KissMeData/357250/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211400	45160685	2975	2975	2975	2975	61
3	20231219	211300	45160685	2975	2975	2975	2975	0
4	20231219	211200	45160685	2975	2975	2975	2975	0
5	20231219	211100	45160685	2975	2975	2975	2975	0
6	20231219	211000	45160685	2975	2975	2975	2975	0
7	20231219	210900	45160685	2975	2975	2975	2975	0
8	20231219	210800	45160685	2975	2975	2975	2975	0
9	20231219	210700	45160685	2975	2975	2975	2975	0
10	20231219	210600	45160685	2975	2975	2975	2975	0
11	20231219	210500	45160685	2975	2975	2975	2975	0
12	20231219	210400	45160685	2975	2975	2975	2975	0
13	20231219	210300	45160685	2975	2975	2975	2975	0
14	20231219	210200	45160685	2975	2975	2975	2975	0
15	20231219	210100	45160685	2975	2975	2975	2975	0
16	20231219	210000	45160685	2975	2975	2975	2975	0
17	20231219	205900	45160685	2975	2975	2975	2975	0
18	20231219	205800	45160685	2975	2975	2975	2975	0
19	20231219	205700	45160685	2975	2975	2975	2975	0
20	20231219	205600	45160685	2975	2975	2975	2975	0
21	20231219	205500	45160685	2975	2975	2975	2975	0
22	20231219	205400	45160685	2975	2975	2975	2975	0
23	20231219	205300	45160685	2975	2975	2975	2975	0
24	20231219	205200	45160685	2975	2975	2975	2975	0
25	20231219	205100	45160685	2975	2975	2975	2975	0
26	20231219	205000	45160685	2975	2975	2975	2975	0
27	20231219	204900	45160685	2975	2975	2975	2975	0
28	20231219	204800	45160685	2975	2975	2975	2975	0
29	20231219	204700	45160685	2975	2975	2975	2975	0
30	20231219	204600	45160685	2975	2975	2975	2975	0
31	20231219	204500	45160685	2975	2975	2975	2975	0
32	20231219	204400	45160685	2975	2975	2975	2975	61
33	20231219	204300	45160685	2975	2975	2975	2975	0
34	20231219	204200	45160685	2975	2975	2975	2975	0
35	20231219	204100	45160685	2975	2975	2975	2975	0
36	20231219	204000	45160685	2975	2975	2975	2975	0
37	20231219	203900	45160685	2975	2975	2975	2975	0
38	20231219	203800	45160685	2975	2975	2975	2975	0
39	20231219	203700	45160685	2975	2975	2975	2975	0
40	20231219	203600	45160685	2975	2975	2975	2975	0
41	20231219	203500	45160685	2975	2975	2975	2975	0
42	20231219	203400	45160685	2975	2975	2975	2975	0
43	20231219	203300	45160685	2975	2975	2975	2975	0
44	20231219	203200	45160685	2975	2975	2975	2975	0
45	20231219	203100	45160685	2975	2975	2975	2975	0
46	20231219	203000	45160685	2975	2975	2975	2975	0
47	20231219	202900	45160685	2975	2975	2975	2975	0
48	20231219	202800	45160685	2975	2975	2975	2975	0
49	20231219	202700	45160685	2975	2975	2975	2975	0
50	20231219	202600	45160685	2975	2975	2975	2975	0
51	20231219	202500	45160685	2975	2975	2975	2975	0
52	20231219	202400	45160685	2975	2975	2975	2975	0
53	20231219	202300	45160685	2975	2975	2975	2975	0
54	20231219	202200	45160685	2975	2975	2975	2975	0
55	20231219	202100	45160685	2975	2975	2975	2975	0
56	20231219	202000	45160685	2975	2975	2975	2975	0
57	20231219	201900	45160685	2975	2975	2975	2975	0
58	20231219	201800	45160685	2975	2975	2975	2975	0
59	20231219	201700	45160685	2975	2975	2975	2975	0
60	20231219	201600	45160685	2975	2975	2975	2975	0
61	20231219	201500	45160685	2975	2975	2975	2975	0
62	20231219	201400	45160685	2975	2975	2975	2975	61
63	20231219	201300	45160685	2975	2975	2975	2975	0
64	20231219	201200	45160685	2975	2975	2975	2975	0
65	20231219	201100	45160685	2975	2975	2975	2975	0
66	20231219	201000	45160685	2975	2975	2975	2975	0
67	20231219	200900	45160685	2975	2975	2975	2975	0
68	20231219	200800	45160685	2975	2975	2975	2975	0
69	20231219	200700	45160685	2975	2975	2975	2975	0
70	20231219	200600	45160685	2975	2975	2975	2975	0
71	20231219	200500	45160685	2975	2975	2975	2975	0
72	20231219	200400	45160685	2975	2975	2975	2975	0
73	20231219	200300	45160685	2975	2975	2975	2975	0
74	20231219	200200	45160685	2975	2975	2975	2975	0
75	20231219	200100	45160685	2975	2975	2975	2975	0
76	20231219	200000	45160685	2975	2975	2975	2975	0
77	20231219	195900	45160685	2975	2975	2975	2975	0
78	20231219	195800	45160685	2975	2975	2975	2975	0
79	20231219	195700	45160685	2975	2975	2975	2975	0
80	20231219	195600	45160685	2975	2975	2975	2975	0
81	20231219	195500	45160685	2975	2975	2975	2975	0
82	20231219	195400	45160685	2975	2975	2975	2975	0
83	20231219	195300	45160685	2975	2975	2975	2975	0
84	20231219	195200	45160685	2975	2975	2975	2975	0
85	20231219	195100	45160685	2975	2975	2975	2975	0
86	20231219	195000	45160685	2975	2975	2975	2975	0
87	20231219	194900	45160685	2975	2975	2975	2975	0
88	20231219	194800	45160685	2975	2975	2975	2975	0
89	20231219	194700	45160685	2975	2975	2975	2975	0
90	20231219	194600	45160685	2975	2975	2975	2975	0
91	20231219	194500	45160685	2975	2975	2975	2975	0
92	20231219	194400	45160685	2975	2975	2975	2975	61
93	20231219	194300	45160685	2975	2975	2975	2975	0
94	20231219	194200	45160685	2975	2975	2975	2975	0
