KissMeData/143210/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201900	23836740	2855	2855	2855	2855	525
3	20231221	201800	23836740	2855	2855	2855	2855	0
4	20231221	201700	23836740	2855	2855	2855	2855	0
5	20231221	201600	23836740	2855	2855	2855	2855	0
6	20231221	201500	23836740	2855	2855	2855	2855	0
7	20231221	201400	23836740	2855	2855	2855	2855	0
8	20231221	201300	23836740	2855	2855	2855	2855	0
9	20231221	201200	23836740	2855	2855	2855	2855	0
10	20231221	201100	23836740	2855	2855	2855	2855	0
11	20231221	201000	23836740	2855	2855	2855	2855	0
12	20231221	200900	23836740	2855	2855	2855	2855	0
13	20231221	200800	23836740	2855	2855	2855	2855	0
14	20231221	200700	23836740	2855	2855	2855	2855	0
15	20231221	200600	23836740	2855	2855	2855	2855	0
16	20231221	200500	23836740	2855	2855	2855	2855	0
17	20231221	200400	23836740	2855	2855	2855	2855	0
18	20231221	200300	23836740	2855	2855	2855	2855	0
19	20231221	200200	23836740	2855	2855	2855	2855	0
20	20231221	200100	23836740	2855	2855	2855	2855	0
21	20231221	200000	23836740	2855	2855	2855	2855	0
22	20231221	195900	23836740	2855	2855	2855	2855	0
23	20231221	195800	23836740	2855	2855	2855	2855	0
24	20231221	195700	23836740	2855	2855	2855	2855	0
25	20231221	195600	23836740	2855	2855	2855	2855	0
26	20231221	195500	23836740	2855	2855	2855	2855	0
27	20231221	195400	23836740	2855	2855	2855	2855	0
28	20231221	195300	23836740	2855	2855	2855	2855	0
29	20231221	195200	23836740	2855	2855	2855	2855	0
30	20231221	195100	23836740	2855	2855	2855	2855	0
31	20231221	195000	23836740	2855	2855	2855	2855	0
32	20231221	194900	23836740	2855	2855	2855	2855	525
33	20231221	194800	23836740	2855	2855	2855	2855	0
34	20231221	194700	23836740	2855	2855	2855	2855	0
35	20231221	194600	23836740	2855	2855	2855	2855	0
36	20231221	194500	23836740	2855	2855	2855	2855	0
37	20231221	194400	23836740	2855	2855	2855	2855	0
38	20231221	194300	23836740	2855	2855	2855	2855	0
39	20231221	194200	23836740	2855	2855	2855	2855	0
40	20231221	194100	23836740	2855	2855	2855	2855	0
41	20231221	194000	23836740	2855	2855	2855	2855	0
42	20231221	193900	23836740	2855	2855	2855	2855	0
43	20231221	193800	23836740	2855	2855	2855	2855	0
44	20231221	193700	23836740	2855	2855	2855	2855	0
45	20231221	193600	23836740	2855	2855	2855	2855	0
46	20231221	193500	23836740	2855	2855	2855	2855	0
47	20231221	193400	23836740	2855	2855	2855	2855	0
48	20231221	193300	23836740	2855	2855	2855	2855	0
49	20231221	193200	23836740	2855	2855	2855	2855	0
50	20231221	193100	23836740	2855	2855	2855	2855	0
51	20231221	193000	23836740	2855	2855	2855	2855	0
52	20231221	192900	23836740	2855	2855	2855	2855	0
53	20231221	192800	23836740	2855	2855	2855	2855	0
54	20231221	192700	23836740	2855	2855	2855	2855	0
55	20231221	192600	23836740	2855	2855	2855	2855	0
56	20231221	192500	23836740	2855	2855	2855	2855	0
57	20231221	192400	23836740	2855	2855	2855	2855	0
58	20231221	192300	23836740	2855	2855	2855	2855	0
59	20231221	192200	23836740	2855	2855	2855	2855	0
60	20231221	192100	23836740	2855	2855	2855	2855	0
61	20231221	192000	23836740	2855	2855	2855	2855	0
62	20231221	191900	23836740	2855	2855	2855	2855	525
63	20231221	191800	23836740	2855	2855	2855	2855	0
64	20231221	191700	23836740	2855	2855	2855	2855	0
65	20231221	191600	23836740	2855	2855	2855	2855	0
66	20231221	191500	23836740	2855	2855	2855	2855	0
67	20231221	191400	23836740	2855	2855	2855	2855	0
68	20231221	191300	23836740	2855	2855	2855	2855	0
69	20231221	191200	23836740	2855	2855	2855	2855	0
70	20231221	191100	23836740	2855	2855	2855	2855	0
71	20231221	191000	23836740	2855	2855	2855	2855	0
72	20231221	190900	23836740	2855	2855	2855	2855	0
73	20231221	190800	23836740	2855	2855	2855	2855	0
74	20231221	190700	23836740	2855	2855	2855	2855	0
75	20231221	190600	23836740	2855	2855	2855	2855	0
76	20231221	190500	23836740	2855	2855	2855	2855	0
77	20231221	190400	23836740	2855	2855	2855	2855	0
78	20231221	190300	23836740	2855	2855	2855	2855	0
79	20231221	190200	23836740	2855	2855	2855	2855	0
80	20231221	190100	23836740	2855	2855	2855	2855	0
81	20231221	190000	23836740	2855	2855	2855	2855	0
82	20231221	185900	23836740	2855	2855	2855	2855	0
83	20231221	185800	23836740	2855	2855	2855	2855	0
84	20231221	185700	23836740	2855	2855	2855	2855	0
85	20231221	185600	23836740	2855	2855	2855	2855	0
86	20231221	185500	23836740	2855	2855	2855	2855	0
