KissMeData/312610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210300	110308735	2940	2940	2940	2940	299
3	20231214	210200	110308735	2940	2940	2940	2940	0
4	20231214	210100	110308735	2940	2940	2940	2940	0
5	20231214	210000	110308735	2940	2940	2940	2940	0
6	20231214	205900	110308735	2940	2940	2940	2940	0
7	20231214	205800	110308735	2940	2940	2940	2940	0
8	20231214	205700	110308735	2940	2940	2940	2940	0
9	20231214	205600	110308735	2940	2940	2940	2940	0
10	20231214	205500	110308735	2940	2940	2940	2940	0
11	20231214	205400	110308735	2940	2940	2940	2940	0
12	20231214	205300	110308735	2940	2940	2940	2940	0
13	20231214	205200	110308735	2940	2940	2940	2940	0
14	20231214	205100	110308735	2940	2940	2940	2940	0
15	20231214	205000	110308735	2940	2940	2940	2940	0
16	20231214	204900	110308735	2940	2940	2940	2940	0
17	20231214	204800	110308735	2940	2940	2940	2940	0
18	20231214	204700	110308735	2940	2940	2940	2940	0
19	20231214	204600	110308735	2940	2940	2940	2940	0
20	20231214	204500	110308735	2940	2940	2940	2940	0
21	20231214	204400	110308735	2940	2940	2940	2940	0
22	20231214	204300	110308735	2940	2940	2940	2940	0
23	20231214	204200	110308735	2940	2940	2940	2940	0
24	20231214	204100	110308735	2940	2940	2940	2940	0
25	20231214	204000	110308735	2940	2940	2940	2940	0
26	20231214	203900	110308735	2940	2940	2940	2940	0
27	20231214	203800	110308735	2940	2940	2940	2940	0
28	20231214	203700	110308735	2940	2940	2940	2940	0
29	20231214	203600	110308735	2940	2940	2940	2940	0
30	20231214	203500	110308735	2940	2940	2940	2940	0
31	20231214	203400	110308735	2940	2940	2940	2940	0
32	20231214	203300	110308735	2940	2940	2940	2940	299
33	20231214	203200	110308735	2940	2940	2940	2940	0
34	20231214	203100	110308735	2940	2940	2940	2940	0
35	20231214	203000	110308735	2940	2940	2940	2940	0
36	20231214	202900	110308735	2940	2940	2940	2940	0
37	20231214	202800	110308735	2940	2940	2940	2940	0
38	20231214	202700	110308735	2940	2940	2940	2940	0
39	20231214	202600	110308735	2940	2940	2940	2940	0
40	20231214	202500	110308735	2940	2940	2940	2940	0
41	20231214	202400	110308735	2940	2940	2940	2940	0
42	20231214	202300	110308735	2940	2940	2940	2940	0
43	20231214	202200	110308735	2940	2940	2940	2940	0
44	20231214	202100	110308735	2940	2940	2940	2940	0
45	20231214	202000	110308735	2940	2940	2940	2940	0
46	20231214	201900	110308735	2940	2940	2940	2940	0
47	20231214	201800	110308735	2940	2940	2940	2940	0
48	20231214	201700	110308735	2940	2940	2940	2940	0
49	20231214	201600	110308735	2940	2940	2940	2940	0
50	20231214	201500	110308735	2940	2940	2940	2940	0
51	20231214	201400	110308735	2940	2940	2940	2940	0
52	20231214	201300	110308735	2940	2940	2940	2940	0
53	20231214	201200	110308735	2940	2940	2940	2940	0
54	20231214	201100	110308735	2940	2940	2940	2940	0
55	20231214	201000	110308735	2940	2940	2940	2940	0
56	20231214	200900	110308735	2940	2940	2940	2940	0
57	20231214	200800	110308735	2940	2940	2940	2940	0
58	20231214	200700	110308735	2940	2940	2940	2940	0
59	20231214	200600	110308735	2940	2940	2940	2940	0
60	20231214	200500	110308735	2940	2940	2940	2940	0
61	20231214	200400	110308735	2940	2940	2940	2940	0
62	20231214	200300	110308735	2940	2940	2940	2940	299
63	20231214	200200	110308735	2940	2940	2940	2940	0
64	20231214	200100	110308735	2940	2940	2940	2940	0
65	20231214	200000	110308735	2940	2940	2940	2940	0
66	20231214	195900	110308735	2940	2940	2940	2940	0
67	20231214	195800	110308735	2940	2940	2940	2940	0
68	20231214	195700	110308735	2940	2940	2940	2940	0
69	20231214	195600	110308735	2940	2940	2940	2940	0
70	20231214	195500	110308735	2940	2940	2940	2940	0
71	20231214	195400	110308735	2940	2940	2940	2940	0
72	20231214	195300	110308735	2940	2940	2940	2940	0
73	20231214	195200	110308735	2940	2940	2940	2940	0
74	20231214	195100	110308735	2940	2940	2940	2940	0
75	20231214	195000	110308735	2940	2940	2940	2940	0
76	20231214	194900	110308735	2940	2940	2940	2940	0
77	20231214	194800	110308735	2940	2940	2940	2940	0
78	20231214	194700	110308735	2940	2940	2940	2940	0
79	20231214	194600	110308735	2940	2940	2940	2940	0
80	20231214	194500	110308735	2940	2940	2940	2940	0
81	20231214	194400	110308735	2940	2940	2940	2940	0
82	20231214	194300	110308735	2940	2940	2940	2940	0
83	20231214	194200	110308735	2940	2940	2940	2940	0
84	20231214	194100	110308735	2940	2940	2940	2940	0
85	20231214	194000	110308735	2940	2940	2940	2940	0
86	20231214	193900	110308735	2940	2940	2940	2940	0
87	20231214	193800	110308735	2940	2940	2940	2940	0
88	20231214	193700	110308735	2940	2940	2940	2940	0
89	20231214	193600	110308735	2940	2940	2940	2940	0
90	20231214	193500	110308735	2940	2940	2940	2940	0
91	20231214	193400	110308735	2940	2940	2940	2940	0
92	20231214	193300	110308735	2940	2940	2940	2940	299