95	20231219	194100	45160685	2975	2975	2975	2975	0
96	20231219	194000	45160685	2975	2975	2975	2975	0
97	20231219	193900	45160685	2975	2975	2975	2975	0
98	20231219	193800	45160685	2975	2975	2975	2975	0
99	20231219	193700	45160685	2975	2975	2975	2975	0
100	20231219	193600	45160685	2975	2975	2975	2975	0
101	20231219	193500	45160685	2975	2975	2975	2975	0
102	20231219	193400	45160685	2975	2975	2975	2975	0
103	20231219	193300	45160685	2975	2975	2975	2975	0
104	20231219	193200	45160685	2975	2975	2975	2975	0
105	20231219	193100	45160685	2975	2975	2975	2975	0
106	20231219	193000	45160685	2975	2975	2975	2975	0
107	20231219	192900	45160685	2975	2975	2975	2975	0
108	20231219	192800	45160685	2975	2975	2975	2975	0
109	20231219	192700	45160685	2975	2975	2975	2975	0
110	20231219	192600	45160685	2975	2975	2975	2975	0
111	20231219	192500	45160685	2975	2975	2975	2975	0
112	20231219	192400	45160685	2975	2975	2975	2975	0
113	20231219	192300	45160685	2975	2975	2975	2975	0
114	20231219	192200	45160685	2975	2975	2975	2975	0
115	20231219	192100	45160685	2975	2975	2975	2975	0
116	20231219	192000	45160685	2975	2975	2975	2975	0
117	20231219	191900	45160685	2975	2975	2975	2975	0
118	20231219	191800	45160685	2975	2975	2975	2975	0
119	20231219	191700	45160685	2975	2975	2975	2975	0
120	20231219	191600	45160685	2975	2975	2975	2975	0
121	20231219	191500	45160685	2975	2975	2975	2975	0
122	20231219	191400	45160685	2975	2975	2975	2975	61
123	20231219	191300	45160685	2975	2975	2975	2975	0
124	20231219	191200	45160685	2975	2975	2975	2975	0
125	20231219	191100	45160685	2975	2975	2975	2975	0
126	20231219	191000	45160685	2975	2975	2975	2975	0
127	20231219	190900	45160685	2975	2975	2975	2975	0
128	20231219	190800	45160685	2975	2975	2975	2975	0
129	20231219	190700	45160685	2975	2975	2975	2975	0
130	20231219	190600	45160685	2975	2975	2975	2975	0
131	20231219	190500	45160685	2975	2975	2975	2975	0
132	20231219	190400	45160685	2975	2975	2975	2975	0
133	20231219	190300	45160685	2975	2975	2975	2975	0
134	20231219	190200	45160685	2975	2975	2975	2975	0
135	20231219	190100	45160685	2975	2975	2975	2975	0
136	20231219	190000	45160685	2975	2975	2975	2975	0
137	20231219	185900	45160685	2975	2975	2975	2975	0
138	20231219	185800	45160685	2975	2975	2975	2975	0
139	20231219	185700	45160685	2975	2975	2975	2975	0
140	20231219	185600	45160685	2975	2975	2975	2975	0
141	20231219	185500	45160685	2975	2975	2975	2975	0
142	20231219	185400	45160685	2975	2975	2975	2975	0
143	20231219	185300	45160685	2975	2975	2975	2975	0
144	20231219	185200	45160685	2975	2975	2975	2975	0
145	20231219	185100	45160685	2975	2975	2975	2975	0
146	20231219	185000	45160685	2975	2975	2975	2975	0
147	20231219	184900	45160685	2975	2975	2975	2975	0
148	20231219	184800	45160685	2975	2975	2975	2975	0
149	20231219	184700	45160685	2975	2975	2975	2975	0
150	20231219	184600	45160685	2975	2975	2975	2975	0
151	20231219	184500	45160685	2975	2975	2975	2975	0
152	20231219	184400	45160685	2975	2975	2975	2975	61
153	20231219	184300	45160685	2975	2975	2975	2975	0
154	20231219	184200	45160685	2975	2975	2975	2975	0
155	20231219	184100	45160685	2975	2975	2975	2975	0
156	20231219	184000	45160685	2975	2975	2975	2975	0
157	20231219	183900	45160685	2975	2975	2975	2975	0
158	20231219	183800	45160685	2975	2975	2975	2975	0
159	20231219	183700	45160685	2975	2975	2975	2975	0
160	20231219	183600	45160685	2975	2975	2975	2975	0
161	20231219	183500	45160685	2975	2975	2975	2975	0
162	20231219	183400	45160685	2975	2975	2975	2975	0
163	20231219	183300	45160685	2975	2975	2975	2975	0
164	20231219	183200	45160685	2975	2975	2975	2975	0
165	20231219	183100	45160685	2975	2975	2975	2975	0
166	20231219	183000	45160685	2975	2975	2975	2975	0
167	20231219	182900	45160685	2975	2975	2975	2975	0
168	20231219	182800	45160685	2975	2975	2975	2975	0
169	20231219	182700	45160685	2975	2975	2975	2975	0
170	20231219	182600	45160685	2975	2975	2975	2975	0
171	20231219	182500	45160685	2975	2975	2975	2975	0
172	20231219	182400	45160685	2975	2975	2975	2975	0
173	20231219	182300	45160685	2975	2975	2975	2975	0
174	20231219	182200	45160685	2975	2975	2975	2975	0
175	20231219	182100	45160685	2975	2975	2975	2975	0
176	20231219	182000	45160685	2975	2975	2975	2975	0
177	20231219	181900	45160685	2975	2975	2975	2975	0
178	20231219	181800	45160685	2975	2975	2975	2975	0
179	20231219	181700	45160685	2975	2975	2975	2975	0
180	20231219	181600	45160685	2975	2975	2975	2975	0
181	20231219	181500	45160685	2975	2975	2975	2975	0
182	20231219	181400	45160685	2975	2975	2975	2975	61
183	20231219	181300	45160685	2975	2975	2975	2975	0
184	20231219	181200	45160685	2975	2975	2975	2975	0
185	20231219	181100	45160685	2975	2975	2975	2975	0
186	20231219	181000	45160685	2975	2975	2975	2975	0