87	20231221	185400	23836740	2855	2855	2855	2855	0
88	20231221	185300	23836740	2855	2855	2855	2855	0
89	20231221	185200	23836740	2855	2855	2855	2855	0
90	20231221	185100	23836740	2855	2855	2855	2855	0
91	20231221	185000	23836740	2855	2855	2855	2855	0
92	20231221	184900	23836740	2855	2855	2855	2855	525
93	20231221	184800	23836740	2855	2855	2855	2855	0
94	20231221	184700	23836740	2855	2855	2855	2855	0
95	20231221	184600	23836740	2855	2855	2855	2855	0
96	20231221	184500	23836740	2855	2855	2855	2855	0
97	20231221	184400	23836740	2855	2855	2855	2855	0
98	20231221	184300	23836740	2855	2855	2855	2855	0
99	20231221	184200	23836740	2855	2855	2855	2855	0
100	20231221	184100	23836740	2855	2855	2855	2855	0
101	20231221	184000	23836740	2855	2855	2855	2855	0
102	20231221	183900	23836740	2855	2855	2855	2855	0
103	20231221	183800	23836740	2855	2855	2855	2855	0
104	20231221	183700	23836740	2855	2855	2855	2855	0
105	20231221	183600	23836740	2855	2855	2855	2855	0
106	20231221	183500	23836740	2855	2855	2855	2855	0
107	20231221	183400	23836740	2855	2855	2855	2855	0
108	20231221	183300	23836740	2855	2855	2855	2855	0
109	20231221	183200	23836740	2855	2855	2855	2855	0
110	20231221	183100	23836740	2855	2855	2855	2855	0
111	20231221	183000	23836740	2855	2855	2855	2855	0
112	20231221	182900	23836740	2855	2855	2855	2855	0
113	20231221	182800	23836740	2855	2855	2855	2855	0
114	20231221	182700	23836740	2855	2855	2855	2855	0
115	20231221	182600	23836740	2855	2855	2855	2855	0
116	20231221	182500	23836740	2855	2855	2855	2855	0
117	20231221	182400	23836740	2855	2855	2855	2855	0
118	20231221	182300	23836740	2855	2855	2855	2855	0
119	20231221	182200	23836740	2855	2855	2855	2855	0
120	20231221	182100	23836740	2855	2855	2855	2855	0
121	20231221	182000	23836740	2855	2855	2855	2855	0
122	20231221	181900	23836740	2855	2855	2855	2855	525
123	20231221	181800	23836740	2855	2855	2855	2855	0
124	20231221	181700	23836740	2855	2855	2855	2855	0
125	20231221	181600	23836740	2855	2855	2855	2855	0
126	20231221	181500	23836740	2855	2855	2855	2855	0
127	20231221	181400	23836740	2855	2855	2855	2855	0
128	20231221	181300	23836740	2855	2855	2855	2855	0
129	20231221	181200	23836740	2855	2855	2855	2855	0
130	20231221	181100	23836740	2855	2855	2855	2855	0
131	20231221	181000	23836740	2855	2855	2855	2855	0
132	20231221	180900	23836740	2855	2855	2855	2855	0
133	20231221	180800	23836740	2855	2855	2855	2855	0
134	20231221	180700	23836740	2855	2855	2855	2855	0
135	20231221	180600	23836740	2855	2855	2855	2855	0
136	20231221	180500	23836740	2855	2855	2855	2855	0
137	20231221	180400	23836740	2855	2855	2855	2855	0
138	20231221	180300	23836740	2855	2855	2855	2855	0
139	20231221	180200	23836740	2855	2855	2855	2855	0
140	20231221	180100	23836740	2855	2855	2855	2855	0
141	20231221	180000	23836740	2855	2855	2855	2855	0
142	20231221	175900	23836740	2855	2855	2855	2855	0
143	20231221	175800	23836740	2855	2855	2855	2855	0
144	20231221	175700	23836740	2855	2855	2855	2855	0
145	20231221	175600	23836740	2855	2855	2855	2855	0
146	20231221	175500	23836740	2855	2855	2855	2855	0
147	20231221	175400	23836740	2855	2855	2855	2855	0
148	20231221	175300	23836740	2855	2855	2855	2855	0
149	20231221	175200	23836740	2855	2855	2855	2855	0
150	20231221	175100	23836740	2855	2855	2855	2855	0
151	20231221	175000	23836740	2855	2855	2855	2855	0
152	20231221	174900	23836740	2855	2855	2855	2855	525
153	20231221	174800	23836740	2855	2855	2855	2855	0
154	20231221	174700	23836740	2855	2855	2855	2855	0
155	20231221	174600	23836740	2855	2855	2855	2855	0
156	20231221	174500	23836740	2855	2855	2855	2855	0
157	20231221	174400	23836740	2855	2855	2855	2855	0
158	20231221	174300	23836740	2855	2855	2855	2855	0
159	20231221	174200	23836740	2855	2855	2855	2855	0
160	20231221	174100	23836740	2855	2855	2855	2855	0
161	20231221	174000	23836740	2855	2855	2855	2855	0
162	20231221	173900	23836740	2855	2855	2855	2855	0
163	20231221	173800	23836740	2855	2855	2855	2855	0
164	20231221	173700	23836740	2855	2855	2855	2855	0
165	20231221	173600	23836740	2855	2855	2855	2855	0
166	20231221	173500	23836740	2855	2855	2855	2855	0
167	20231221	173400	23836740	2855	2855	2855	2855	0
168	20231221	173300	23836740	2855	2855	2855	2855	0
169	20231221	173200	23836740	2855	2855	2855	2855	0
170	20231221	173100	23836740	2855	2855	2855	2855	0
171	20231221	173000	23836740	2855	2855	2855	2855	0