93	20231214	193200	110308735	2940	2940	2940	2940	0
94	20231214	193100	110308735	2940	2940	2940	2940	0
95	20231214	193000	110308735	2940	2940	2940	2940	0
96	20231214	192900	110308735	2940	2940	2940	2940	0
97	20231214	192800	110308735	2940	2940	2940	2940	0
98	20231214	192700	110308735	2940	2940	2940	2940	0
99	20231214	192600	110308735	2940	2940	2940	2940	0
100	20231214	192500	110308735	2940	2940	2940	2940	0
101	20231214	192400	110308735	2940	2940	2940	2940	0
102	20231214	192300	110308735	2940	2940	2940	2940	0
103	20231214	192200	110308735	2940	2940	2940	2940	0
104	20231214	192100	110308735	2940	2940	2940	2940	0
105	20231214	192000	110308735	2940	2940	2940	2940	0
106	20231214	191900	110308735	2940	2940	2940	2940	0
107	20231214	191800	110308735	2940	2940	2940	2940	0
108	20231214	191700	110308735	2940	2940	2940	2940	0
109	20231214	191600	110308735	2940	2940	2940	2940	0
110	20231214	191500	110308735	2940	2940	2940	2940	0
111	20231214	191400	110308735	2940	2940	2940	2940	0
112	20231214	191300	110308735	2940	2940	2940	2940	0
113	20231214	191200	110308735	2940	2940	2940	2940	0
114	20231214	191100	110308735	2940	2940	2940	2940	0
115	20231214	191000	110308735	2940	2940	2940	2940	0
116	20231214	190900	110308735	2940	2940	2940	2940	0
117	20231214	190800	110308735	2940	2940	2940	2940	0
118	20231214	190700	110308735	2940	2940	2940	2940	0
119	20231214	190600	110308735	2940	2940	2940	2940	0
120	20231214	190500	110308735	2940	2940	2940	2940	0
121	20231214	190400	110308735	2940	2940	2940	2940	0
122	20231214	190300	110308735	2940	2940	2940	2940	299
123	20231214	190200	110308735	2940	2940	2940	2940	0
124	20231214	190100	110308735	2940	2940	2940	2940	0
125	20231214	190000	110308735	2940	2940	2940	2940	0
126	20231214	185900	110308735	2940	2940	2940	2940	0
127	20231214	185800	110308735	2940	2940	2940	2940	0
128	20231214	185700	110308735	2940	2940	2940	2940	0
129	20231214	185600	110308735	2940	2940	2940	2940	0
130	20231214	185500	110308735	2940	2940	2940	2940	0
131	20231214	185400	110308735	2940	2940	2940	2940	0
132	20231214	185300	110308735	2940	2940	2940	2940	0
133	20231214	185200	110308735	2940	2940	2940	2940	0
134	20231214	185100	110308735	2940	2940	2940	2940	0
135	20231214	185000	110308735	2940	2940	2940	2940	0
136	20231214	184900	110308735	2940	2940	2940	2940	0
137	20231214	184800	110308735	2940	2940	2940	2940	0
138	20231214	184700	110308735	2940	2940	2940	2940	0
139	20231214	184600	110308735	2940	2940	2940	2940	0
140	20231214	184500	110308735	2940	2940	2940	2940	0
141	20231214	184400	110308735	2940	2940	2940	2940	0
142	20231214	184300	110308735	2940	2940	2940	2940	0
143	20231214	184200	110308735	2940	2940	2940	2940	0
144	20231214	184100	110308735	2940	2940	2940	2940	0
145	20231214	184000	110308735	2940	2940	2940	2940	0
146	20231214	183900	110308735	2940	2940	2940	2940	0
147	20231214	183800	110308735	2940	2940	2940	2940	0
148	20231214	183700	110308735	2940	2940	2940	2940	0
149	20231214	183600	110308735	2940	2940	2940	2940	0
150	20231214	183500	110308735	2940	2940	2940	2940	0
151	20231214	183400	110308735	2940	2940	2940	2940	0
152	20231214	183300	110308735	2940	2940	2940	2940	299
153	20231214	183200	110308735	2940	2940	2940	2940	0
154	20231214	183100	110308735	2940	2940	2940	2940	0
155	20231214	183000	110308735	2940	2940	2940	2940	0
156	20231214	182900	110308735	2940	2940	2940	2940	0
157	20231214	182800	110308735	2940	2940	2940	2940	0
158	20231214	182700	110308735	2940	2940	2940	2940	0
159	20231214	182600	110308735	2940	2940	2940	2940	0
160	20231214	182500	110308735	2940	2940	2940	2940	0
161	20231214	182400	110308735	2940	2940	2940	2940	0
162	20231214	182300	110308735	2940	2940	2940	2940	0
163	20231214	182200	110308735	2940	2940	2940	2940	0
164	20231214	182100	110308735	2940	2940	2940	2940	0
165	20231214	182000	110308735	2940	2940	2940	2940	0
166	20231214	181900	110308735	2940	2940	2940	2940	0
167	20231214	181800	110308735	2940	2940	2940	2940	0
168	20231214	181700	110308735	2940	2940	2940	2940	0
169	20231214	181600	110308735	2940	2940	2940	2940	0
170	20231214	181500	110308735	2940	2940	2940	2940	0
171	20231214	181400	110308735	2940	2940	2940	2940	0
172	20231214	181300	110308735	2940	2940	2940	2940	0
173	20231214	181200	110308735	2940	2940	2940	2940	0
174	20231214	181100	110308735	2940	2940	2940	2940	0
175	20231214	181000	110308735	2940	2940	2940	2940	0
176	20231214	180900	110308735	2940	2940	2940	2940	0
177	20231214	180800	110308735	2940	2940	2940	2940	0
178	20231214	180700	110308735	2940	2940	2940	2940	0
179	20231214	180600	110308735	2940	2940	2940	2940	0
180	20231214	180500	110308735	2940	2940	2940	2940	0
181	20231214	180400	110308735	2940	2940	2940	2940	0
182	20231214	180300	110308735	2940	2940	2940	2940	299
