KissMeData/100700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200400	71772775	2875	2875	2875	2875	427
3	20231215	200300	71772775	2875	2875	2875	2875	0
4	20231215	200200	71772775	2875	2875	2875	2875	0
5	20231215	200100	71772775	2875	2875	2875	2875	0
6	20231215	200000	71772775	2875	2875	2875	2875	0
7	20231215	195900	71772775	2875	2875	2875	2875	0
8	20231215	195800	71772775	2875	2875	2875	2875	0
9	20231215	195700	71772775	2875	2875	2875	2875	0
10	20231215	195600	71772775	2875	2875	2875	2875	0
11	20231215	195500	71772775	2875	2875	2875	2875	0
12	20231215	195400	71772775	2875	2875	2875	2875	0
13	20231215	195300	71772775	2875	2875	2875	2875	0
14	20231215	195200	71772775	2875	2875	2875	2875	0
15	20231215	195100	71772775	2875	2875	2875	2875	0
16	20231215	195000	71772775	2875	2875	2875	2875	0
17	20231215	194900	71772775	2875	2875	2875	2875	0
18	20231215	194800	71772775	2875	2875	2875	2875	0
19	20231215	194700	71772775	2875	2875	2875	2875	0
20	20231215	194600	71772775	2875	2875	2875	2875	0
21	20231215	194500	71772775	2875	2875	2875	2875	0
22	20231215	194400	71772775	2875	2875	2875	2875	0
23	20231215	194300	71772775	2875	2875	2875	2875	0
24	20231215	194200	71772775	2875	2875	2875	2875	0
25	20231215	194100	71772775	2875	2875	2875	2875	0
26	20231215	194000	71772775	2875	2875	2875	2875	0
27	20231215	193900	71772775	2875	2875	2875	2875	0
28	20231215	193800	71772775	2875	2875	2875	2875	0
29	20231215	193700	71772775	2875	2875	2875	2875	0
30	20231215	193600	71772775	2875	2875	2875	2875	0
31	20231215	193500	71772775	2875	2875	2875	2875	0
32	20231215	193400	71772775	2875	2875	2875	2875	427
33	20231215	193300	71772775	2875	2875	2875	2875	0
34	20231215	193200	71772775	2875	2875	2875	2875	0
35	20231215	193100	71772775	2875	2875	2875	2875	0
36	20231215	193000	71772775	2875	2875	2875	2875	0
37	20231215	192900	71772775	2875	2875	2875	2875	0
38	20231215	192800	71772775	2875	2875	2875	2875	0
39	20231215	192700	71772775	2875	2875	2875	2875	0
40	20231215	192600	71772775	2875	2875	2875	2875	0
41	20231215	192500	71772775	2875	2875	2875	2875	0
42	20231215	192400	71772775	2875	2875	2875	2875	0
43	20231215	192300	71772775	2875	2875	2875	2875	0
44	20231215	192200	71772775	2875	2875	2875	2875	0
45	20231215	192100	71772775	2875	2875	2875	2875	0
46	20231215	192000	71772775	2875	2875	2875	2875	0
47	20231215	191900	71772775	2875	2875	2875	2875	0
48	20231215	191800	71772775	2875	2875	2875	2875	0
49	20231215	191700	71772775	2875	2875	2875	2875	0
50	20231215	191600	71772775	2875	2875	2875	2875	0
51	20231215	191500	71772775	2875	2875	2875	2875	0
52	20231215	191400	71772775	2875	2875	2875	2875	0
53	20231215	191300	71772775	2875	2875	2875	2875	0
54	20231215	191200	71772775	2875	2875	2875	2875	0
55	20231215	191100	71772775	2875	2875	2875	2875	0
56	20231215	191000	71772775	2875	2875	2875	2875	0
57	20231215	190900	71772775	2875	2875	2875	2875	0
58	20231215	190800	71772775	2875	2875	2875	2875	0
59	20231215	190700	71772775	2875	2875	2875	2875	0