172	20231221	172900	23836740	2855	2855	2855	2855	0
173	20231221	172800	23836740	2855	2855	2855	2855	0
174	20231221	172700	23836740	2855	2855	2855	2855	0
175	20231221	172600	23836740	2855	2855	2855	2855	0
176	20231221	172500	23836740	2855	2855	2855	2855	0
177	20231221	172400	23836740	2855	2855	2855	2855	0
178	20231221	172300	23836740	2855	2855	2855	2855	0
179	20231221	172200	23836740	2855	2855	2855	2855	0
180	20231221	172100	23836740	2855	2855	2855	2855	0
181	20231221	172000	23836740	2855	2855	2855	2855	0
182	20231221	171900	23836740	2855	2855	2855	2855	525
183	20231221	171800	23836740	2855	2855	2855	2855	0
184	20231221	171700	23836740	2855	2855	2855	2855	0
185	20231221	171600	23836740	2855	2855	2855	2855	0
186	20231221	171500	23836740	2855	2855	2855	2855	0
187	20231221	171400	23836740	2855	2855	2855	2855	0
188	20231221	171300	23836740	2855	2855	2855	2855	0
189	20231221	171200	23836740	2855	2855	2855	2855	0
190	20231221	171100	23836740	2855	2855	2855	2855	0
191	20231221	171000	23836740	2855	2855	2855	2855	0
192	20231221	170900	23836740	2855	2855	2855	2855	0
193	20231221	170800	23836740	2855	2855	2855	2855	0
194	20231221	170700	23836740	2855	2855	2855	2855	0
195	20231221	170600	23836740	2855	2855	2855	2855	0
196	20231221	170500	23836740	2855	2855	2855	2855	0
197	20231221	170400	23836740	2855	2855	2855	2855	0
198	20231221	170300	23836740	2855	2855	2855	2855	0
199	20231221	170200	23836740	2855	2855	2855	2855	0
200	20231221	170100	23836740	2855	2855	2855	2855	0
201	20231221	170000	23836740	2855	2855	2855	2855	0
202	20231221	165900	23836740	2855	2855	2855	2855	0
203	20231221	165800	23836740	2855	2855	2855	2855	0
204	20231221	165700	23836740	2855	2855	2855	2855	0
205	20231221	165600	23836740	2855	2855	2855	2855	0
206	20231221	165500	23836740	2855	2855	2855	2855	0
207	20231221	165400	23836740	2855	2855	2855	2855	0
208	20231221	165300	23836740	2855	2855	2855	2855	0
209	20231221	165200	23836740	2855	2855	2855	2855	0
210	20231221	165100	23836740	2855	2855	2855	2855	0
211	20231221	165000	23836740	2855	2855	2855	2855	0
212	20231221	164900	23836740	2855	2855	2855	2855	525
213	20231221	164800	23836740	2855	2855	2855	2855	0
214	20231221	164700	23836740	2855	2855	2855	2855	0
215	20231221	164600	23836740	2855	2855	2855	2855	0
216	20231221	164500	23836740	2855	2855	2855	2855	0
217	20231221	164400	23836740	2855	2855	2855	2855	0
218	20231221	164300	23836740	2855	2855	2855	2855	0
219	20231221	164200	23836740	2855	2855	2855	2855	0
220	20231221	164100	23836740	2855	2855	2855	2855	0
221	20231221	164000	23836740	2855	2855	2855	2855	0
222	20231221	163900	23836740	2855	2855	2855	2855	0
223	20231221	163800	23836740	2855	2855	2855	2855	0
224	20231221	163700	23836740	2855	2855	2855	2855	0
225	20231221	163600	23836740	2855	2855	2855	2855	0
226	20231221	163500	23836740	2855	2855	2855	2855	0
227	20231221	163400	23836740	2855	2855	2855	2855	0
228	20231221	163300	23836740	2855	2855	2855	2855	0
229	20231221	163200	23836740	2855	2855	2855	2855	0
230	20231221	163100	23836740	2855	2855	2855	2855	0
231	20231221	163000	23836740	2855	2855	2855	2855	0
232	20231221	162900	23836740	2855	2855	2855	2855	0
233	20231221	162800	23836740	2855	2855	2855	2855	0
234	20231221	162700	23836740	2855	2855	2855	2855	0
235	20231221	162600	23836740	2855	2855	2855	2855	0
236	20231221	162500	23836740	2855	2855	2855	2855	0
237	20231221	162400	23836740	2855	2855	2855	2855	0
238	20231221	162300	23836740	2855	2855	2855	2855	0
239	20231221	162200	23836740	2855	2855	2855	2855	0
240	20231221	162100	23836740	2855	2855	2855	2855	0
241	20231221	162000	23836740	2855	2855	2855	2855	0
242	20231221	161900	23836740	2855	2855	2855	2855	525
243	20231221	161800	23836740	2855	2855	2855	2855	0
244	20231221	161700	23836740	2855	2855	2855	2855	0
245	20231221	161600	23836740	2855	2855	2855	2855	0
246	20231221	161500	23836740	2855	2855	2855	2855	0
247	20231221	161400	23836740	2855	2855	2855	2855	0
248	20231221	161300	23836740	2855	2855	2855	2855	0
249	20231221	161200	23836740	2855	2855	2855	2855	0
250	20231221	161100	23836740	2855	2855	2855	2855	0
251	20231221	161000	23836740	2855	2855	2855	2855	0
252	20231221	160900	23836740	2855	2855	2855	2855	0
253	20231221	160800	23836740	2855	2855	2855	2855	0
254	20231221	160700	23836740	2855	2855	2855	2855	0
255	20231221	160600	23836740	2855	2855	2855	2855	0
256	20231221	160500	23836740	2855	2855	2855	2855	0