183	20231214	180200	110308735	2940	2940	2940	2940	0
184	20231214	180100	110308735	2940	2940	2940	2940	0
185	20231214	180000	110308735	2940	2940	2940	2940	0
186	20231214	175900	110308735	2940	2940	2940	2940	0
187	20231214	175800	110308735	2940	2940	2940	2940	0
188	20231214	175700	110308735	2940	2940	2940	2940	0
189	20231214	175600	110308735	2940	2940	2940	2940	0
190	20231214	175500	110308735	2940	2940	2940	2940	0
191	20231214	175400	110308735	2940	2940	2940	2940	0
192	20231214	175300	110308735	2940	2940	2940	2940	0
193	20231214	175200	110308735	2940	2940	2940	2940	0
194	20231214	175100	110308735	2940	2940	2940	2940	0
195	20231214	175000	110308735	2940	2940	2940	2940	0
196	20231214	174900	110308735	2940	2940	2940	2940	0
197	20231214	174800	110308735	2940	2940	2940	2940	0
198	20231214	174700	110308735	2940	2940	2940	2940	0
199	20231214	174600	110308735	2940	2940	2940	2940	0
200	20231214	174500	110308735	2940	2940	2940	2940	0
201	20231214	174400	110308735	2940	2940	2940	2940	0
202	20231214	174300	110308735	2940	2940	2940	2940	0
203	20231214	174200	110308735	2940	2940	2940	2940	0
204	20231214	174100	110308735	2940	2940	2940	2940	0
205	20231214	174000	110308735	2940	2940	2940	2940	0
206	20231214	173900	110308735	2940	2940	2940	2940	0
207	20231214	173800	110308735	2940	2940	2940	2940	0
208	20231214	173700	110308735	2940	2940	2940	2940	0
209	20231214	173600	110308735	2940	2940	2940	2940	0
210	20231214	173500	110308735	2940	2940	2940	2940	0
211	20231214	173400	110308735	2940	2940	2940	2940	0
212	20231214	173300	110308735	2940	2940	2940	2940	299
213	20231214	173200	110308735	2940	2940	2940	2940	0
214	20231214	173100	110308735	2940	2940	2940	2940	0
215	20231214	173000	110308735	2940	2940	2940	2940	0
216	20231214	172900	110308735	2940	2940	2940	2940	0
217	20231214	172800	110308735	2940	2940	2940	2940	0
218	20231214	172700	110308735	2940	2940	2940	2940	0
219	20231214	172600	110308735	2940	2940	2940	2940	0
220	20231214	172500	110308735	2940	2940	2940	2940	0
221	20231214	172400	110308735	2940	2940	2940	2940	0
222	20231214	172300	110308735	2940	2940	2940	2940	0
223	20231214	172200	110308735	2940	2940	2940	2940	0
224	20231214	172100	110308735	2940	2940	2940	2940	0
225	20231214	172000	110308735	2940	2940	2940	2940	0
226	20231214	171900	110308735	2940	2940	2940	2940	0
227	20231214	171800	110308735	2940	2940	2940	2940	0
228	20231214	171700	110308735	2940	2940	2940	2940	0
229	20231214	171600	110308735	2940	2940	2940	2940	0
230	20231214	171500	110308735	2940	2940	2940	2940	0
231	20231214	171400	110308735	2940	2940	2940	2940	0
232	20231214	171300	110308735	2940	2940	2940	2940	0
233	20231214	171200	110308735	2940	2940	2940	2940	0
234	20231214	171100	110308735	2940	2940	2940	2940	0
235	20231214	171000	110308735	2940	2940	2940	2940	0
236	20231214	170900	110308735	2940	2940	2940	2940	0
237	20231214	170800	110308735	2940	2940	2940	2940	0
238	20231214	170700	110308735	2940	2940	2940	2940	0
239	20231214	170600	110308735	2940	2940	2940	2940	0
240	20231214	170500	110308735	2940	2940	2940	2940	0
241	20231214	170400	110308735	2940	2940	2940	2940	0
242	20231214	170300	110308735	2940	2940	2940	2940	299
243	20231214	170200	110308735	2940	2940	2940	2940	0
244	20231214	170100	110308735	2940	2940	2940	2940	0
245	20231214	170000	110308735	2940	2940	2940	2940	0
246	20231214	165900	110308735	2940	2940	2940	2940	0
247	20231214	165800	110308735	2940	2940	2940	2940	0
248	20231214	165700	110308735	2940	2940	2940	2940	0
249	20231214	165600	110308735	2940	2940	2940	2940	0
250	20231214	165500	110308735	2940	2940	2940	2940	0
251	20231214	165400	110308735	2940	2940	2940	2940	0
252	20231214	165300	110308735	2940	2940	2940	2940	0
253	20231214	165200	110308735	2940	2940	2940	2940	0
254	20231214	165100	110308735	2940	2940	2940	2940	0
255	20231214	165000	110308735	2940	2940	2940	2940	0
256	20231214	164900	110308735	2940	2940	2940	2940	0
257	20231214	164800	110308735	2940	2940	2940	2940	0
258	20231214	164700	110308735	2940	2940	2940	2940	0
259	20231214	164600	110308735	2940	2940	2940	2940	0
260	20231214	164500	110308735	2940	2940	2940	2940	0
261	20231214	164400	110308735	2940	2940	2940	2940	0
262	20231214	164300	110308735	2940	2940	2940	2940	0
263	20231214	164200	110308735	2940	2940	2940	2940	0
264	20231214	164100	110308735	2940	2940	2940	2940	0
265	20231214	164000	110308735	2940	2940	2940	2940	0
266	20231214	163900	110308735	2940	2940	2940	2940	0
267	20231214	163800	110308735	2940	2940	2940	2940	0
268	20231214	163700	110308735	2940	2940	2940	2940	0
269	20231214	163600	110308735	2940	2940	2940	2940	0
270	20231214	163500	110308735	2940	2940	2940	2940	0
271	20231214	163400	110308735	2940	2940	2940	2940	0