187	20231219	180900	45160685	2975	2975	2975	2975	0
188	20231219	180800	45160685	2975	2975	2975	2975	0
189	20231219	180700	45160685	2975	2975	2975	2975	0
190	20231219	180600	45160685	2975	2975	2975	2975	0
191	20231219	180500	45160685	2975	2975	2975	2975	0
192	20231219	180400	45160685	2975	2975	2975	2975	0
193	20231219	180300	45160685	2975	2975	2975	2975	0
194	20231219	180200	45160685	2975	2975	2975	2975	0
195	20231219	180100	45160685	2975	2975	2975	2975	0
196	20231219	180000	45160685	2975	2975	2975	2975	0
197	20231219	175900	45160685	2975	2975	2975	2975	0
198	20231219	175800	45160685	2975	2975	2975	2975	0
199	20231219	175700	45160685	2975	2975	2975	2975	0
200	20231219	175600	45160685	2975	2975	2975	2975	0
201	20231219	175500	45160685	2975	2975	2975	2975	0
202	20231219	175400	45160685	2975	2975	2975	2975	0
203	20231219	175300	45160685	2975	2975	2975	2975	0
204	20231219	175200	45160685	2975	2975	2975	2975	0
205	20231219	175100	45160685	2975	2975	2975	2975	0
206	20231219	175000	45160685	2975	2975	2975	2975	0
207	20231219	174900	45160685	2975	2975	2975	2975	0
208	20231219	174800	45160685	2975	2975	2975	2975	0
209	20231219	174700	45160685	2975	2975	2975	2975	0
210	20231219	174600	45160685	2975	2975	2975	2975	0
211	20231219	174500	45160685	2975	2975	2975	2975	0
212	20231219	174400	45160685	2975	2975	2975	2975	61
213	20231219	174300	45160685	2975	2975	2975	2975	0
214	20231219	174200	45160685	2975	2975	2975	2975	0
215	20231219	174100	45160685	2975	2975	2975	2975	0
216	20231219	174000	45160685	2975	2975	2975	2975	0
217	20231219	173900	45160685	2975	2975	2975	2975	0
218	20231219	173800	45160685	2975	2975	2975	2975	0
219	20231219	173700	45160685	2975	2975	2975	2975	0
220	20231219	173600	45160685	2975	2975	2975	2975	0
221	20231219	173500	45160685	2975	2975	2975	2975	0
222	20231219	173400	45160685	2975	2975	2975	2975	0
223	20231219	173300	45160685	2975	2975	2975	2975	0
224	20231219	173200	45160685	2975	2975	2975	2975	0
225	20231219	173100	45160685	2975	2975	2975	2975	0
226	20231219	173000	45160685	2975	2975	2975	2975	0
227	20231219	172900	45160685	2975	2975	2975	2975	0
228	20231219	172800	45160685	2975	2975	2975	2975	0
229	20231219	172700	45160685	2975	2975	2975	2975	0
230	20231219	172600	45160685	2975	2975	2975	2975	0
231	20231219	172500	45160685	2975	2975	2975	2975	0
232	20231219	172400	45160685	2975	2975	2975	2975	0
233	20231219	172300	45160685	2975	2975	2975	2975	0
234	20231219	172200	45160685	2975	2975	2975	2975	0
235	20231219	172100	45160685	2975	2975	2975	2975	0
236	20231219	172000	45160685	2975	2975	2975	2975	0
237	20231219	171900	45160685	2975	2975	2975	2975	0
238	20231219	171800	45160685	2975	2975	2975	2975	0
239	20231219	171700	45160685	2975	2975	2975	2975	0
240	20231219	171600	45160685	2975	2975	2975	2975	0
241	20231219	171500	45160685	2975	2975	2975	2975	0
242	20231219	171400	45160685	2975	2975	2975	2975	61
243	20231219	171300	45160685	2975	2975	2975	2975	0
244	20231219	171200	45160685	2975	2975	2975	2975	0
245	20231219	171100	45160685	2975	2975	2975	2975	0
246	20231219	171000	45160685	2975	2975	2975	2975	0
247	20231219	170900	45160685	2975	2975	2975	2975	0
248	20231219	170800	45160685	2975	2975	2975	2975	0
249	20231219	170700	45160685	2975	2975	2975	2975	0
250	20231219	170600	45160685	2975	2975	2975	2975	0
251	20231219	170500	45160685	2975	2975	2975	2975	0
252	20231219	170400	45160685	2975	2975	2975	2975	0
253	20231219	170300	45160685	2975	2975	2975	2975	0
254	20231219	170200	45160685	2975	2975	2975	2975	0
255	20231219	170100	45160685	2975	2975	2975	2975	0
256	20231219	170000	45160685	2975	2975	2975	2975	0
257	20231219	165900	45160685	2975	2975	2975	2975	0
258	20231219	165800	45160685	2975	2975	2975	2975	0
259	20231219	165700	45160685	2975	2975	2975	2975	0
260	20231219	165600	45160685	2975	2975	2975	2975	0
261	20231219	165500	45160685	2975	2975	2975	2975	0
262	20231219	165400	45160685	2975	2975	2975	2975	0
263	20231219	165300	45160685	2975	2975	2975	2975	0
264	20231219	165200	45160685	2975	2975	2975	2975	0
265	20231219	165100	45160685	2975	2975	2975	2975	0
266	20231219	165000	45160685	2975	2975	2975	2975	0
267	20231219	164900	45160685	2975	2975	2975	2975	0
268	20231219	164800	45160685	2975	2975	2975	2975	0
269	20231219	164700	45160685	2975	2975	2975	2975	0
270	20231219	164600	45160685	2975	2975	2975	2975	0
271	20231219	164500	45160685	2975	2975	2975	2975	0
272	20231219	164400	45160685	2975	2975	2975	2975	61
273	20231219	164300	45160685	2975	2975	2975	2975	0
274	20231219	164200	45160685	2975	2975	2975	2975	0
275	20231219	164100	45160685	2975	2975	2975	2975	0
276	20231219	164000	45160685	2975	2975	2975	2975	0
277	20231219	163900	45160685	2975	2975	2975	2975	0