60	20231215	190600	71772775	2875	2875	2875	2875	0
61	20231215	190500	71772775	2875	2875	2875	2875	0
62	20231215	190400	71772775	2875	2875	2875	2875	427
63	20231215	190300	71772775	2875	2875	2875	2875	0
64	20231215	190200	71772775	2875	2875	2875	2875	0
65	20231215	190100	71772775	2875	2875	2875	2875	0
66	20231215	190000	71772775	2875	2875	2875	2875	0
67	20231215	185900	71772775	2875	2875	2875	2875	0
68	20231215	185800	71772775	2875	2875	2875	2875	0
69	20231215	185700	71772775	2875	2875	2875	2875	0
70	20231215	185600	71772775	2875	2875	2875	2875	0
71	20231215	185500	71772775	2875	2875	2875	2875	0
72	20231215	185400	71772775	2875	2875	2875	2875	0
73	20231215	185300	71772775	2875	2875	2875	2875	0
74	20231215	185200	71772775	2875	2875	2875	2875	0
75	20231215	185100	71772775	2875	2875	2875	2875	0
76	20231215	185000	71772775	2875	2875	2875	2875	0
77	20231215	184900	71772775	2875	2875	2875	2875	0
78	20231215	184800	71772775	2875	2875	2875	2875	0
79	20231215	184700	71772775	2875	2875	2875	2875	0
80	20231215	184600	71772775	2875	2875	2875	2875	0
81	20231215	184500	71772775	2875	2875	2875	2875	0
82	20231215	184400	71772775	2875	2875	2875	2875	0
83	20231215	184300	71772775	2875	2875	2875	2875	0
84	20231215	184200	71772775	2875	2875	2875	2875	0
85	20231215	184100	71772775	2875	2875	2875	2875	0
86	20231215	184000	71772775	2875	2875	2875	2875	0
87	20231215	183900	71772775	2875	2875	2875	2875	0
88	20231215	183800	71772775	2875	2875	2875	2875	0
89	20231215	183700	71772775	2875	2875	2875	2875	0
90	20231215	183600	71772775	2875	2875	2875	2875	0
91	20231215	183500	71772775	2875	2875	2875	2875	0
92	20231215	183400	71772775	2875	2875	2875	2875	427
93	20231215	183300	71772775	2875	2875	2875	2875	0
94	20231215	183200	71772775	2875	2875	2875	2875	0
95	20231215	183100	71772775	2875	2875	2875	2875	0
96	20231215	183000	71772775	2875	2875	2875	2875	0
97	20231215	182900	71772775	2875	2875	2875	2875	0
98	20231215	182800	71772775	2875	2875	2875	2875	0
99	20231215	182700	71772775	2875	2875	2875	2875	0
100	20231215	182600	71772775	2875	2875	2875	2875	0
101	20231215	182500	71772775	2875	2875	2875	2875	0
102	20231215	182400	71772775	2875	2875	2875	2875	0
103	20231215	182300	71772775	2875	2875	2875	2875	0
104	20231215	182200	71772775	2875	2875	2875	2875	0
105	20231215	182100	71772775	2875	2875	2875	2875	0
106	20231215	182000	71772775	2875	2875	2875	2875	0
107	20231215	181900	71772775	2875	2875	2875	2875	0
108	20231215	181800	71772775	2875	2875	2875	2875	0
109	20231215	181700	71772775	2875	2875	2875	2875	0
110	20231215	181600	71772775	2875	2875	2875	2875	0
111	20231215	181500	71772775	2875	2875	2875	2875	0
112	20231215	181400	71772775	2875	2875	2875	2875	0
113	20231215	181300	71772775	2875	2875	2875	2875	0
114	20231215	181200	71772775	2875	2875	2875	2875	0
115	20231215	181100	71772775	2875	2875	2875	2875	0
116	20231215	181000	71772775	2875	2875	2875	2875	0
117	20231215	180900	71772775	2875	2875	2875	2875	0
118	20231215	180800	71772775	2875	2875	2875	2875	0