272	20231214	163300	110308735	2940	2940	2940	2940	299
273	20231214	163200	110308735	2940	2940	2940	2940	0
274	20231214	163100	110308735	2940	2940	2940	2940	0
275	20231214	163000	110308735	2940	2940	2940	2940	0
276	20231214	162900	110308735	2940	2940	2940	2940	0
277	20231214	162800	110308735	2940	2940	2940	2940	0
278	20231214	162700	110308735	2940	2940	2940	2940	0
279	20231214	162600	110308735	2940	2940	2940	2940	0
280	20231214	162500	110308735	2940	2940	2940	2940	0
281	20231214	162400	110308735	2940	2940	2940	2940	0
282	20231214	162300	110308735	2940	2940	2940	2940	0
283	20231214	162200	110308735	2940	2940	2940	2940	0
284	20231214	162100	110308735	2940	2940	2940	2940	0
285	20231214	162000	110308735	2940	2940	2940	2940	0
286	20231214	161900	110308735	2940	2940	2940	2940	0
287	20231214	161800	110308735	2940	2940	2940	2940	0
288	20231214	161700	110308735	2940	2940	2940	2940	0
289	20231214	161600	110308735	2940	2940	2940	2940	0
290	20231214	161500	110308735	2940	2940	2940	2940	0
291	20231214	161400	110308735	2940	2940	2940	2940	0
292	20231214	161300	110308735	2940	2940	2940	2940	0
293	20231214	161200	110308735	2940	2940	2940	2940	0
294	20231214	161100	110308735	2940	2940	2940	2940	0
295	20231214	161000	110308735	2940	2940	2940	2940	0
296	20231214	160900	110308735	2940	2940	2940	2940	0
297	20231214	160800	110308735	2940	2940	2940	2940	0
298	20231214	160700	110308735	2940	2940	2940	2940	0
299	20231214	160600	110308735	2940	2940	2940	2940	0
300	20231214	160500	110308735	2940	2940	2940	2940	0
301	20231214	160400	110308735	2940	2940	2940	2940	0
302	20231214	160300	110308735	2940	2940	2940	2940	299
303	20231214	160200	110308735	2940	2940	2940	2940	0
304	20231214	160100	110308735	2940	2940	2940	2940	0
305	20231214	160000	110308735	2940	2940	2940	2940	0
306	20231214	155900	110308735	2940	2940	2940	2940	0
307	20231214	155800	110308735	2940	2940	2940	2940	0
308	20231214	155700	110308735	2940	2940	2940	2940	0
309	20231214	155600	110308735	2940	2940	2940	2940	0
310	20231214	155500	110308735	2940	2940	2940	2940	0
311	20231214	155400	110308735	2940	2940	2940	2940	0
312	20231214	155300	110308735	2940	2940	2940	2940	0
313	20231214	155200	110308735	2940	2940	2940	2940	0
314	20231214	155100	110308735	2940	2940	2940	2940	0
315	20231214	155000	110308735	2940	2940	2940	2940	0
316	20231214	154900	110308735	2940	2940	2940	2940	0
317	20231214	154800	110308735	2940	2940	2940	2940	0
318	20231214	154700	110308735	2940	2940	2940	2940	0
319	20231214	154600	110308735	2940	2940	2940	2940	0
320	20231214	154500	110308735	2940	2940	2940	2940	0
321	20231214	154400	110308735	2940	2940	2940	2940	0
322	20231214	154300	110308735	2940	2940	2940	2940	0
323	20231214	154200	110308735	2940	2940	2940	2940	0
324	20231214	154100	110308735	2940	2940	2940	2940	0
325	20231214	154000	110308735	2940	2940	2940	2940	0
326	20231214	153900	110308735	2940	2940	2940	2940	0
327	20231214	153800	110308735	2940	2940	2940	2940	0
328	20231214	153700	110308735	2940	2940	2940	2940	0
329	20231214	153600	110308735	2940	2940	2940	2940	0
330	20231214	153500	110308735	2940	2940	2940	2940	0
331	20231214	153400	110308735	2940	2940	2940	2940	0
332	20231214	153300	110308735	2940	2940	2940	2940	299
333	20231214	153200	110308735	2940	2940	2940	2940	0
334	20231214	153100	110308735	2940	2940	2940	2940	0
335	20231214	153000	110308735	2940	2940	2940	2940	299
336	20231214	152900	109429675	2940	2940	2940	2940	0
337	20231214	152800	109429675	2940	2940	2940	2940	0
338	20231214	152700	109429675	2940	2940	2940	2940	0
339	20231214	152600	109429675	2940	2940	2940	2940	0
340	20231214	152500	109429675	2940	2940	2940	2940	0
341	20231214	152400	109429675	2940	2940	2940	2940	0
342	20231214	152300	109429675	2940	2940	2940	2940	0
343	20231214	152200	109429675	2940	2940	2940	2940	0
344	20231214	152100	109429675	2940	2940	2940	2940	0
345	20231214	152000	109429675	2940	2940	2940	2940	0
346	20231214	151900	109429675	2940	2945	2945	2940	152
347	20231214	151800	108982575	2950	2950	2950	2950	0
348	20231214	151700	108982575	2950	2950	2950	2950	0
349	20231214	151600	108982575	2950	2950	2950	2950	0
350	20231214	151500	108982575	2950	2950	2950	2950	0
351	20231214	151400	108982575	2950	2950	2950	2950	0
352	20231214	151300	108982575	2950	2950	2950	2950	0
353	20231214	151200	108982575	2950	2950	2950	2950	0
354	20231214	151100	108982575	2950	2950	2950	2950	0
355	20231214	151000	108982575	2950	2950	2950	2950	0
356	20231214	150900	108982575	2950	2950	2950	2950	15
357	20231214	150800	108938325	2955	2955	2955	2955	0
358	20231214	150700	108938325	2955	2955	2955	2955	355
359	20231214	150600	107889300	2955	2955	2955	2955	0
360	20231214	150500	107889300	2955	2955	2955	2955	1
361	20231214	150400	107886345	2955	2955	2955	2955	4