257	20231221	160400	23836740	2855	2855	2855	2855	0
258	20231221	160300	23836740	2855	2855	2855	2855	0
259	20231221	160200	23836740	2855	2855	2855	2855	0
260	20231221	160100	23836740	2855	2855	2855	2855	0
261	20231221	160000	23836740	2855	2855	2855	2855	0
262	20231221	155900	23836740	2855	2855	2855	2855	0
263	20231221	155800	23836740	2855	2855	2855	2855	0
264	20231221	155700	23836740	2855	2855	2855	2855	0
265	20231221	155600	23836740	2855	2855	2855	2855	0
266	20231221	155500	23836740	2855	2855	2855	2855	0
267	20231221	155400	23836740	2855	2855	2855	2855	0
268	20231221	155300	23836740	2855	2855	2855	2855	0
269	20231221	155200	23836740	2855	2855	2855	2855	0
270	20231221	155100	23836740	2855	2855	2855	2855	0
271	20231221	155000	23836740	2855	2855	2855	2855	0
272	20231221	154900	23836740	2855	2855	2855	2855	525
273	20231221	154800	23836740	2855	2855	2855	2855	0
274	20231221	154700	23836740	2855	2855	2855	2855	0
275	20231221	154600	23836740	2855	2855	2855	2855	0
276	20231221	154500	23836740	2855	2855	2855	2855	0
277	20231221	154400	23836740	2855	2855	2855	2855	0
278	20231221	154300	23836740	2855	2855	2855	2855	0
279	20231221	154200	23836740	2855	2855	2855	2855	0
280	20231221	154100	23836740	2855	2855	2855	2855	0
281	20231221	154000	23836740	2855	2855	2855	2855	0
282	20231221	153900	23836740	2855	2855	2855	2855	0
283	20231221	153800	23836740	2855	2855	2855	2855	0
284	20231221	153700	23836740	2855	2855	2855	2855	0
285	20231221	153600	23836740	2855	2855	2855	2855	0
286	20231221	153500	23836740	2855	2855	2855	2855	0
287	20231221	153400	23836740	2855	2855	2855	2855	0
288	20231221	153300	23836740	2855	2855	2855	2855	0
289	20231221	153200	23836740	2855	2855	2855	2855	0
290	20231221	153100	23836740	2855	2855	2855	2855	0
291	20231221	153000	23836740	2855	2855	2855	2855	525
292	20231221	152900	22337865	2860	2860	2860	2860	0
293	20231221	152800	22337865	2860	2860	2860	2860	0
294	20231221	152700	22337865	2860	2860	2860	2860	0
295	20231221	152600	22337865	2860	2860	2860	2860	0
296	20231221	152500	22337865	2860	2860	2860	2860	0
297	20231221	152400	22337865	2860	2860	2860	2860	0
298	20231221	152300	22337865	2860	2860	2860	2860	0
299	20231221	152200	22337865	2860	2860	2860	2860	0
300	20231221	152100	22337865	2860	2860	2860	2860	0
301	20231221	152000	22337865	2860	2860	2860	2860	0
302	20231221	151900	22337865	2860	2850	2860	2850	31
303	20231221	151800	22249350	2855	2855	2855	2855	0
304	20231221	151700	22249350	2855	2855	2855	2855	0
305	20231221	151600	22249350	2855	2855	2855	2855	0
306	20231221	151500	22249350	2855	2855	2855	2855	2
307	20231221	151400	22243640	2855	2855	2855	2855	80
308	20231221	151300	22015240	2860	2860	2860	2860	0
309	20231221	151200	22015240	2860	2860	2860	2860	0
310	20231221	151100	22015240	2860	2860	2860	2860	0
311	20231221	151000	22015240	2860	2860	2860	2860	1
312	20231221	150900	22012380	2860	2860	2860	2860	0
313	20231221	150800	22012380	2860	2860	2860	2860	0
314	20231221	150700	22012380	2860	2860	2860	2860	0
315	20231221	150600	22012380	2860	2860	2860	2860	0
316	20231221	150500	22012380	2860	2860	2860	2860	3
317	20231221	150400	22003800	2860	2860	2860	2860	0
318	20231221	150300	22003800	2860	2860	2860	2860	3
319	20231221	150200	21995220	2855	2855	2855	2855	0
320	20231221	150100	21995220	2855	2855	2855	2855	0
321	20231221	150000	21995220	2855	2855	2855	2855	120
322	20231221	145900	21652620	2855	2855	2855	2855	0
323	20231221	145800	21652620	2855	2855	2855	2855	0
324	20231221	145700	21652620	2855	2855	2855	2855	0
325	20231221	145600	21652620	2855	2855	2855	2855	0
326	20231221	145500	21652620	2855	2855	2855	2855	0
327	20231221	145400	21652620	2855	2855	2855	2855	0
328	20231221	145300	21652620	2855	2855	2855	2855	0
329	20231221	145200	21652620	2855	2855	2855	2855	0
330	20231221	145100	21652620	2855	2855	2855	2855	0
331	20231221	145000	21652620	2855	2855	2855	2855	0
332	20231221	144900	21652620	2855	2855	2855	2855	0
333	20231221	144800	21652620	2855	2855	2855	2855	0
334	20231221	144700	21652620	2855	2855	2855	2855	0
335	20231221	144600	21652620	2855	2855	2855	2855	0
336	20231221	144500	21652620	2855	2855	2855	2855	0
337	20231221	144400	21652620	2855	2855	2855	2855	0
338	20231221	144300	21652620	2855	2855	2855	2855	0
339	20231221	144200	21652620	2855	2855	2855	2855	0
340	20231221	144100	21652620	2855	2855	2855	2855	0