278	20231219	163800	45160685	2975	2975	2975	2975	0
279	20231219	163700	45160685	2975	2975	2975	2975	0
280	20231219	163600	45160685	2975	2975	2975	2975	0
281	20231219	163500	45160685	2975	2975	2975	2975	0
282	20231219	163400	45160685	2975	2975	2975	2975	0
283	20231219	163300	45160685	2975	2975	2975	2975	0
284	20231219	163200	45160685	2975	2975	2975	2975	0
285	20231219	163100	45160685	2975	2975	2975	2975	0
286	20231219	163000	45160685	2975	2975	2975	2975	0
287	20231219	162900	45160685	2975	2975	2975	2975	0
288	20231219	162800	45160685	2975	2975	2975	2975	0
289	20231219	162700	45160685	2975	2975	2975	2975	0
290	20231219	162600	45160685	2975	2975	2975	2975	0
291	20231219	162500	45160685	2975	2975	2975	2975	0
292	20231219	162400	45160685	2975	2975	2975	2975	0
293	20231219	162300	45160685	2975	2975	2975	2975	0
294	20231219	162200	45160685	2975	2975	2975	2975	0
295	20231219	162100	45160685	2975	2975	2975	2975	0
296	20231219	162000	45160685	2975	2975	2975	2975	0
297	20231219	161900	45160685	2975	2975	2975	2975	0
298	20231219	161800	45160685	2975	2975	2975	2975	0
299	20231219	161700	45160685	2975	2975	2975	2975	0
300	20231219	161600	45160685	2975	2975	2975	2975	0
301	20231219	161500	45160685	2975	2975	2975	2975	0
302	20231219	161400	45160685	2975	2975	2975	2975	61
303	20231219	161300	45160685	2975	2975	2975	2975	0
304	20231219	161200	45160685	2975	2975	2975	2975	0
305	20231219	161100	45160685	2975	2975	2975	2975	0
306	20231219	161000	45160685	2975	2975	2975	2975	0
307	20231219	160900	45160685	2975	2975	2975	2975	0
308	20231219	160800	45160685	2975	2975	2975	2975	0
309	20231219	160700	45160685	2975	2975	2975	2975	0
310	20231219	160600	45160685	2975	2975	2975	2975	0
311	20231219	160500	45160685	2975	2975	2975	2975	0
312	20231219	160400	45160685	2975	2975	2975	2975	0
313	20231219	160300	45160685	2975	2975	2975	2975	0
314	20231219	160200	45160685	2975	2975	2975	2975	0
315	20231219	160100	45160685	2975	2975	2975	2975	0
316	20231219	160000	45160685	2975	2975	2975	2975	0
317	20231219	155900	45160685	2975	2975	2975	2975	0
318	20231219	155800	45160685	2975	2975	2975	2975	0
319	20231219	155700	45160685	2975	2975	2975	2975	0
320	20231219	155600	45160685	2975	2975	2975	2975	0
321	20231219	155500	45160685	2975	2975	2975	2975	0
322	20231219	155400	45160685	2975	2975	2975	2975	0
323	20231219	155300	45160685	2975	2975	2975	2975	0
324	20231219	155200	45160685	2975	2975	2975	2975	0
325	20231219	155100	45160685	2975	2975	2975	2975	0
326	20231219	155000	45160685	2975	2975	2975	2975	0
327	20231219	154900	45160685	2975	2975	2975	2975	0
328	20231219	154800	45160685	2975	2975	2975	2975	0
329	20231219	154700	45160685	2975	2975	2975	2975	0
330	20231219	154600	45160685	2975	2975	2975	2975	0
331	20231219	154500	45160685	2975	2975	2975	2975	0
332	20231219	154400	45160685	2975	2975	2975	2975	61
333	20231219	154300	45160685	2975	2975	2975	2975	0
334	20231219	154200	45160685	2975	2975	2975	2975	0
335	20231219	154100	45160685	2975	2975	2975	2975	0
336	20231219	154000	45160685	2975	2975	2975	2975	0
337	20231219	153900	45160685	2975	2975	2975	2975	0
338	20231219	153800	45160685	2975	2975	2975	2975	0
339	20231219	153700	45160685	2975	2975	2975	2975	0
340	20231219	153600	45160685	2975	2975	2975	2975	0
341	20231219	153500	45160685	2975	2975	2975	2975	0
342	20231219	153400	45160685	2975	2975	2975	2975	0
343	20231219	153300	45160685	2975	2975	2975	2975	0
344	20231219	153200	45160685	2975	2975	2975	2975	0
345	20231219	153100	45160685	2975	2975	2975	2975	0
346	20231219	153000	45160685	2975	2975	2975	2975	61
347	20231219	152900	44979210	2980	2980	2980	2980	0
348	20231219	152800	44979210	2980	2980	2980	2980	0
349	20231219	152700	44979210	2980	2980	2980	2980	0
350	20231219	152600	44979210	2980	2980	2980	2980	0
351	20231219	152500	44979210	2980	2980	2980	2980	0
352	20231219	152400	44979210	2980	2980	2980	2980	0
353	20231219	152300	44979210	2980	2980	2980	2980	0
354	20231219	152200	44979210	2980	2980	2980	2980	0
355	20231219	152100	44979210	2980	2980	2980	2980	0
356	20231219	152000	44979210	2980	2980	2980	2980	0
357	20231219	151900	44979210	2980	2980	2980	2980	0
358	20231219	151800	44979210	2980	2980	2980	2980	0
359	20231219	151700	44979210	2980	2980	2980	2980	1
360	20231219	151600	44976230	2980	2980	2980	2980	0
361	20231219	151500	44976230	2980	2980	2980	2980	10
362	20231219	151400	44946430	2980	2980	2980	2980	0
363	20231219	151300	44946430	2980	2980	2980	2980	0
364	20231219	151200	44946430	2980	2980	2980	2980	1
365	20231219	151100	44943450	2980	2985	2985	2980	2
366	20231219	151000	44937485	2980	2980	2980	2980	0
367	20231219	150900	44937485	2980	2980	2980	2975	118
368	20231219	150800	44585850	2980	2980	2980	2980	0
369	20231219	150700	44585850	2980	2980	2980	2980	0