362	20231214	150300	107874525	2955	2955	2955	2955	6
363	20231214	150200	107856795	2955	2955	2955	2955	4
364	20231214	150100	107844975	2950	2950	2950	2950	11
365	20231214	150000	107812525	2945	2945	2945	2945	0
366	20231214	145900	107812525	2945	2945	2945	2945	200
367	20231214	145800	107223525	2950	2950	2950	2950	50
368	20231214	145700	107076025	2950	2950	2950	2950	0
369	20231214	145600	107076025	2950	2950	2950	2950	0
370	20231214	145500	107076025	2950	2950	2950	2950	0
371	20231214	145400	107076025	2950	2950	2950	2950	800
372	20231214	145300	104716025	2950	2950	2950	2950	0
373	20231214	145200	104716025	2950	2950	2950	2950	0
374	20231214	145100	104716025	2950	2950	2950	2950	0
375	20231214	145000	104716025	2950	2950	2950	2950	0
376	20231214	144900	104716025	2950	2950	2950	2950	300
377	20231214	144800	103831025	2940	2950	2950	2940	645
378	20231214	144700	101928355	2940	2940	2940	2940	0
379	20231214	144600	101928355	2940	2940	2940	2940	0
380	20231214	144500	101928355	2940	2940	2940	2940	82
381	20231214	144400	101687275	2940	2940	2940	2940	900
382	20231214	144300	99041275	2935	2935	2935	2935	0
383	20231214	144200	99041275	2935	2935	2935	2935	0
384	20231214	144100	99041275	2935	2935	2935	2935	78
385	20231214	144000	98812345	2935	2935	2935	2935	0
386	20231214	143900	98812345	2935	2935	2935	2935	0
387	20231214	143800	98812345	2935	2935	2935	2935	63
388	20231214	143700	98627440	2940	2940	2940	2940	0
389	20231214	143600	98627440	2940	2940	2940	2940	0
390	20231214	143500	98627440	2940	2940	2940	2940	0
391	20231214	143400	98627440	2940	2950	2950	2940	1627
392	20231214	143300	93843885	2950	2950	2950	2950	0
393	20231214	143200	93843885	2950	2950	2950	2950	400
394	20231214	143100	92663885	2950	2950	2950	2950	33
395	20231214	143000	92566535	2950	2950	2950	2950	400
396	20231214	142900	91386535	2950	2950	2950	2950	35
397	20231214	142800	91283285	2950	2950	2950	2950	89
398	20231214	142700	91020735	2950	2950	2950	2950	0
399	20231214	142600	91020735	2950	2950	2950	2950	0
400	20231214	142500	91020735	2950	2950	2950	2950	0
401	20231214	142400	91020735	2950	2950	2950	2950	505
402	20231214	142300	89530985	2950	2950	2950	2950	5
403	20231214	142200	89516235	2950	2950	2950	2950	14
404	20231214	142100	89474935	2935	2935	2935	2935	0
405	20231214	142000	89474935	2935	2935	2935	2935	0
406	20231214	141900	89474935	2935	2935	2935	2935	0
407	20231214	141800	89474935	2935	2935	2935	2935	0
408	20231214	141700	89474935	2935	2935	2935	2935	0
409	20231214	141600	89474935	2935	2935	2935	2935	0
410	20231214	141500	89474935	2935	2935	2935	2935	0
411	20231214	141400	89474935	2935	2935	2935	2935	0
412	20231214	141300	89474935	2935	2935	2935	2935	0
413	20231214	141200	89474935	2935	2935	2935	2935	0
414	20231214	141100	89474935	2935	2935	2935	2935	0
415	20231214	141000	89474935	2935	2935	2935	2935	0
416	20231214	140900	89474935	2935	2935	2935	2935	0
417	20231214	140800	89474935	2935	2935	2935	2935	0
418	20231214	140700	89474935	2935	2935	2935	2935	0
419	20231214	140600	89474935	2935	2935	2935	2935	1
420	20231214	140500	89472000	2935	2935	2935	2935	0
421	20231214	140400	89472000	2935	2935	2935	2935	200
422	20231214	140300	88885000	2935	2935	2935	2935	0
423	20231214	140200	88885000	2935	2935	2935	2935	0
424	20231214	140100	88885000	2935	2935	2935	2935	0
425	20231214	140000	88885000	2935	2935	2935	2935	0
426	20231214	135900	88885000	2935	2935	2935	2935	0
427	20231214	135800	88885000	2935	2935	2935	2935	0
428	20231214	135700	88885000	2935	2935	2935	2935	0
429	20231214	135600	88885000	2935	2935	2935	2935	0
430	20231214	135500	88885000	2935	2935	2935	2935	0
431	20231214	135400	88885000	2935	2935	2935	2935	0
432	20231214	135300	88885000	2935	2935	2935	2935	0
433	20231214	135200	88885000	2935	2935	2935	2935	11
434	20231214	135100	88852715	2935	2935	2935	2935	0
435	20231214	135000	88852715	2935	2935	2935	2935	0
436	20231214	134900	88852715	2935	2930	2935	2930	1001
437	20231214	134800	85915270	2930	2930	2930	2930	0
438	20231214	134700	85915270	2930	2930	2930	2930	103
439	20231214	134600	85613480	2930	2930	2930	2930	0
440	20231214	134500	85613480	2930	2930	2930	2930	0
441	20231214	134400	85613480	2930	2930	2930	2930	0
442	20231214	134300	85613480	2930	2930	2930	2930	9
443	20231214	134200	85587110	2930	2930	2930	2930	0
444	20231214	134100	85587110	2930	2930	2930	2930	0
445	20231214	134000	85587110	2930	2930	2930	2930	0
446	20231214	133900	85587110	2930	2930	2930	2930	0
447	20231214	133800	85587110	2930	2930	2930	2930	0
448	20231214	133700	85587110	2930	2930	2930	2930	0
449	20231214	133600	85587110	2930	2930	2930	2930	22
450	20231214	133500	85522650	2935	2935	2935	2935	0
451	20231214	133400	85522650	2935	2935	2935	2935	0
452	20231214	133300	85522650	2935	2935	2935	2935	300
