687600	2710	2710	2710	2710	0
444	20231206	125300	40687600	2710	2710	2710	2710	0
445	20231206	125200	40687600	2710	2710	2710	2710	2
446	20231206	125100	40682180	2715	2715	2715	2715	0
447	20231206	125000	40682180	2715	2715	2715	2715	1
448	20231206	124900	40679465	2710	2710	2710	2710	0
449	20231206	124800	40679465	2710	2710	2710	2710	0
450	20231206	124700	40679465	2710	2710	2710	2710	0
451	20231206	124600	40679465	2710	2710	2710	2710	0
452	20231206	124500	40679465	2710	2710	2710	2710	0
453	20231206	124400	40679465	2710	2710	2710	2710	0
454	20231206	124300	40679465	2710	2710	2710	2710	0
455	20231206	124200	40679465	2710	2710	2710	2710	0
456	20231206	124100	40679465	2710	2710	2710	2710	130
457	20231206	124000	40327165	2715	2715	2715	2715	0
458	20231206	123900	40327165	2715	2715	2715	2715	10
459	20231206	123800	40300015	2715	2715	2715	2715	0
460	20231206	123700	40300015	2715	2715	2715	2715	30
461	20231206	123600	40218565	2715	2715	2715	2715	0
462	20231206	123500	40218565	2715	2715	2715	2715	6
463	20231206	123400	40202275	2715	2715	2715	2715	0
464	20231206	123300	40202275	2715	2715	2715	2715	0
465	20231206	123200	40202275	2715	2715	2715	2715	0
466	20231206	123100	40202275	2715	2715	2715	2715	0
467	20231206	123000	40202275	2715	2715	2715	2715	100
468	20231206	122900	39930775	2715	2715	2715	2715	0
469	20231206	122800	39930775	2715	2715	2715	2715	0
470	20231206	122700	39930775	2715	2715	2715	2715	0
471	20231206	122600	39930775	2715	2715	2715	2715	15
472	20231206	122500	39890050	2715	2715	2715	2715	0
473	20231206	122400	39890050	2715	2715	2715	2715	0
474	20231206	122300	39890050	2715	2715	2715	2715	0
475	20231206	122200	39890050	2715	2715	2715	2715	95
476	20231206	122100	39632125	2710	2710	2710	2710	0
477	20231206	122000	39632125	2710	2710	2710	2710	0
478	20231206	121900	39632125	2710	2710	2715	2710	76
479	20231206	121800	39426160	2715	2715	2715	2715	0
480	20231206	121700	39426160	2715	2715	2715	2715	0
481	20231206	121600	39426160	2715	2715	2715	2715	0
482	20231206	121500	39426160	2715	2715	2715	2715	0
483	20231206	121400	39426160	2715	2715	2715	2715	0
484	20231206	121300	39426160	2715	2715	2715	2715	0
485	20231206	121200	39426160	2715	2715	2715	2715	0
486	20231206	121100	39426160	2715	2715	2715	2715	0
487	20231206	121000	39426160	2715	2715	2715	2715	0
488	20231206	120900	39426160	2715	2715	2715	2715	0
489	20231206	120800	39426160	2715	2715	2715	2715	0
490	20231206	120700	39426160	2715	2715	2715	2715	0
491	20231206	120600	39426160	2715	2715	2715	2715	2
492	20231206	120500	39420730	2715	2715	2715	2715	0
493	20231206	120400	39420730	2715	2715	2715	2715	0
494	20231206	120300	39420730	2715	2715	2715	2715	0
495	20231206	120200	39420730	2715	2715	2715	2715	0
496	20231206	120100	39420730	2715	2715	2715	2715	0
497	20231206	120000	39420730	2715	2715	2715	2715	0
498	20231206	115900	39420730	2715	2715	2715	2715	0
499	20231206	115800	39420730	2715	2715	2715	2715	0
500	20231206	115700	39420730	2715	2715	2715	2715	0
501	20231206	115600	39420730	2715	2715	2715	2715	0