341	20231221	144000	21652620	2855	2855	2855	2855	0
342	20231221	143900	21652620	2855	2855	2855	2855	0
343	20231221	143800	21652620	2855	2855	2855	2855	0
344	20231221	143700	21652620	2855	2855	2855	2855	0
345	20231221	143600	21652620	2855	2855	2855	2855	0
346	20231221	143500	21652620	2855	2855	2855	2855	0
347	20231221	143400	21652620	2855	2855	2855	2855	0
348	20231221	143300	21652620	2855	2855	2855	2855	0
349	20231221	143200	21652620	2855	2855	2855	2855	0
350	20231221	143100	21652620	2855	2855	2855	2855	0
351	20231221	143000	21652620	2855	2855	2855	2855	0
352	20231221	142900	21652620	2855	2855	2855	2855	0
353	20231221	142800	21652620	2855	2855	2855	2855	0
354	20231221	142700	21652620	2855	2855	2855	2855	0
355	20231221	142600	21652620	2855	2855	2855	2855	0
356	20231221	142500	21652620	2855	2855	2855	2855	0
357	20231221	142400	21652620	2855	2855	2855	2855	0
358	20231221	142300	21652620	2855	2855	2855	2855	0
359	20231221	142200	21652620	2855	2855	2855	2855	0
360	20231221	142100	21652620	2855	2855	2855	2855	0
361	20231221	142000	21652620	2855	2855	2855	2855	0
362	20231221	141900	21652620	2855	2855	2855	2855	0
363	20231221	141800	21652620	2855	2855	2855	2855	0
364	20231221	141700	21652620	2855	2855	2855	2855	0
365	20231221	141600	21652620	2855	2855	2855	2855	0
366	20231221	141500	21652620	2855	2855	2855	2855	0
367	20231221	141400	21652620	2855	2855	2855	2855	0
368	20231221	141300	21652620	2855	2855	2855	2855	0
369	20231221	141200	21652620	2855	2855	2855	2855	2
370	20231221	141100	21646910	2850	2850	2850	2850	0
371	20231221	141000	21646910	2850	2855	2855	2850	17
372	20231221	140900	21598390	2860	2860	2860	2860	1
373	20231221	140800	21595530	2860	2860	2860	2860	0
374	20231221	140700	21595530	2860	2860	2860	2860	0
375	20231221	140600	21595530	2860	2860	2860	2860	0
376	20231221	140500	21595530	2860	2860	2860	2860	0
377	20231221	140400	21595530	2860	2860	2860	2860	0
378	20231221	140300	21595530	2860	2860	2860	2860	0
379	20231221	140200	21595530	2860	2860	2860	2860	0
380	20231221	140100	21595530	2860	2860	2860	2860	0
381	20231221	140000	21595530	2860	2860	2860	2860	0
382	20231221	135900	21595530	2860	2860	2860	2860	0
383	20231221	135800	21595530	2860	2860	2860	2860	0
384	20231221	135700	21595530	2860	2860	2860	2860	0
385	20231221	135600	21595530	2860	2860	2860	2860	0
386	20231221	135500	21595530	2860	2860	2860	2860	0
387	20231221	135400	21595530	2860	2860	2860	2860	0
388	20231221	135300	21595530	2860	2860	2860	2860	0
389	20231221	135200	21595530	2860	2860	2860	2860	0
390	20231221	135100	21595530	2860	2860	2860	2860	0
391	20231221	135000	21595530	2860	2860	2860	2860	0
392	20231221	134900	21595530	2860	2860	2860	2860	0
393	20231221	134800	21595530	2860	2860	2860	2860	0
394	20231221	134700	21595530	2860	2860	2860	2860	0
395	20231221	134600	21595530	2860	2860	2860	2860	0
396	20231221	134500	21595530	2860	2860	2860	2860	0
397	20231221	134400	21595530	2860	2860	2860	2860	0
398	20231221	134300	21595530	2860	2860	2860	2860	0
399	20231221	134200	21595530	2860	2860	2860	2860	0
400	20231221	134100	21595530	2860	2860	2860	2860	0
401	20231221	134000	21595530	2860	2860	2860	2860	0
402	20231221	133900	21595530	2860	2860	2860	2860	0
403	20231221	133800	21595530	2860	2860	2860	2860	0
404	20231221	133700	21595530	2860	2860	2860	2860	0
405	20231221	133600	21595530	2860	2860	2860	2860	2
406	20231221	133500	21589810	2840	2840	2840	2840	0
407	20231221	133400	21589810	2840	2840	2840	2840	1
408	20231221	133300	21586970	2860	2860	2860	2860	0
409	20231221	133200	21586970	2860	2860	2860	2860	6
410	20231221	133100	21569810	2860	2860	2860	2860	0
411	20231221	133000	21569810	2860	2860	2860	2860	0
412	20231221	132900	21569810	2860	2860	2860	2860	0
413	20231221	132800	21569810	2860	2860	2860	2860	0
414	20231221	132700	21569810	2860	2860	2860	2860	0
415	20231221	132600	21569810	2860	2860	2860	2860	0
416	20231221	132500	21569810	2860	2860	2860	2860	2
417	20231221	132400	21564090	2840	2840	2840	2840	0
418	20231221	132300	21564090	2840	2840	2840	2840	0
419	20231221	132200	21564090	2840	2840	2840	2840	0
420	20231221	132100	21564090	2840	2840	2840	2840	1
421	20231221	132000	21561250	2860	2860	2860	2860	0
422	20231221	131900	21561250	2860	2860	2860	2860	0
423	20231221	131800	21561250	2860	2860	2860	2860	0
424	20231221	131700	21561250	2860	2860	2860	2860	0
425	20231221	131600	21561250	2860	2860	2860	2860	0