453	20231214	133200	84642150	2935	2935	2935	2935	0
454	20231214	133100	84642150	2935	2935	2935	2935	0
455	20231214	133000	84642150	2935	2935	2935	2935	0
456	20231214	132900	84642150	2935	2935	2935	2935	100
457	20231214	132800	84348650	2935	2935	2935	2935	0
458	20231214	132700	84348650	2935	2935	2935	2935	0
459	20231214	132600	84348650	2935	2935	2935	2935	0
460	20231214	132500	84348650	2935	2935	2935	2935	0
461	20231214	132400	84348650	2935	2935	2935	2935	0
462	20231214	132300	84348650	2935	2935	2935	2935	0
463	20231214	132200	84348650	2935	2935	2935	2935	1
464	20231214	132100	84345715	2930	2930	2930	2930	0
465	20231214	132000	84345715	2930	2930	2930	2930	0
466	20231214	131900	84345715	2930	2930	2930	2930	0
467	20231214	131800	84345715	2930	2930	2930	2930	0
468	20231214	131700	84345715	2930	2930	2930	2930	0
469	20231214	131600	84345715	2930	2930	2930	2930	0
470	20231214	131500	84345715	2930	2930	2930	2930	0
471	20231214	131400	84345715	2930	2930	2930	2930	38
472	20231214	131300	84234375	2950	2950	2950	2950	0
473	20231214	131200	84234375	2950	2950	2950	2950	0
474	20231214	131100	84234375	2950	2950	2950	2950	0
475	20231214	131000	84234375	2950	2950	2950	2950	0
476	20231214	130900	84234375	2950	2950	2950	2950	21
477	20231214	130800	84172425	2950	2950	2950	2950	0
478	20231214	130700	84172425	2950	2950	2950	2950	3404
479	20231214	130600	74130625	2955	2955	2955	2955	59
480	20231214	130500	73956280	2950	2950	2950	2950	71
481	20231214	130400	73746830	2955	2950	2955	2950	1006
482	20231214	130300	70779125	2950	2945	2950	2945	521
483	20231214	130200	69243270	2945	2945	2945	2945	0
484	20231214	130100	69243270	2945	2945	2945	2945	0
485	20231214	130000	69243270	2945	2945	2945	2945	126
486	20231214	125900	68872200	2945	2945	2945	2945	10
487	20231214	125800	68842750	2935	2935	2935	2935	0
488	20231214	125700	68842750	2935	2935	2935	2935	0
489	20231214	125600	68842750	2935	2935	2935	2935	0
490	20231214	125500	68842750	2935	2945	2945	2935	101
491	20231214	125400	68546305	2950	2950	2950	2950	4961
492	20231214	125300	53911355	2950	2950	2950	2950	464
493	20231214	125200	52542555	2950	2945	2950	2945	293
494	20231214	125100	51678715	2940	2940	2940	2940	0
495	20231214	125000	51678715	2940	2940	2940	2940	0
496	20231214	124900	51678715	2940	2940	2940	2940	0
497	20231214	124800	51678715	2940	2935	2940	2935	5
498	20231214	124700	51664030	2930	2920	2930	2920	650
499	20231214	124600	49762475	2915	2915	2915	2915	0
500	20231214	124500	49762475	2915	2915	2915	2915	0
501	20231214	124400	49762475	2915	2915	2915	2915	56
502	20231214	124300	49599235	2915	2915	2915	2915	0
503	20231214	124200	49599235	2915	2915	2915	2915	0
504	20231214	124100	49599235	2915	2910	2915	2910	24
505	20231214	124000	49529385	2910	2910	2910	2910	0
506	20231214	123900	49529385	2910	2910	2910	2910	0
507	20231214	123800	49529385	2910	2910	2910	2910	0
508	20231214	123700	49529385	2910	2910	2910	2910	0
509	20231214	123600	49529385	2910	2905	2910	2905	20
510	20231214	123500	49471205	2900	2900	2900	2900	0
511	20231214	123400	49471205	2900	2900	2900	2900	0
512	20231214	123300	49471205	2900	2900	2900	2900	0
513	20231214	123200	49471205	2900	2900	2900	2900	0
514	20231214	123100	49471205	2900	2900	2900	2900	0
515	20231214	123000	49471205	2900	2900	2900	2900	0
516	20231214	122900	49471205	2900	2900	2900	2900	0
517	20231214	122800	49471205	2900	2900	2900	2900	100
518	20231214	122700	49181205	2900	2900	2900	2900	0
519	20231214	122600	49181205	2900	2900	2900	2900	172
520	20231214	122500	48682405	2900	2900	2900	2900	1
521	20231214	122400	48679505	2910	2910	2910	2910	0
522	20231214	122300	48679505	2910	2910	2910	2910	0
523	20231214	122200	48679505	2910	2910	2910	2910	0
524	20231214	122100	48679505	2910	2910	2910	2910	0
525	20231214	122000	48679505	2910	2910	2910	2910	0
526	20231214	121900	48679505	2910	2910	2910	2910	0
527	20231214	121800	48679505	2910	2910	2910	2910	0
528	20231214	121700	48679505	2910	2910	2910	2910	0
529	20231214	121600	48679505	2910	2910	2910	2910	0
530	20231214	121500	48679505	2910	2910	2910	2910	0
531	20231214	121400	48679505	2910	2910	2910	2910	0
532	20231214	121300	48679505	2910	2910	2910	2910	0
533	20231214	121200	48679505	2910	2910	2910	2910	0
534	20231214	121100	48679505	2910	2910	2910	2910	0
535	20231214	121000	48679505	2910	2910	2910	2910	0
536	20231214	120900	48679505	2910	2910	2910	2910	0
537	20231214	120800	48679505	2910	2910	2910	2910	150
538	20231214	120700	48243005	2910	2910	2910	2910	0
539	20231214	120600	48243005	2910	2910	2910	2910	0
540	20231214	120500	48243005	2910	2910	2910	2910	0
541	20231214	120400	48243005	2910	2910	2910	2910	30
542	20231214	120300	48155705	2910	2910	2910	2910	0
543	20231214	120200	48155705	2910	2910	2910	2910	0