502	20231206	115500	39420730	2715	2715	2715	2715	10
503	20231206	115400	39393580	2715	2695	2715	2695	122
504	20231206	115300	39064750	2695	2695	2695	2695	0
505	20231206	115200	39064750	2695	2695	2695	2695	100
506	20231206	115100	38795250	2695	2695	2695	2695	0
507	20231206	115000	38795250	2695	2710	2710	2695	549
508	20231206	114900	37312180	2715	2715	2715	2715	0
509	20231206	114800	37312180	2715	2715	2715	2715	6
510	20231206	114700	37295890	2715	2715	2715	2715	4
511	20231206	114600	37285030	2715	2715	2715	2715	0
512	20231206	114500	37285030	2715	2715	2715	2715	4
513	20231206	114400	37274170	2715	2715	2715	2715	0
514	20231206	114300	37274170	2715	2715	2715	2715	0
515	20231206	114200	37274170	2715	2715	2715	2715	0
516	20231206	114100	37274170	2715	2715	2715	2715	3
517	20231206	114000	37266025	2715	2715	2715	2715	0
518	20231206	113900	37266025	2715	2715	2715	2715	0
519	20231206	113800	37266025	2715	2715	2715	2715	0
520	20231206	113700	37266025	2715	2715	2715	2715	0
521	20231206	113600	37266025	2715	2715	2715	2715	0
522	20231206	113500	37266025	2715	2715	2715	2715	0
523	20231206	113400	37266025	2715	2715	2715	2715	5
524	20231206	113300	37252450	2715	2715	2715	2715	1
525	20231206	113200	37249735	2715	2715	2715	2715	0
526	20231206	113100	37249735	2715	2715	2715	2715	0
527	20231206	113000	37249735	2715	2715	2715	2715	0
528	20231206	112900	37249735	2715	2715	2715	2715	0
529	20231206	112800	37249735	2715	2715	2715	2715	0
530	20231206	112700	37249735	2715	2715	2715	2715	1
531	20231206	112600	37247020	2715	2715	2715	2715	1
532	20231206	112500	37244305	2710	2710	2710	2710	0
533	20231206	112400	37244305	2710	2710	2710	2710	0
534	20231206	112300	37244305	2710	2710	2710	2710	0
535	20231206	112200	37244305	2710	2710	2710	2710	0
536	20231206	112100	37244305	2710	2710	2710	2710	0
537	20231206	112000	37244305	2710	2710	2710	2710	0
538	20231206	111900	37244305	2710	2710	2710	2710	0
539	20231206	111800	37244305	2710	2710	2710	2710	0
540	20231206	111700	37244305	2710	2710	2710	2710	0
541	20231206	111600	37244305	2710	2710	2710	2710	0
542	20231206	111500	37244305	2710	2710	2710	2710	50
543	20231206	111400	37108805	2710	2710	2710	2710	0
544	20231206	111300	37108805	2710	2710	2710	2710	0
545	20231206	111200	37108805	2710	2710	2710	2710	0
546	20231206	111100	37108805	2710	2710	2710	2710	0
547	20231206	111000	37108805	2710	2710	2710	2710	0
548	20231206	110900	37108805	2710	2710	2710	2710	0
549	20231206	110800	37108805	2710	2710	2710	2710	0
550	20231206	110700	37108805	2710	2710	2710	2710	0
551	20231206	110600	37108805	2710	2710	2710	2710	0
552	20231206	110500	37108805	2710	2710	2710	2710	0
553	20231206	110400	37108805	2710	2710	2710	2710	0
554	20231206	110300	37108805	2710	2710	2710	2710	1
555	20231206	110200	37106095	2710	2710	2710	2710	0
556	20231206	110100	37106095	2710	2710	2710	2710	153
557	20231206	110000	36691465	2715	2715	2715	2715	0
558	20231206	105900	36691465	2715	2715	2715	2715	0
559	20231206	105800	36691465	2715	2715	2715	2715	0
560	20231206	105700	36691465	2715	2715	2715	2715	1