426	20231221	131500	21561250	2860	2860	2860	2860	0
427	20231221	131400	21561250	2860	2855	2860	2855	50
428	20231221	131300	21418330	2860	2860	2860	2860	0
429	20231221	131200	21418330	2860	2860	2860	2860	0
430	20231221	131100	21418330	2860	2860	2860	2860	0
431	20231221	131000	21418330	2860	2860	2860	2860	0
432	20231221	130900	21418330	2860	2860	2860	2860	0
433	20231221	130800	21418330	2860	2860	2860	2860	0
434	20231221	130700	21418330	2860	2860	2860	2860	10
435	20231221	130600	21389730	2860	2860	2860	2860	0
436	20231221	130500	21389730	2860	2860	2860	2860	0
437	20231221	130400	21389730	2860	2860	2860	2860	0
438	20231221	130300	21389730	2860	2860	2860	2860	0
439	20231221	130200	21389730	2860	2860	2860	2860	0
440	20231221	130100	21389730	2860	2860	2860	2860	0
441	20231221	130000	21389730	2860	2860	2860	2860	0
442	20231221	125900	21389730	2860	2860	2860	2860	0
443	20231221	125800	21389730	2860	2860	2860	2860	0
444	20231221	125700	21389730	2860	2860	2860	2860	0
445	20231221	125600	21389730	2860	2860	2860	2860	0
446	20231221	125500	21389730	2860	2860	2860	2860	0
447	20231221	125400	21389730	2860	2860	2860	2860	0
448	20231221	125300	21389730	2860	2860	2860	2860	0
449	20231221	125200	21389730	2860	2860	2860	2860	0
450	20231221	125100	21389730	2860	2860	2860	2860	0
451	20231221	125000	21389730	2860	2860	2860	2860	0
452	20231221	124900	21389730	2860	2855	2860	2855	12
453	20231221	124800	21355460	2855	2855	2855	2855	0
454	20231221	124700	21355460	2855	2855	2855	2855	0
455	20231221	124600	21355460	2855	2835	2855	2835	7
456	20231221	124500	21335575	2835	2835	2835	2835	0
457	20231221	124400	21335575	2835	2835	2835	2835	0
458	20231221	124300	21335575	2835	2840	2840	2835	200
459	20231221	124200	20768245	2840	2840	2840	2840	30
460	20231221	124100	20683045	2840	2840	2840	2840	40
461	20231221	124000	20569445	2840	2855	2855	2840	10
462	20231221	123900	20540955	2860	2860	2860	2860	0
463	20231221	123800	20540955	2860	2860	2860	2860	0
464	20231221	123700	20540955	2860	2860	2860	2860	0
465	20231221	123600	20540955	2860	2860	2860	2860	0
466	20231221	123500	20540955	2860	2860	2860	2860	0
467	20231221	123400	20540955	2860	2860	2860	2860	0
468	20231221	123300	20540955	2860	2860	2860	2860	0
469	20231221	123200	20540955	2860	2860	2860	2860	0
470	20231221	123100	20540955	2860	2860	2860	2860	0
471	20231221	123000	20540955	2860	2860	2860	2860	0
472	20231221	122900	20540955	2860	2860	2860	2860	0
473	20231221	122800	20540955	2860	2860	2860	2860	0
474	20231221	122700	20540955	2860	2860	2860	2860	0
475	20231221	122600	20540955	2860	2860	2860	2860	0
476	20231221	122500	20540955	2860	2860	2860	2860	10
477	20231221	122400	20512355	2860	2860	2860	2860	0
478	20231221	122300	20512355	2860	2860	2860	2860	0
479	20231221	122200	20512355	2860	2860	2860	2860	0
480	20231221	122100	20512355	2860	2860	2860	2860	0
481	20231221	122000	20512355	2860	2860	2860	2860	0
482	20231221	121900	20512355	2860	2860	2860	2860	0
483	20231221	121800	20512355	2860	2860	2860	2860	0
484	20231221	121700	20512355	2860	2860	2860	2860	0
485	20231221	121600	20512355	2860	2860	2860	2860	0
486	20231221	121500	20512355	2860	2860	2860	2860	304
487	20231221	121400	19642915	2860	2860	2860	2860	0
488	20231221	121300	19642915	2860	2860	2860	2860	200
489	20231221	121200	19070915	2865	2865	2865	2865	0
490	20231221	121100	19070915	2865	2865	2865	2865	0
491	20231221	121000	19070915	2865	2865	2865	2865	0
492	20231221	120900	19070915	2865	2865	2865	2865	0
493	20231221	120800	19070915	2865	2865	2865	2865	0
494	20231221	120700	19070915	2865	2865	2865	2865	0
495	20231221	120600	19070915	2865	2865	2865	2865	0
496	20231221	120500	19070915	2865	2865	2865	2865	0
497	20231221	120400	19070915	2865	2865	2865	2865	0
498	20231221	120300	19070915	2865	2865	2865	2865	0
499	20231221	120200	19070915	2865	2865	2865	2865	0
500	20231221	120100	19070915	2865	2865	2865	2865	0
501	20231221	120000	19070915	2865	2865	2865	2865	0
502	20231221	115900	19070915	2865	2865	2865	2865	0
503	20231221	115800	19070915	2865	2865	2865	2865	0
504	20231221	115700	19070915	2865	2865	2865	2865	0
505	20231221	115600	19070915	2865	2865	2865	2865	0
506	20231221	115500	19070915	2865	2865	2865	2865	0
507	20231221	115400	19070915	2865	2865	2865	2865	0
508	20231221	115300	19070915	2865	2865	2865	2865	4
509	20231221	115200	19059455	2860	2860	2860	2860	196
510	20231221	115100	18498895	2860	2860	2860	2860	0