544	20231214	120100	48155705	2910	2910	2910	2910	0
545	20231214	120000	48155705	2910	2910	2910	2910	0
546	20231214	115900	48155705	2910	2910	2910	2910	0
547	20231214	115800	48155705	2910	2910	2910	2910	0
548	20231214	115700	48155705	2910	2910	2910	2910	0
549	20231214	115600	48155705	2910	2910	2910	2910	0
550	20231214	115500	48155705	2910	2910	2910	2910	0
551	20231214	115400	48155705	2910	2910	2910	2910	0
552	20231214	115300	48155705	2910	2910	2910	2910	0
553	20231214	115200	48155705	2910	2910	2910	2910	0
554	20231214	115100	48155705	2910	2910	2910	2910	0
555	20231214	115000	48155705	2910	2910	2910	2910	0
556	20231214	114900	48155705	2910	2910	2910	2910	0
557	20231214	114800	48155705	2910	2910	2910	2910	0
558	20231214	114700	48155705	2910	2910	2910	2910	0
559	20231214	114600	48155705	2910	2910	2910	2910	0
560	20231214	114500	48155705	2910	2910	2910	2910	0
561	20231214	114400	48155705	2910	2910	2910	2910	0
562	20231214	114300	48155705	2910	2910	2910	2910	0
563	20231214	114200	48155705	2910	2910	2910	2910	0
564	20231214	114100	48155705	2910	2910	2910	2910	17
565	20231214	114000	48106235	2900	2900	2900	2900	0
566	20231214	113900	48106235	2900	2900	2900	2900	0
567	20231214	113800	48106235	2900	2900	2900	2900	150
568	20231214	113700	47671235	2900	2900	2900	2900	226
569	20231214	113600	47015835	2915	2915	2915	2915	0
570	20231214	113500	47015835	2915	2915	2915	2915	0
571	20231214	113400	47015835	2915	2915	2915	2915	0
572	20231214	113300	47015835	2915	2915	2915	2915	0
573	20231214	113200	47015835	2915	2915	2915	2915	0
574	20231214	113100	47015835	2915	2915	2915	2915	0
575	20231214	113000	47015835	2915	2915	2915	2915	0
576	20231214	112900	47015835	2915	2910	2915	2910	1000
577	20231214	112800	44100865	2915	2915	2915	2915	0
578	20231214	112700	44100865	2915	2915	2915	2915	0
579	20231214	112600	44100865	2915	2915	2915	2915	0
580	20231214	112500	44100865	2915	2915	2915	2915	0
581	20231214	112400	44100865	2915	2915	2915	2915	0
582	20231214	112300	44100865	2915	2915	2915	2915	0
583	20231214	112200	44100865	2915	2915	2915	2915	0
584	20231214	112100	44100865	2915	2915	2915	2915	0
585	20231214	112000	44100865	2915	2915	2915	2915	0
586	20231214	111900	44100865	2915	2915	2915	2915	0
587	20231214	111800	44100865	2915	2915	2915	2915	0
588	20231214	111700	44100865	2915	2915	2915	2915	56
589	20231214	111600	43937625	2915	2915	2915	2915	0
590	20231214	111500	43937625	2915	2915	2915	2915	0
591	20231214	111400	43937625	2915	2915	2915	2915	0
592	20231214	111300	43937625	2915	2915	2915	2915	0
593	20231214	111200	43937625	2915	2915	2915	2915	0
594	20231214	111100	43937625	2915	2915	2915	2915	0
595	20231214	111000	43937625	2915	2915	2915	2915	0
596	20231214	110900	43937625	2915	2915	2915	2915	0
597	20231214	110800	43937625	2915	2915	2915	2915	0
598	20231214	110700	43937625	2915	2915	2915	2915	0
599	20231214	110600	43937625	2915	2915	2915	2915	7
600	20231214	110500	43917220	2915	2915	2915	2915	0
601	20231214	110400	43917220	2915	2915	2915	2915	0
602	20231214	110300	43917220	2915	2915	2915	2915	0
603	20231214	110200	43917220	2915	2915	2915	2915	184
604	20231214	110100	43380860	2915	2915	2915	2915	0
605	20231214	110000	43380860	2915	2915	2915	2915	0
606	20231214	105900	43380860	2915	2915	2915	2915	0
607	20231214	105800	43380860	2915	2905	2915	2900	1013
608	20231214	105700	40441215	2910	2910	2910	2910	0
609	20231214	105600	40441215	2910	2910	2910	2910	0
610	20231214	105500	40441215	2910	2910	2910	2910	0
611	20231214	105400	40441215	2910	2910	2910	2910	0
612	20231214	105300	40441215	2910	2910	2910	2910	8
613	20231214	105200	40417935	2905	2905	2905	2905	0
614	20231214	105100	40417935	2905	2905	2905	2905	0
615	20231214	105000	40417935	2905	2905	2905	2905	0
616	20231214	104900	40417935	2905	2905	2905	2905	0
617	20231214	104800	40417935	2905	2905	2905	2905	0
618	20231214	104700	40417935	2905	2905	2905	2905	0
619	20231214	104600	40417935	2905	2905	2905	2905	0
620	20231214	104500	40417935	2905	2915	2915	2905	60
621	20231214	104400	40243535	2915	2915	2915	2915	0
622	20231214	104300	40243535	2915	2915	2915	2915	1
623	20231214	104200	40240620	2915	2915	2915	2915	0
624	20231214	104100	40240620	2915	2915	2915	2915	0
625	20231214	104000	40240620	2915	2915	2915	2915	0
626	20231214	103900	40240620	2915	2915	2915	2915	0
627	20231214	103800	40240620	2915	2915	2915	2915	1
628	20231214	103700	40237705	2905	2905	2905	2905	1
629	20231214	103600	40234800	2915	2915	2915	2915	0
630	20231214	103500	40234800	2915	2915	2915	2915	150
631	20231214	103400	39797550	2920	2920	2920	2920	0
632	20231214	103300	39797550	2920	2920	2920	2920	0
633	20231214	103200	39797550	2920	2920	2920	2920	0
634	20231214	103100	39797550	2920	2920	2920	2920	0