370	20231219	150600	44585850	2980	2980	2980	2980	190
371	20231219	150500	44019650	2980	2980	2980	2980	0
372	20231219	150400	44019650	2980	2980	2980	2980	0
373	20231219	150300	44019650	2980	2980	2980	2980	0
374	20231219	150200	44019650	2980	2980	2980	2980	0
375	20231219	150100	44019650	2980	2980	2980	2980	0
376	20231219	150000	44019650	2980	2980	2980	2980	0
377	20231219	145900	44019650	2980	2985	2985	2980	11
378	20231219	145800	43986820	2985	2985	2985	2985	0
379	20231219	145700	43986820	2985	2985	2985	2985	0
380	20231219	145600	43986820	2985	2985	2985	2985	5
381	20231219	145500	43971895	2980	2980	2980	2980	0
382	20231219	145400	43971895	2980	2980	2980	2980	0
383	20231219	145300	43971895	2980	2980	2980	2980	0
384	20231219	145200	43971895	2980	2980	2980	2980	0
385	20231219	145100	43971895	2980	2980	2980	2980	0
386	20231219	145000	43971895	2980	2980	2980	2980	0
387	20231219	144900	43971895	2980	2980	2980	2980	0
388	20231219	144800	43971895	2980	2980	2980	2980	0
389	20231219	144700	43971895	2980	2980	2980	2980	0
390	20231219	144600	43971895	2980	2980	2980	2980	0
391	20231219	144500	43971895	2980	2980	2980	2980	0
392	20231219	144400	43971895	2980	2980	2980	2980	0
393	20231219	144300	43971895	2980	2980	2980	2980	0
394	20231219	144200	43971895	2980	2980	2980	2980	0
395	20231219	144100	43971895	2980	2980	2980	2980	0
396	20231219	144000	43971895	2980	2980	2980	2980	0
397	20231219	143900	43971895	2980	2980	2980	2980	0
398	20231219	143800	43971895	2980	2980	2980	2980	0
399	20231219	143700	43971895	2980	2980	2980	2980	0
400	20231219	143600	43971895	2980	2980	2980	2980	2
401	20231219	143500	43965935	2980	2980	2980	2980	0
402	20231219	143400	43965935	2980	2980	2980	2980	0
403	20231219	143300	43965935	2980	2980	2980	2980	1500
404	20231219	143200	39495935	2980	2980	2980	2980	0
405	20231219	143100	39495935	2980	2980	2980	2980	0
406	20231219	143000	39495935	2980	2980	2980	2980	4
407	20231219	142900	39484015	2975	2975	2975	2975	0
408	20231219	142800	39484015	2975	2975	2975	2975	0
409	20231219	142700	39484015	2975	2975	2975	2975	0
410	20231219	142600	39484015	2975	2975	2975	2975	1027
411	20231219	142500	36428690	2980	2980	2980	2980	0
412	20231219	142400	36428690	2980	2980	2980	2980	0
413	20231219	142300	36428690	2980	2980	2980	2980	0
414	20231219	142200	36428690	2980	2980	2980	2980	0
415	20231219	142100	36428690	2980	2980	2980	2980	0
416	20231219	142000	36428690	2980	2980	2980	2980	0
417	20231219	141900	36428690	2980	2980	2980	2980	1
418	20231219	141800	36425710	2980	2980	2980	2980	0
419	20231219	141700	36425710	2980	2980	2980	2980	0
420	20231219	141600	36425710	2980	2980	2980	2980	0
421	20231219	141500	36425710	2980	2980	2980	2980	0
422	20231219	141400	36425710	2980	2980	2980	2980	0
423	20231219	141300	36425710	2980	2980	2980	2980	0
424	20231219	141200	36425710	2980	2980	2980	2980	0
425	20231219	141100	36425710	2980	2980	2980	2980	1
426	20231219	141000	36422730	2980	2980	2980	2980	100
427	20231219	140900	36124730	2975	2975	2975	2975	0
428	20231219	140800	36124730	2975	2975	2975	2975	0
429	20231219	140700	36124730	2975	2975	2975	2975	0
430	20231219	140600	36124730	2975	2975	2975	2975	0
431	20231219	140500	36124730	2975	2975	2975	2975	0
432	20231219	140400	36124730	2975	2975	2975	2975	335
433	20231219	140300	35128105	2975	2975	2975	2975	0
434	20231219	140200	35128105	2975	2975	2975	2975	0
435	20231219	140100	35128105	2975	2975	2975	2975	0
436	20231219	140000	35128105	2975	2975	2975	2975	0
437	20231219	135900	35128105	2975	2975	2975	2975	0
438	20231219	135800	35128105	2975	2975	2975	2975	0
439	20231219	135700	35128105	2975	2975	2975	2975	0
440	20231219	135600	35128105	2975	2975	2975	2975	0
441	20231219	135500	35128105	2975	2975	2975	2975	0
442	20231219	135400	35128105	2975	2975	2975	2975	0
443	20231219	135300	35128105	2975	2975	2975	2975	0
444	20231219	135200	35128105	2975	2975	2975	2975	0
445	20231219	135100	35128105	2975	2975	2975	2975	0
446	20231219	135000	35128105	2975	2975	2975	2975	48
447	20231219	134900	34985305	2980	2980	2980	2980	0
448	20231219	134800	34985305	2980	2980	2980	2980	1
449	20231219	134700	34982325	2975	2975	2975	2975	0
450	20231219	134600	34982325	2975	2975	2975	2975	0
451	20231219	134500	34982325	2975	2975	2975	2975	0
452	20231219	134400	34982325	2975	2975	2975	2975	1
453	20231219	134300	34979350	2980	2980	2980	2980	0
454	20231219	134200	34979350	2980	2980	2980	2980	0
455	20231219	134100	34979350	2980	2980	2980	2980	0
456	20231219	134000	34979350	2980	2980	2980	2980	2
457	20231219	133900	34973390	2980	2980	2980	2980	0
458	20231219	133800	34973390	2980	2980	2980	2980	400
459	20231219	133700	33781390	2980	2980	2980	2980	0
460	20231219	133600	33781390	2980	2980	2980	2980	0
461	20231219	133500	33781390	2980	2980	2980	2980	0