511	20231221	115000	18498895	2860	2860	2860	2860	0
512	20231221	114900	18498895	2860	2860	2860	2860	0
513	20231221	114800	18498895	2860	2860	2860	2860	0
514	20231221	114700	18498895	2860	2860	2860	2860	0
515	20231221	114600	18498895	2860	2860	2860	2860	56
516	20231221	114500	18338735	2860	2860	2860	2860	0
517	20231221	114400	18338735	2860	2860	2860	2860	0
518	20231221	114300	18338735	2860	2860	2860	2860	0
519	20231221	114200	18338735	2860	2860	2860	2860	0
520	20231221	114100	18338735	2860	2860	2860	2860	0
521	20231221	114000	18338735	2860	2860	2860	2860	0
522	20231221	113900	18338735	2860	2860	2860	2860	0
523	20231221	113800	18338735	2860	2860	2860	2860	45
524	20231221	113700	18210035	2860	2860	2860	2860	0
525	20231221	113600	18210035	2860	2860	2860	2860	0
526	20231221	113500	18210035	2860	2840	2860	2840	37
527	20231221	113400	18104895	2860	2860	2860	2860	0
528	20231221	113300	18104895	2860	2860	2860	2860	1
529	20231221	113200	18102035	2825	2825	2825	2825	0
530	20231221	113100	18102035	2825	2830	2830	2825	200
531	20231221	113000	17537025	2860	2850	2860	2850	2
532	20231221	112900	17531315	2825	2825	2825	2825	0
533	20231221	112800	17531315	2825	2825	2825	2825	0
534	20231221	112700	17531315	2825	2825	2825	2825	0
535	20231221	112600	17531315	2825	2825	2825	2825	10
536	20231221	112500	17503065	2830	2830	2830	2830	1
537	20231221	112400	17500235	2825	2825	2825	2825	0
538	20231221	112300	17500235	2825	2825	2825	2825	0
539	20231221	112200	17500235	2825	2825	2825	2825	0
540	20231221	112100	17500235	2825	2825	2825	2825	0
541	20231221	112000	17500235	2825	2835	2835	2825	60
542	20231221	111900	17330460	2870	2870	2870	2870	0
543	20231221	111800	17330460	2870	2870	2870	2870	0
544	20231221	111700	17330460	2870	2870	2870	2870	0
545	20231221	111600	17330460	2870	2870	2870	2870	0
546	20231221	111500	17330460	2870	2870	2870	2870	0
547	20231221	111400	17330460	2870	2870	2870	2870	0
548	20231221	111300	17330460	2870	2870	2870	2870	0
549	20231221	111200	17330460	2870	2870	2870	2870	0
550	20231221	111100	17330460	2870	2870	2870	2870	0
551	20231221	111000	17330460	2870	2870	2870	2870	0
552	20231221	110900	17330460	2870	2870	2870	2870	0
553	20231221	110800	17330460	2870	2870	2870	2870	0
554	20231221	110700	17330460	2870	2870	2870	2870	0
555	20231221	110600	17330460	2870	2870	2870	2870	0
556	20231221	110500	17330460	2870	2870	2870	2870	0
557	20231221	110400	17330460	2870	2840	2870	2840	600
558	20231221	110300	15626430	2840	2840	2840	2840	1
559	20231221	110200	15623590	2870	2870	2870	2870	0
560	20231221	110100	15623590	2870	2870	2870	2870	0
561	20231221	110000	15623590	2870	2870	2870	2870	0
562	20231221	105900	15623590	2870	2870	2870	2870	0
563	20231221	105800	15623590	2870	2870	2870	2870	0
564	20231221	105700	15623590	2870	2870	2870	2870	0
565	20231221	105600	15623590	2870	2870	2870	2870	0
566	20231221	105500	15623590	2870	2870	2870	2870	0
567	20231221	105400	15623590	2870	2870	2870	2870	0
568	20231221	105300	15623590	2870	2870	2870	2870	0
569	20231221	105200	15623590	2870	2870	2870	2870	0
570	20231221	105100	15623590	2870	2870	2870	2870	0
571	20231221	105000	15623590	2870	2870	2870	2870	50
572	20231221	104900	15480090	2870	2870	2870	2870	0
573	20231221	104800	15480090	2870	2870	2870	2870	0
574	20231221	104700	15480090	2870	2870	2870	2870	0
575	20231221	104600	15480090	2870	2870	2870	2870	0
576	20231221	104500	15480090	2870	2870	2870	2870	0
577	20231221	104400	15480090	2870	2870	2870	2870	0
578	20231221	104300	15480090	2870	2870	2870	2870	0
579	20231221	104200	15480090	2870	2870	2870	2870	0
580	20231221	104100	15480090	2870	2870	2870	2870	0
581	20231221	104000	15480090	2870	2870	2870	2870	0
582	20231221	103900	15480090	2870	2870	2870	2870	0
583	20231221	103800	15480090	2870	2870	2870	2870	0
584	20231221	103700	15480090	2870	2870	2870	2870	0
585	20231221	103600	15480090	2870	2870	2870	2870	0
586	20231221	103500	15480090	2870	2870	2870	2870	0
587	20231221	103400	15480090	2870	2870	2870	2870	0
588	20231221	103300	15480090	2870	2860	2870	2860	500
589	20231221	103200	14047350	2860	2840	2860	2840	5
590	20231221	103100	14033095	2815	2850	2850	2815	1740
591	20231221	103000	9096760	2870	2870	2870	2870	0
592	20231221	102900	9096760	2870	2870	2870	2870	0
593	20231221	102800	9096760	2870	2870	2870	2870	0
594	20231221	102700	9096760	2870	2870	2870	2870	0