119	20231215	180700	71772775	2875	2875	2875	2875	0
120	20231215	180600	71772775	2875	2875	2875	2875	0
121	20231215	180500	71772775	2875	2875	2875	2875	0
122	20231215	180400	71772775	2875	2875	2875	2875	427
123	20231215	180300	71772775	2875	2875	2875	2875	0
124	20231215	180200	71772775	2875	2875	2875	2875	0
125	20231215	180100	71772775	2875	2875	2875	2875	0
126	20231215	180000	71772775	2875	2875	2875	2875	0
127	20231215	175900	71772775	2875	2875	2875	2875	0
128	20231215	175800	71772775	2875	2875	2875	2875	0
129	20231215	175700	71772775	2875	2875	2875	2875	0
130	20231215	175600	71772775	2875	2875	2875	2875	0
131	20231215	175500	71772775	2875	2875	2875	2875	0
132	20231215	175400	71772775	2875	2875	2875	2875	0
133	20231215	175300	71772775	2875	2875	2875	2875	0
134	20231215	175200	71772775	2875	2875	2875	2875	0
135	20231215	175100	71772775	2875	2875	2875	2875	0
136	20231215	175000	71772775	2875	2875	2875	2875	0
137	20231215	174900	71772775	2875	2875	2875	2875	0
138	20231215	174800	71772775	2875	2875	2875	2875	0
139	20231215	174700	71772775	2875	2875	2875	2875	0
140	20231215	174600	71772775	2875	2875	2875	2875	0
141	20231215	174500	71772775	2875	2875	2875	2875	0
142	20231215	174400	71772775	2875	2875	2875	2875	0
143	20231215	174300	71772775	2875	2875	2875	2875	0
144	20231215	174200	71772775	2875	2875	2875	2875	0
145	20231215	174100	71772775	2875	2875	2875	2875	0
146	20231215	174000	71772775	2875	2875	2875	2875	0
147	20231215	173900	71772775	2875	2875	2875	2875	0
148	20231215	173800	71772775	2875	2875	2875	2875	0
149	20231215	173700	71772775	2875	2875	2875	2875	0
150	20231215	173600	71772775	2875	2875	2875	2875	0
151	20231215	173500	71772775	2875	2875	2875	2875	0
152	20231215	173400	71772775	2875	2875	2875	2875	427
153	20231215	173300	71772775	2875	2875	2875	2875	0
154	20231215	173200	71772775	2875	2875	2875	2875	0
155	20231215	173100	71772775	2875	2875	2875	2875	0
156	20231215	173000	71772775	2875	2875	2875	2875	0
157	20231215	172900	71772775	2875	2875	2875	2875	0
158	20231215	172800	71772775	2875	2875	2875	2875	0
159	20231215	172700	71772775	2875	2875	2875	2875	0
160	20231215	172600	71772775	2875	2875	2875	2875	0
161	20231215	172500	71772775	2875	2875	2875	2875	0
162	20231215	172400	71772775	2875	2875	2875	2875	0
163	20231215	172300	71772775	2875	2875	2875	2875	0
164	20231215	172200	71772775	2875	2875	2875	2875	0
165	20231215	172100	71772775	2875	2875	2875	2875	0
166	20231215	172000	71772775	2875	2875	2875	2875	0
167	20231215	171900	71772775	2875	2875	2875	2875	0
168	20231215	171800	71772775	2875	2875	2875	2875	0
169	20231215	171700	71772775	2875	2875	2875	2875	0
170	20231215	171600	71772775	2875	2875	2875	2875	0
171	20231215	171500	71772775	2875	2875	2875	2875	0
172	20231215	171400	71772775	2875	2875	2875	2875	0
173	20231215	171300	71772775	2875	2875	2875	2875	0
174	20231215	171200	71772775	2875	2875	2875	2875	0
175	20231215	171100	71772775	2875	2875	2875	2875	0
176	20231215	171000	71772775	2875	2875	2875	2875	0