561	20231206	105600	36688750	2715	2715	2715	2715	0
562	20231206	105500	36688750	2715	2715	2715	2715	0
563	20231206	105400	36688750	2715	2720	2720	2715	120
564	20231206	105300	36362900	2720	2720	2720	2720	30
565	20231206	105200	36281300	2720	2715	2720	2715	318
566	20231206	105100	35417845	2710	2710	2710	2710	0
567	20231206	105000	35417845	2710	2710	2710	2710	0
568	20231206	104900	35417845	2710	2710	2710	2710	0
569	20231206	104800	35417845	2710	2710	2710	2710	0
570	20231206	104700	35417845	2710	2710	2710	2710	0
571	20231206	104600	35417845	2710	2710	2710	2710	10
572	20231206	104500	35390745	2710	2710	2710	2710	0
573	20231206	104400	35390745	2710	2710	2710	2710	405
574	20231206	104300	34293195	2710	2710	2710	2710	1
575	20231206	104200	34290485	2710	2710	2710	2710	1
576	20231206	104100	34287775	2710	2710	2710	2710	0
577	20231206	104000	34287775	2710	2710	2710	2710	1
578	20231206	103900	34285065	2710	2710	2710	2710	0
579	20231206	103800	34285065	2710	2710	2710	2710	50
580	20231206	103700	34149565	2710	2710	2710	2710	0
581	20231206	103600	34149565	2710	2710	2710	2710	0
582	20231206	103500	34149565	2710	2710	2710	2710	0
583	20231206	103400	34149565	2710	2710	2710	2710	1
584	20231206	103300	34146855	2710	2710	2710	2710	0
585	20231206	103200	34146855	2710	2710	2710	2710	4
586	20231206	103100	34136015	2710	2710	2710	2710	0
587	20231206	103000	34136015	2710	2710	2710	2710	12
588	20231206	102900	34103495	2710	2710	2710	2710	0
589	20231206	102800	34103495	2710	2710	2710	2710	0
590	20231206	102700	34103495	2710	2710	2710	2710	0
591	20231206	102600	34103495	2710	2710	2710	2710	0
592	20231206	102500	34103495	2710	2710	2710	2710	0
593	20231206	102400	34103495	2710	2710	2710	2710	1
594	20231206	102300	34100785	2710	2710	2710	2710	0
595	20231206	102200	34100785	2710	2710	2710	2710	0
596	20231206	102100	34100785	2710	2710	2710	2710	11
597	20231206	102000	34070975	2710	2710	2710	2710	5
598	20231206	101900	34057425	2710	2710	2710	2710	3
599	20231206	101800	34049295	2700	2700	2700	2700	7
600	20231206	101700	34030395	2715	2715	2715	2715	0
601	20231206	101600	34030395	2715	2715	2715	2715	0
602	20231206	101500	34030395	2715	2715	2715	2715	0
603	20231206	101400	34030395	2715	2715	2715	2715	1
604	20231206	101300	34027680	2710	2710	2710	2710	8
605	20231206	101200	34006000	2710	2710	2710	2710	122
606	20231206	101100	33675380	2710	2710	2710	2710	278
607	20231206	101000	32922000	2710	2710	2710	2710	0
608	20231206	100900	32922000	2710	2710	2710	2710	0
609	20231206	100800	32922000	2710	2710	2710	2710	611
610	20231206	100700	31266190	2685	2685	2685	2685	0
611	20231206	100600	31266190	2685	2685	2685	2685	0
612	20231206	100500	31266190	2685	2685	2685	2685	0
613	20231206	100400	31266190	2685	2685	2685	2685	0
614	20231206	100300	31266190	2685	2685	2685	2685	0
615	20231206	100200	31266190	2685	2700	2700	2685	294
616	20231206	100100	30475860	2710	2710	2710	2710	10
617	20231206	100000	30448760	2710	2710	2710	2710	0
618	20231206	095900	30448760	2710	2710	2710	2710	0