462	20231219	133400	33781390	2980	2980	2980	2980	0
463	20231219	133300	33781390	2980	2980	2980	2980	0
464	20231219	133200	33781390	2980	2980	2980	2980	0
465	20231219	133100	33781390	2980	2980	2980	2980	0
466	20231219	133000	33781390	2980	2980	2980	2980	0
467	20231219	132900	33781390	2980	2980	2980	2980	9
468	20231219	132800	33754570	2975	2975	2975	2975	0
469	20231219	132700	33754570	2975	2975	2975	2975	0
470	20231219	132600	33754570	2975	2975	2975	2975	0
471	20231219	132500	33754570	2975	2975	2975	2975	0
472	20231219	132400	33754570	2975	2975	2975	2975	0
473	20231219	132300	33754570	2975	2975	2975	2975	1
474	20231219	132200	33751595	2980	2980	2980	2980	0
475	20231219	132100	33751595	2980	2980	2980	2980	0
476	20231219	132000	33751595	2980	2980	2980	2980	0
477	20231219	131900	33751595	2980	2980	2980	2980	192
478	20231219	131800	33179435	2980	2980	2980	2980	0
479	20231219	131700	33179435	2980	2980	2980	2980	0
480	20231219	131600	33179435	2980	2980	2980	2980	0
481	20231219	131500	33179435	2980	2980	2980	2980	5
482	20231219	131400	33164535	2980	2980	2980	2980	5
483	20231219	131300	33149635	2980	2980	2980	2980	0
484	20231219	131200	33149635	2980	2980	2980	2980	0
485	20231219	131100	33149635	2980	2980	2980	2980	0
486	20231219	131000	33149635	2980	2980	2980	2980	0
487	20231219	130900	33149635	2980	2980	2980	2980	2
488	20231219	130800	33143675	2980	2980	2980	2980	0
489	20231219	130700	33143675	2980	2980	2980	2980	39
490	20231219	130600	33027455	2980	2980	2980	2980	0
491	20231219	130500	33027455	2980	2980	2980	2980	0
492	20231219	130400	33027455	2980	2980	2980	2980	0
493	20231219	130300	33027455	2980	2980	2980	2980	0
494	20231219	130200	33027455	2980	2980	2980	2980	0
495	20231219	130100	33027455	2980	2980	2980	2980	0
496	20231219	130000	33027455	2980	2980	2980	2980	0
497	20231219	125900	33027455	2980	2980	2980	2980	0
498	20231219	125800	33027455	2980	2980	2980	2980	0
499	20231219	125700	33027455	2980	2980	2980	2980	1
500	20231219	125600	33024475	2980	2980	2980	2980	0
501	20231219	125500	33024475	2980	2980	2980	2980	0
502	20231219	125400	33024475	2980	2980	2980	2980	33
503	20231219	125300	32926135	2980	2980	2980	2980	0
504	20231219	125200	32926135	2980	2980	2980	2980	0
505	20231219	125100	32926135	2980	2980	2980	2980	0
506	20231219	125000	32926135	2980	2980	2980	2980	0
507	20231219	124900	32926135	2980	2980	2980	2980	0
508	20231219	124800	32926135	2980	2980	2980	2980	31
509	20231219	124700	32833755	2980	2980	2980	2980	0
510	20231219	124600	32833755	2980	2980	2980	2980	0
511	20231219	124500	32833755	2980	2980	2980	2980	0
512	20231219	124400	32833755	2980	2980	2980	2980	0
513	20231219	124300	32833755	2980	2980	2980	2980	0
514	20231219	124200	32833755	2980	2975	2980	2975	376
515	20231219	124100	31715115	2980	2980	2980	2980	0
516	20231219	124000	31715115	2980	2980	2980	2980	0
517	20231219	123900	31715115	2980	2980	2980	2980	0
518	20231219	123800	31715115	2980	2980	2980	2980	7
519	20231219	123700	31694255	2975	2975	2975	2975	0
520	20231219	123600	31694255	2975	2975	2975	2975	0
521	20231219	123500	31694255	2975	2975	2975	2975	1
522	20231219	123400	31691280	2980	2980	2980	2980	0
523	20231219	123300	31691280	2980	2980	2980	2980	0
524	20231219	123200	31691280	2980	2980	2980	2980	0
525	20231219	123100	31691280	2980	2980	2980	2980	0
526	20231219	123000	31691280	2980	2980	2980	2980	0
527	20231219	122900	31691280	2980	2980	2980	2980	0
528	20231219	122800	31691280	2980	2980	2980	2980	0
529	20231219	122700	31691280	2980	2980	2980	2980	50
530	20231219	122600	31542280	2980	2980	2980	2980	0
531	20231219	122500	31542280	2980	2980	2980	2980	10
532	20231219	122400	31512480	2980	2980	2980	2980	0
533	20231219	122300	31512480	2980	2980	2980	2980	50
534	20231219	122200	31363480	2980	2980	2980	2980	20
535	20231219	122100	31303880	2980	2980	2980	2980	100
536	20231219	122000	31005880	2980	2980	2980	2980	0
537	20231219	121900	31005880	2980	2980	2980	2980	9
538	20231219	121800	30979060	2980	2980	2980	2980	1
539	20231219	121700	30976080	2975	2975	2975	2975	0
540	20231219	121600	30976080	2975	2975	2975	2975	0
541	20231219	121500	30976080	2975	2975	2975	2975	0
542	20231219	121400	30976080	2975	2975	2975	2975	0
543	20231219	121300	30976080	2975	2975	2975	2975	0
544	20231219	121200	30976080	2975	2975	2975	2975	860
545	20231219	121100	28417580	2980	2980	2980	2980	100
546	20231219	121000	28119580	2980	2980	2980	2980	0
547	20231219	120900	28119580	2980	2980	2980	2980	1
548	20231219	120800	28116600	2980	2980	2980	2980	0
549	20231219	120700	28116600	2980	2980	2980	2980	0
550	20231219	120600	28116600	2980	2980	2980	2980	95
551	20231219	120500	27833500	2980	2980	2980	2980	500
552	20231219	120400	26343500	2980	2980	2980	2980	0