635	20231214	103000	39797550	2920	2920	2920	2920	0
636	20231214	102900	39797550	2920	2920	2920	2920	0
637	20231214	102800	39797550	2920	2905	2920	2905	3
638	20231214	102700	39788820	2905	2905	2905	2905	11
639	20231214	102600	39756865	2905	2905	2910	2905	104
640	20231214	102500	39454735	2905	2905	2905	2905	33
641	20231214	102400	39358870	2920	2920	2920	2920	1
642	20231214	102300	39355950	2920	2920	2920	2920	0
643	20231214	102200	39355950	2920	2920	2920	2920	0
644	20231214	102100	39355950	2920	2920	2920	2920	0
645	20231214	102000	39355950	2920	2920	2920	2920	0
646	20231214	101900	39355950	2920	2920	2920	2920	0
647	20231214	101800	39355950	2920	2920	2920	2920	0
648	20231214	101700	39355950	2920	2920	2920	2920	0
649	20231214	101600	39355950	2920	2915	2920	2915	100
650	20231214	101500	39064230	2920	2920	2920	2920	0
651	20231214	101400	39064230	2920	2920	2920	2900	145
652	20231214	101300	38642415	2950	2950	2950	2950	0
653	20231214	101200	38642415	2950	2950	2950	2950	0
654	20231214	101100	38642415	2950	2950	2950	2950	0
655	20231214	101000	38642415	2950	2950	2950	2950	0
656	20231214	100900	38642415	2950	2950	2950	2950	0
657	20231214	100800	38642415	2950	2950	2950	2950	0
658	20231214	100700	38642415	2950	2950	2950	2950	0
659	20231214	100600	38642415	2950	2950	2950	2950	0
660	20231214	100500	38642415	2950	2950	2950	2950	0
661	20231214	100400	38642415	2950	2950	2950	2950	0
662	20231214	100300	38642415	2950	2950	2950	2950	0
663	20231214	100200	38642415	2950	2950	2950	2950	0
664	20231214	100100	38642415	2950	2950	2950	2950	0
665	20231214	100000	38642415	2950	2950	2950	2950	0
666	20231214	095900	38642415	2950	2950	2950	2950	0
667	20231214	095800	38642415	2950	2950	2950	2950	0
668	20231214	095700	38642415	2950	2950	2950	2950	0
669	20231214	095600	38642415	2950	2950	2950	2950	0
670	20231214	095500	38642415	2950	2950	2950	2950	0
671	20231214	095400	38642415	2950	2950	2950	2950	0
672	20231214	095300	38642415	2950	2950	2950	2950	0
673	20231214	095200	38642415	2950	2950	2950	2950	0
674	20231214	095100	38642415	2950	2950	2950	2950	0
675	20231214	095000	38642415	2950	2950	2950	2950	0
676	20231214	094900	38642415	2950	2950	2950	2950	0
677	20231214	094800	38642415	2950	2950	2950	2950	0
678	20231214	094700	38642415	2950	2950	2950	2950	0
679	20231214	094600	38642415	2950	2950	2950	2950	0
680	20231214	094500	38642415	2950	2950	2950	2950	0
681	20231214	094400	38642415	2950	2950	2950	2950	2
682	20231214	094300	38636515	2930	2930	2930	2930	968
683	20231214	094200	35800275	2955	2955	2955	2955	0
684	20231214	094100	35800275	2955	2955	2955	2955	0
685	20231214	094000	35800275	2955	2955	2955	2955	0
686	20231214	093900	35800275	2955	2955	2955	2955	0
687	20231214	093800	35800275	2955	2955	2955	2955	0
688	20231214	093700	35800275	2955	2940	2955	2935	515
689	20231214	093600	34288720	2955	2955	2955	2955	0
690	20231214	093500	34288720	2955	2955	2955	2955	0
691	20231214	093400	34288720	2955	2955	2955	2955	0
692	20231214	093300	34288720	2955	2940	2955	2935	503
693	20231214	093200	32812360	2955	2955	2955	2955	0
694	20231214	093100	32812360	2955	2940	2955	2940	595
695	20231214	093000	31063030	2960	2940	2960	2940	10
696	20231214	092900	31033610	2960	2960	2960	2960	0
697	20231214	092800	31033610	2960	2960	2960	2960	0
698	20231214	092700	31033610	2960	2960	2960	2960	0
699	20231214	092600	31033610	2960	2950	2960	2950	75
700	20231214	092500	30812305	2940	2950	2950	2940	429
701	20231214	092400	29550735	2960	2960	2960	2960	0
702	20231214	092300	29550735	2960	2960	2960	2960	0
703	20231214	092200	29550735	2960	2955	2960	2935	1599
704	20231214	092100	24829700	2960	2955	2960	2955	84
705	20231214	092000	24581460	2955	2955	2955	2955	100
706	20231214	091900	24285960	2965	2965	2965	2965	0
707	20231214	091800	24285960	2965	2960	2965	2960	128
708	20231214	091700	23907070	2960	2960	2965	2960	1403
709	20231214	091600	19754135	2965	2960	2965	2960	1620
710	20231214	091500	14953920	2965	2950	2970	2950	339
711	20231214	091400	13951415	2950	2920	2980	2920	1971
712	20231214	091300	8141910	2920	2920	2920	2920	100
713	20231214	091200	7849910	2920	2920	2920	2920	0
714	20231214	091100	7849910	2920	2920	2920	2920	2
715	20231214	091000	7844070	2895	2915	2920	2885	372
716	20231214	090900	6769285	2920	2920	2920	2920	34
717	20231214	090800	6670005	2945	2930	2945	2930	10
718	20231214	090700	6640690	2930	2905	2930	2905	177
719	20231214	090600	6126470	2905	2890	2905	2890	14
720	20231214	090500	6085865	2890	2885	2890	2885	497
721	20231214	090400	4649555	2890	2890	2890	2890	0
722	20231214	090300	4649555	2890	2885	2890	2885	103
723	20231214	090200	4351930	2890	2875	2890	2875	200
724	20231214	090100	3776455	2870	2860	2870	2860	197
725	20231214	090000	3212400	2855	2850	2855	2850	1127