177	20231215	170900	71772775	2875	2875	2875	2875	0
178	20231215	170800	71772775	2875	2875	2875	2875	0
179	20231215	170700	71772775	2875	2875	2875	2875	0
180	20231215	170600	71772775	2875	2875	2875	2875	0
181	20231215	170500	71772775	2875	2875	2875	2875	0
182	20231215	170400	71772775	2875	2875	2875	2875	427
183	20231215	170300	71772775	2875	2875	2875	2875	0
184	20231215	170200	71772775	2875	2875	2875	2875	0
185	20231215	170100	71772775	2875	2875	2875	2875	0
186	20231215	170000	71772775	2875	2875	2875	2875	0
187	20231215	165900	71772775	2875	2875	2875	2875	0
188	20231215	165800	71772775	2875	2875	2875	2875	0
189	20231215	165700	71772775	2875	2875	2875	2875	0
190	20231215	165600	71772775	2875	2875	2875	2875	0
191	20231215	165500	71772775	2875	2875	2875	2875	0
192	20231215	165400	71772775	2875	2875	2875	2875	0
193	20231215	165300	71772775	2875	2875	2875	2875	0
194	20231215	165200	71772775	2875	2875	2875	2875	0
195	20231215	165100	71772775	2875	2875	2875	2875	0
196	20231215	165000	71772775	2875	2875	2875	2875	0
197	20231215	164900	71772775	2875	2875	2875	2875	0
198	20231215	164800	71772775	2875	2875	2875	2875	0
199	20231215	164700	71772775	2875	2875	2875	2875	0
200	20231215	164600	71772775	2875	2875	2875	2875	0
201	20231215	164500	71772775	2875	2875	2875	2875	0
202	20231215	164400	71772775	2875	2875	2875	2875	0
203	20231215	164300	71772775	2875	2875	2875	2875	0
204	20231215	164200	71772775	2875	2875	2875	2875	0
205	20231215	164100	71772775	2875	2875	2875	2875	0
206	20231215	164000	71772775	2875	2875	2875	2875	0
207	20231215	163900	71772775	2875	2875	2875	2875	0
208	20231215	163800	71772775	2875	2875	2875	2875	0
209	20231215	163700	71772775	2875	2875	2875	2875	0
210	20231215	163600	71772775	2875	2875	2875	2875	0
211	20231215	163500	71772775	2875	2875	2875	2875	0
212	20231215	163400	71772775	2875	2875	2875	2875	427
213	20231215	163300	71772775	2875	2875	2875	2875	0
214	20231215	163200	71772775	2875	2875	2875	2875	0
215	20231215	163100	71772775	2875	2875	2875	2875	0
216	20231215	163000	71772775	2875	2875	2875	2875	0
217	20231215	162900	71772775	2875	2875	2875	2875	0
218	20231215	162800	71772775	2875	2875	2875	2875	0
219	20231215	162700	71772775	2875	2875	2875	2875	0
220	20231215	162600	71772775	2875	2875	2875	2875	0
221	20231215	162500	71772775	2875	2875	2875	2875	0
222	20231215	162400	71772775	2875	2875	2875	2875	0
223	20231215	162300	71772775	2875	2875	2875	2875	0
224	20231215	162200	71772775	2875	2875	2875	2875	0
225	20231215	162100	71772775	2875	2875	2875	2875	0
226	20231215	162000	71772775	2875	2875	2875	2875	0
227	20231215	161900	71772775	2875	2875	2875	2875	0
228	20231215	161800	71772775	2875	2875	2875	2875	0
229	20231215	161700	71772775	2875	2875	2875	2875	0
230	20231215	161600	71772775	2875	2875	2875	2875	0
231	20231215	161500	71772775	2875	2875	2875	2875	0
232	20231215	161400	71772775	2875	2875	2875	2875	0
233	20231215	161300	71772775	2875	2875	2875	2875	0
234	20231215	161200	71772775	2875	2875	2875	2875	0