553	20231219	120300	26343500	2980	2980	2980	2980	0
554	20231219	120200	26343500	2980	2980	2980	2980	0
555	20231219	120100	26343500	2980	2980	2980	2980	0
556	20231219	120000	26343500	2980	2980	2980	2980	1
557	20231219	115900	26340520	2980	2980	2980	2980	0
558	20231219	115800	26340520	2980	2980	2980	2980	500
559	20231219	115700	24850520	2980	2980	2980	2980	500
560	20231219	115600	23360520	2975	2975	2975	2975	0
561	20231219	115500	23360520	2975	2975	2975	2975	0
562	20231219	115400	23360520	2975	2975	2975	2975	0
563	20231219	115300	23360520	2975	2975	2975	2975	1
564	20231219	115200	23357545	2980	2980	2980	2980	1
565	20231219	115100	23354565	2980	2980	2980	2980	0
566	20231219	115000	23354565	2980	2980	2980	2980	30
567	20231219	114900	23265165	2980	2980	2980	2980	0
568	20231219	114800	23265165	2980	2980	2980	2980	0
569	20231219	114700	23265165	2980	2980	2980	2980	0
570	20231219	114600	23265165	2980	2980	2980	2980	0
571	20231219	114500	23265165	2980	2980	2980	2980	0
572	20231219	114400	23265165	2980	2980	2980	2980	0
573	20231219	114300	23265165	2980	2980	2980	2980	0
574	20231219	114200	23265165	2980	2980	2980	2980	0
575	20231219	114100	23265165	2980	2980	2980	2980	0
576	20231219	114000	23265165	2980	2980	2980	2980	0
577	20231219	113900	23265165	2980	2980	2980	2980	0
578	20231219	113800	23265165	2980	2980	2980	2980	20
579	20231219	113700	23205565	2980	2980	2980	2980	500
580	20231219	113600	21715565	2975	2980	2980	2975	510
581	20231219	113500	20195815	2975	2980	2980	2975	615
582	20231219	113400	18363135	2980	2980	2980	2980	500
583	20231219	113300	16873135	2980	2980	2980	2980	500
584	20231219	113200	15383135	2980	2980	2980	2980	100
585	20231219	113100	15085135	2980	2980	2980	2980	0
586	20231219	113000	15085135	2980	2980	2980	2980	0
587	20231219	112900	15085135	2980	2980	2980	2980	0
588	20231219	112800	15085135	2980	2980	2980	2980	0
589	20231219	112700	15085135	2980	2980	2980	2980	200
590	20231219	112600	14489135	2975	2975	2975	2975	0
591	20231219	112500	14489135	2975	2975	2975	2975	0
592	20231219	112400	14489135	2975	2975	2975	2975	0
593	20231219	112300	14489135	2975	2975	2975	2975	1
594	20231219	112200	14486160	2980	2980	2980	2980	0
595	20231219	112100	14486160	2980	2980	2980	2980	0
596	20231219	112000	14486160	2980	2980	2980	2980	4
597	20231219	111900	14474240	2980	2980	2980	2980	4
598	20231219	111800	14462320	2980	2980	2980	2980	0
599	20231219	111700	14462320	2980	2980	2980	2980	0
600	20231219	111600	14462320	2980	2980	2980	2980	0
601	20231219	111500	14462320	2980	2980	2980	2980	0
602	20231219	111400	14462320	2980	2980	2980	2980	0
603	20231219	111300	14462320	2980	2980	2980	2980	0
604	20231219	111200	14462320	2980	2980	2980	2980	1
605	20231219	111100	14459340	2980	2980	2980	2980	12
606	20231219	111000	14423580	2980	2980	2980	2980	6
607	20231219	110900	14405700	2980	2980	2980	2980	0
608	20231219	110800	14405700	2980	2980	2980	2980	0
609	20231219	110700	14405700	2980	2980	2980	2980	41
610	20231219	110600	14283520	2980	2980	2980	2980	0
611	20231219	110500	14283520	2980	2980	2980	2980	0
612	20231219	110400	14283520	2980	2980	2980	2980	10
613	20231219	110300	14253720	2980	2980	2980	2980	1
614	20231219	110200	14250740	2980	2980	2980	2980	0
615	20231219	110100	14250740	2980	2980	2980	2980	0
616	20231219	110000	14250740	2980	2980	2980	2980	0
617	20231219	105900	14250740	2980	2980	2980	2980	0
618	20231219	105800	14250740	2980	2980	2980	2980	0
619	20231219	105700	14250740	2980	2980	2980	2980	0
620	20231219	105600	14250740	2980	2980	2980	2980	200
621	20231219	105500	13654740	2980	2980	2980	2980	0
622	20231219	105400	13654740	2980	2980	2980	2980	34
623	20231219	105300	13553420	2975	2975	2975	2975	0
624	20231219	105200	13553420	2975	2975	2975	2975	100
625	20231219	105100	13255920	2975	2975	2975	2975	0
626	20231219	105000	13255920	2975	2975	2975	2975	0
627	20231219	104900	13255920	2975	2975	2975	2975	0
628	20231219	104800	13255920	2975	2975	2975	2975	0
629	20231219	104700	13255920	2975	2975	2975	2975	0
630	20231219	104600	13255920	2975	2975	2975	2975	0
631	20231219	104500	13255920	2975	2975	2975	2975	0
632	20231219	104400	13255920	2975	2975	2975	2975	0
633	20231219	104300	13255920	2975	2975	2975	2975	0
634	20231219	104200	13255920	2975	2975	2975	2975	0
635	20231219	104100	13255920	2975	2975	2975	2975	0
636	20231219	104000	13255920	2975	2975	2975	2975	0
637	20231219	103900	13255920	2975	2975	2975	2975	0
638	20231219	103800	13255920	2975	2975	2975	2975	0
639	20231219	103700	13255920	2975	2975	2975	2975	5
640	20231219	103600	13241045	2975	2975	2975	2975	5
641	20231219	103500	13226170	2975	2975	2975	2975	3
642	20231219	103400	13217245	2975	2975	2980	2975	6
643	20231219	103300	13199390	2975	2975	2975	2975	3
644	20231219	103200	13190465	2975	2975	2975	2975	5