619	20231206	095800	30448760	2710	2710	2710	2710	5
620	20231206	095700	30435210	2710	2710	2710	2710	0
621	20231206	095600	30435210	2710	2710	2710	2710	0
622	20231206	095500	30435210	2710	2710	2710	2710	5
623	20231206	095400	30421660	2710	2710	2710	2710	21
624	20231206	095300	30364750	2710	2710	2710	2710	0
625	20231206	095200	30364750	2710	2710	2710	2710	400
626	20231206	095100	29280750	2710	2710	2710	2710	0
627	20231206	095000	29280750	2710	2700	2710	2700	500
628	20231206	094900	27929760	2690	2690	2690	2690	0
629	20231206	094800	27929760	2690	2690	2690	2690	96
630	20231206	094700	27671520	2690	2690	2690	2690	4
631	20231206	094600	27660760	2700	2700	2700	2700	50
632	20231206	094500	27525760	2700	2700	2700	2700	0
633	20231206	094400	27525760	2700	2690	2700	2690	3370
634	20231206	094300	18456440	2685	2685	2685	2685	0
635	20231206	094200	18456440	2685	2690	2690	2685	6
636	20231206	094100	18440315	2690	2690	2690	2690	0
637	20231206	094000	18440315	2690	2690	2690	2690	0
638	20231206	093900	18440315	2690	2690	2690	2690	6
639	20231206	093800	18424175	2690	2690	2690	2690	0
640	20231206	093700	18424175	2690	2690	2690	2690	4
641	20231206	093600	18413415	2690	2690	2690	2690	0
642	20231206	093500	18413415	2690	2690	2690	2690	0
643	20231206	093400	18413415	2690	2690	2690	2690	0
644	20231206	093300	18413415	2690	2690	2690	2690	1
645	20231206	093200	18410725	2690	2690	2690	2690	0
646	20231206	093100	18410725	2690	2690	2690	2690	5
647	20231206	093000	18397275	2690	2690	2690	2690	919
648	20231206	092900	15925165	2690	2690	2690	2690	10
649	20231206	092800	15898265	2690	2690	2690	2690	19
650	20231206	092700	15847155	2690	2690	2690	2690	183
651	20231206	092600	15354885	2695	2695	2695	2695	0
652	20231206	092500	15354885	2695	2695	2695	2695	9
653	20231206	092400	15330630	2695	2695	2695	2695	25
654	20231206	092300	15263255	2690	2690	2690	2690	89
655	20231206	092200	15023845	2695	2695	2695	2695	2002
656	20231206	092100	9628455	2695	2695	2695	2695	10
657	20231206	092000	9601505	2695	2695	2695	2695	0
658	20231206	091900	9601505	2695	2695	2695	2695	0
659	20231206	091800	9601505	2695	2695	2695	2695	2
660	20231206	091700	9596115	2700	2700	2700	2700	0
661	20231206	091600	9596115	2700	2700	2700	2700	5
662	20231206	091500	9582615	2700	2700	2700	2700	2003
663	20231206	091400	4174515	2685	2685	2685	2685	10
664	20231206	091300	4147665	2685	2690	2690	2685	900
665	20231206	091200	1731025	2700	2700	2700	2700	0
666	20231206	091100	1731025	2700	2700	2700	2700	8
667	20231206	091000	1709425	2700	2700	2700	2700	1
668	20231206	090900	1706725	2690	2690	2690	2690	4
669	20231206	090800	1695965	2690	2695	2695	2690	9
670	20231206	090700	1671740	2700	2700	2700	2700	0
671	20231206	090600	1671740	2700	2700	2700	2700	0
672	20231206	090500	1671740	2700	2700	2700	2700	0
673	20231206	090400	1671740	2700	2710	2710	2700	12
674	20231206	090300	1639280	2685	2685	2685	2685	106
675	20231206	090200	1354670	2680	2680	2680	2680	0
676	20231206	090100	1354670	2680	2705	2705	2680	500
677	20231206	090000	5420	2710	2710	2710	2710	2