235	20231215	161100	71772775	2875	2875	2875	2875	0
236	20231215	161000	71772775	2875	2875	2875	2875	0
237	20231215	160900	71772775	2875	2875	2875	2875	0
238	20231215	160800	71772775	2875	2875	2875	2875	0
239	20231215	160700	71772775	2875	2875	2875	2875	0
240	20231215	160600	71772775	2875	2875	2875	2875	0
241	20231215	160500	71772775	2875	2875	2875	2875	0
242	20231215	160400	71772775	2875	2875	2875	2875	427
243	20231215	160300	71772775	2875	2875	2875	2875	0
244	20231215	160200	71772775	2875	2875	2875	2875	0
245	20231215	160100	71772775	2875	2875	2875	2875	0
246	20231215	160000	71772775	2875	2875	2875	2875	0
247	20231215	155900	71772775	2875	2875	2875	2875	0
248	20231215	155800	71772775	2875	2875	2875	2875	0
249	20231215	155700	71772775	2875	2875	2875	2875	0
250	20231215	155600	71772775	2875	2875	2875	2875	0
251	20231215	155500	71772775	2875	2875	2875	2875	0
252	20231215	155400	71772775	2875	2875	2875	2875	0
253	20231215	155300	71772775	2875	2875	2875	2875	0
254	20231215	155200	71772775	2875	2875	2875	2875	0
255	20231215	155100	71772775	2875	2875	2875	2875	0
256	20231215	155000	71772775	2875	2875	2875	2875	0
257	20231215	154900	71772775	2875	2875	2875	2875	0
258	20231215	154800	71772775	2875	2875	2875	2875	0
259	20231215	154700	71772775	2875	2875	2875	2875	0
260	20231215	154600	71772775	2875	2875	2875	2875	0
261	20231215	154500	71772775	2875	2875	2875	2875	0
262	20231215	154400	71772775	2875	2875	2875	2875	0
263	20231215	154300	71772775	2875	2875	2875	2875	0
264	20231215	154200	71772775	2875	2875	2875	2875	0
265	20231215	154100	71772775	2875	2875	2875	2875	0
266	20231215	154000	71772775	2875	2875	2875	2875	0
267	20231215	153900	71772775	2875	2875	2875	2875	0
268	20231215	153800	71772775	2875	2875	2875	2875	0
269	20231215	153700	71772775	2875	2875	2875	2875	0
270	20231215	153600	71772775	2875	2875	2875	2875	0
271	20231215	153500	71772775	2875	2875	2875	2875	0
272	20231215	153400	71772775	2875	2875	2875	2875	427
273	20231215	153300	71772775	2875	2875	2875	2875	0
274	20231215	153200	71772775	2875	2875	2875	2875	0
275	20231215	153100	71772775	2875	2875	2875	2875	0
276	20231215	153000	71772775	2875	2875	2875	2875	427
277	20231215	152900	70545150	2870	2870	2870	2870	0
278	20231215	152800	70545150	2870	2870	2870	2870	0
279	20231215	152700	70545150	2870	2870	2870	2870	0
280	20231215	152600	70545150	2870	2870	2870	2870	0
281	20231215	152500	70545150	2870	2870	2870	2870	0
282	20231215	152400	70545150	2870	2870	2870	2870	0
283	20231215	152300	70545150	2870	2870	2870	2870	0
284	20231215	152200	70545150	2870	2870	2870	2870	0
285	20231215	152100	70545150	2870	2870	2870	2870	0
286	20231215	152000	70545150	2870	2870	2870	2870	0
287	20231215	151900	70545150	2870	2865	2870	2865	77
288	20231215	151800	70324535	2860	2875	2875	2860	471
289	20231215	151700	68971115	2875	2875	2875	2875	62
290	20231215	151600	68792865	2875	2875	2875	2875	15
291	20231215	151500	68749740	2875	2875	2875	2875	48