645	20231219	103100	13175590	2975	2975	2975	2975	5
646	20231219	103000	13160715	2975	2980	2980	2975	4
647	20231219	102900	13148810	2975	2975	2975	2975	5
648	20231219	102800	13133935	2975	2975	2975	2975	6
649	20231219	102700	13116085	2975	2975	2975	2975	3
650	20231219	102600	13107160	2975	2975	2975	2975	5
651	20231219	102500	13092285	2970	2970	2970	2970	6
652	20231219	102400	13074465	2970	2970	2970	2970	2
653	20231219	102300	13068525	2970	2970	2970	2970	6
654	20231219	102200	13050705	2970	2975	2975	2970	502
655	20231219	102100	11557265	2970	2970	2970	2970	6
656	20231219	102000	11539445	2970	2970	2970	2970	5
657	20231219	101900	11524595	2970	2970	2970	2970	3
658	20231219	101800	11515685	2970	2970	2970	2970	5
659	20231219	101700	11500835	2970	2970	2975	2970	15
660	20231219	101600	11456235	2970	2970	2970	2970	3
661	20231219	101500	11447325	2970	2970	2970	2970	5
662	20231219	101400	11432475	2970	2970	2970	2970	5
663	20231219	101300	11417625	2970	2970	2970	2970	3
664	20231219	101200	11408715	2970	2970	2970	2970	5
665	20231219	101100	11393865	2970	2970	2970	2970	3
666	20231219	101000	11384955	2970	2970	2970	2970	5
667	20231219	100900	11370105	2970	2970	2970	2970	6
668	20231219	100800	11352285	2970	2970	2970	2970	2
669	20231219	100700	11346345	2970	2975	2975	2970	153
670	20231219	100600	10891185	2975	2975	2975	2975	0
671	20231219	100500	10891185	2975	2975	2975	2975	0
672	20231219	100400	10891185	2975	2975	2975	2975	160
673	20231219	100300	10415185	2975	2970	2975	2970	106
674	20231219	100200	10099860	2970	2970	2970	2970	0
675	20231219	100100	10099860	2970	2970	2970	2970	162
676	20231219	100000	9618720	2975	2975	2975	2975	0
677	20231219	095900	9618720	2975	2975	2975	2975	100
678	20231219	095800	9321220	2975	2975	2975	2975	1
679	20231219	095700	9318245	2975	2975	2975	2975	0
680	20231219	095600	9318245	2975	2975	2975	2975	0
681	20231219	095500	9318245	2975	2975	2975	2975	0
682	20231219	095400	9318245	2975	2975	2975	2975	0
683	20231219	095300	9318245	2975	2975	2975	2975	4
684	20231219	095200	9306345	2975	2975	2975	2975	0
685	20231219	095100	9306345	2975	2975	2975	2975	0
686	20231219	095000	9306345	2975	2975	2975	2975	0
687	20231219	094900	9306345	2975	2975	2975	2975	120
688	20231219	094800	8949345	2980	2980	2980	2980	0
689	20231219	094700	8949345	2980	2980	2980	2980	0
690	20231219	094600	8949345	2980	2980	2980	2980	0
691	20231219	094500	8949345	2980	2980	2980	2980	0
692	20231219	094400	8949345	2980	2980	2980	2980	0
693	20231219	094300	8949345	2980	2980	2980	2980	0
694	20231219	094200	8949345	2980	2980	2980	2980	0
695	20231219	094100	8949345	2980	2980	2980	2980	0
696	20231219	094000	8949345	2980	2980	2980	2980	0
697	20231219	093900	8949345	2980	2980	2980	2980	0
698	20231219	093800	8949345	2980	2980	2980	2980	0
699	20231219	093700	8949345	2980	2980	2980	2980	100
700	20231219	093600	8651345	2980	2980	2980	2980	1
701	20231219	093500	8648365	2980	2980	2980	2980	2
702	20231219	093400	8642405	2970	2970	2970	2970	5
703	20231219	093300	8627555	2980	2980	2980	2980	117
704	20231219	093200	8278895	2980	2975	2980	2975	2
705	20231219	093100	8272940	2980	2975	2980	2975	102
706	20231219	093000	7969480	2975	2980	2980	2975	930
707	20231219	092900	5202715	2980	2980	2980	2980	83
708	20231219	092800	4955375	2980	2980	2980	2980	584
709	20231219	092700	3215055	2980	2980	2980	2980	1
710	20231219	092600	3212075	2980	2980	2980	2980	0
711	20231219	092500	3212075	2980	2980	2980	2980	0
712	20231219	092400	3212075	2980	2980	2980	2980	1
713	20231219	092300	3209095	2980	2980	2980	2980	0
714	20231219	092200	3209095	2980	2980	2980	2980	0
715	20231219	092100	3209095	2980	2980	2980	2980	298
716	20231219	092000	2321055	2990	2990	2990	2990	0
717	20231219	091900	2321055	2990	2990	2990	2990	0
718	20231219	091800	2321055	2990	2990	2990	2990	50
719	20231219	091700	2171555	2980	2980	2980	2980	0
720	20231219	091600	2171555	2980	2980	2980	2980	0
721	20231219	091500	2171555	2980	2980	2980	2980	1
722	20231219	091400	2168575	2980	2990	2990	2980	76
723	20231219	091300	1942065	2985	2985	2985	2985	89
724	20231219	091200	1676400	2985	2985	2985	2985	113
725	20231219	091100	1339095	2995	2995	2995	2995	0
726	20231219	091000	1339095	2995	2995	2995	2995	0
727	20231219	090900	1339095	2995	2995	2995	2995	0
728	20231219	090800	1339095	2995	2995	2995	2995	5
729	20231219	090700	1324120	2995	2995	2995	2995	0
730	20231219	090600	1324120	2995	2995	2995	2995	1
731	20231219	090500	1321125	2995	2995	2995	2995	6
732	20231219	090400	1303155	2955	2955	2955	2955	0
733	20231219	090300	1303155	2955	2955	2955	2955	0
734	20231219	090200	1303155	2955	2955	2955	2955	0
735	20231219	090100	1303155	2955	2955	2955	2955	0
736	20231219	090000	1303155	2955	2955	2955	2955	441