595	20231221	102600	9096760	2870	2870	2870	2870	0
596	20231221	102500	9096760	2870	2870	2870	2870	0
597	20231221	102400	9096760	2870	2870	2870	2870	0
598	20231221	102300	9096760	2870	2855	2870	2855	2000
599	20231221	102200	3363675	2850	2850	2850	2850	0
600	20231221	102100	3363675	2850	2850	2850	2850	0
601	20231221	102000	3363675	2850	2850	2850	2850	0
602	20231221	101900	3363675	2850	2850	2850	2850	0
603	20231221	101800	3363675	2850	2850	2850	2850	0
604	20231221	101700	3363675	2850	2850	2850	2850	0
605	20231221	101600	3363675	2850	2850	2850	2850	0
606	20231221	101500	3363675	2850	2850	2850	2850	0
607	20231221	101400	3363675	2850	2850	2850	2850	25
608	20231221	101300	3292425	2850	2850	2850	2850	0
609	20231221	101200	3292425	2850	2850	2850	2850	0
610	20231221	101100	3292425	2850	2850	2850	2850	0
611	20231221	101000	3292425	2850	2850	2850	2850	0
612	20231221	100900	3292425	2850	2850	2850	2850	0
613	20231221	100800	3292425	2850	2850	2850	2850	0
614	20231221	100700	3292425	2850	2850	2850	2850	0
615	20231221	100600	3292425	2850	2850	2850	2850	200
616	20231221	100500	2722425	2850	2850	2850	2850	0
617	20231221	100400	2722425	2850	2850	2850	2850	0
618	20231221	100300	2722425	2850	2850	2850	2850	0
619	20231221	100200	2722425	2850	2850	2850	2850	0
620	20231221	100100	2722425	2850	2850	2850	2850	0
621	20231221	100000	2722425	2850	2850	2850	2850	0
622	20231221	095900	2722425	2850	2850	2850	2850	0
623	20231221	095800	2722425	2850	2850	2850	2850	0
624	20231221	095700	2722425	2850	2850	2850	2850	100
625	20231221	095600	2437425	2855	2855	2855	2855	0
626	20231221	095500	2437425	2855	2855	2855	2855	0
627	20231221	095400	2437425	2855	2855	2855	2855	0
628	20231221	095300	2437425	2855	2850	2855	2850	11
629	20231221	095200	2406030	2850	2850	2850	2850	0
630	20231221	095100	2406030	2850	2850	2850	2850	100
631	20231221	095000	2121030	2855	2855	2855	2855	0
632	20231221	094900	2121030	2855	2855	2855	2855	0
633	20231221	094800	2121030	2855	2855	2855	2855	20
634	20231221	094700	2063930	2855	2855	2855	2855	0
635	20231221	094600	2063930	2855	2855	2855	2855	0
636	20231221	094500	2063930	2855	2855	2855	2855	0
637	20231221	094400	2063930	2855	2855	2855	2855	55
638	20231221	094300	1906905	2860	2860	2860	2860	1
639	20231221	094200	1904045	2865	2865	2865	2865	0
640	20231221	094100	1904045	2865	2865	2865	2865	0
641	20231221	094000	1904045	2865	2865	2865	2865	27
642	20231221	093900	1826690	2870	2870	2870	2870	0
643	20231221	093800	1826690	2870	2870	2870	2870	0
644	20231221	093700	1826690	2870	2870	2870	2870	0
645	20231221	093600	1826690	2870	2870	2870	2870	0
646	20231221	093500	1826690	2870	2870	2870	2870	0
647	20231221	093400	1826690	2870	2870	2870	2870	0
648	20231221	093300	1826690	2870	2870	2870	2870	2
649	20231221	093200	1820950	2855	2855	2855	2855	0
650	20231221	093100	1820950	2855	2855	2855	2855	0
651	20231221	093000	1820950	2855	2855	2855	2855	0
652	20231221	092900	1820950	2855	2855	2855	2855	0
653	20231221	092800	1820950	2855	2855	2855	2855	0
654	20231221	092700	1820950	2855	2870	2870	2855	400
655	20231221	092600	677190	2890	2890	2890	2890	1
656	20231221	092500	674300	2895	2895	2895	2895	0
657	20231221	092400	674300	2895	2895	2895	2895	0
658	20231221	092300	674300	2895	2895	2895	2895	0
659	20231221	092200	674300	2895	2895	2895	2895	0
660	20231221	092100	674300	2895	2895	2895	2895	0
661	20231221	092000	674300	2895	2895	2895	2895	1
662	20231221	091900	671405	2900	2895	2900	2895	5
663	20231221	091800	656915	2890	2885	2890	2885	4
664	20231221	091700	645370	2880	2880	2880	2880	1
665	20231221	091600	642490	2880	2880	2880	2880	0
666	20231221	091500	642490	2880	2880	2880	2880	0
667	20231221	091400	642490	2880	2860	2880	2860	9
668	20231221	091300	616680	2855	2855	2855	2855	0
669	20231221	091200	616680	2855	2855	2855	2855	63
670	20231221	091100	436815	2855	2855	2855	2855	0
671	20231221	091000	436815	2855	2855	2855	2855	0
672	20231221	090900	436815	2855	2855	2855	2855	0
673	20231221	090800	436815	2855	2855	2855	2855	0
674	20231221	090700	436815	2855	2855	2855	2855	12
675	20231221	090600	402555	2855	2855	2855	2855	110
676	20231221	090500	88505	2855	2855	2855	2855	20
677	20231221	090400	31405	2855	2855	2855	2855	1
678	20231221	090300	28550	2855	2855	2855	2855	0
679	20231221	090200	28550	2855	2855	2855	2855	0
680	20231221	090100	28550	2855	2855	2855	2855	0
681	20231221	090000	28550	2855	2855	2855	2855	10