292	20231215	151400	68611740	2875	2880	2880	2875	89
293	20231215	151300	68355735	2875	2875	2875	2875	16
294	20231215	151200	68309735	2875	2875	2875	2875	0
295	20231215	151100	68309735	2875	2875	2875	2875	1
296	20231215	151000	68306860	2870	2870	2875	2870	352
297	20231215	150900	67294965	2860	2860	2860	2860	0
298	20231215	150800	67294965	2860	2875	2875	2860	352
299	20231215	150700	66282980	2870	2870	2870	2870	0
300	20231215	150600	66282980	2870	2870	2870	2870	430
301	20231215	150500	65048880	2860	2860	2860	2860	0
302	20231215	150400	65048880	2860	2860	2860	2860	0
303	20231215	150300	65048880	2860	2860	2860	2860	0
304	20231215	150200	65048880	2860	2860	2860	2860	0
305	20231215	150100	65048880	2860	2860	2860	2860	0
306	20231215	150000	65048880	2860	2860	2860	2860	0
307	20231215	145900	65048880	2860	2860	2860	2860	32
308	20231215	145800	64957360	2860	2860	2860	2860	0
309	20231215	145700	64957360	2860	2860	2860	2860	0
310	20231215	145600	64957360	2860	2860	2860	2860	0
311	20231215	145500	64957360	2860	2860	2860	2860	88
312	20231215	145400	64705680	2860	2860	2860	2860	0
313	20231215	145300	64705680	2860	2860	2860	2860	0
314	20231215	145200	64705680	2860	2860	2860	2860	0
315	20231215	145100	64705680	2860	2860	2860	2860	8
316	20231215	145000	64682800	2870	2870	2870	2870	1
317	20231215	144900	64679930	2860	2860	2860	2860	0
318	20231215	144800	64679930	2860	2860	2860	2860	600
319	20231215	144700	62963930	2870	2870	2870	2870	0
320	20231215	144600	62963930	2870	2870	2870	2870	175
321	20231215	144500	62461680	2860	2860	2860	2860	25
322	20231215	144400	62390180	2870	2870	2870	2870	0
323	20231215	144300	62390180	2870	2870	2870	2870	0
324	20231215	144200	62390180	2870	2870	2870	2870	42
325	20231215	144100	62269640	2870	2870	2870	2870	0
326	20231215	144000	62269640	2870	2865	2870	2865	104
327	20231215	143900	61971170	2860	2860	2860	2860	1
328	20231215	143800	61968310	2865	2865	2865	2865	0
329	20231215	143700	61968310	2865	2865	2865	2865	0
330	20231215	143600	61968310	2865	2870	2870	2865	101
331	20231215	143500	61678890	2870	2870	2870	2870	0
332	20231215	143400	61678890	2870	2870	2870	2870	1
333	20231215	143300	61676020	2865	2865	2865	2865	30
334	20231215	143200	61590070	2865	2865	2865	2865	0
335	20231215	143100	61590070	2865	2865	2865	2865	0
336	20231215	143000	61590070	2865	2865	2865	2865	0
337	20231215	142900	61590070	2865	2865	2865	2865	190
338	20231215	142800	61045720	2865	2865	2865	2865	12
339	20231215	142700	61011340	2865	2865	2865	2865	92
340	20231215	142600	60747760	2865	2865	2865	2865	1
341	20231215	142500	60744895	2865	2865	2865	2865	1458
342	20231215	142400	56567725	2865	2865	2865	2865	0
343	20231215	142300	56567725	2865	2865	2865	2865	1
344	20231215	142200	56564860	2865	2865	2865	2865	18
345	20231215	142100	56513290	2865	2865	2865	2865	0
346	20231215	142000	56513290	2865	2865	2865	2865	22
347	20231215	141900	56450260	2865	2865	2865	2865	0
348	20231215	141800	56450260	2865	2865	2865	2865	0
349	20231215	141700	56450260	2865	2865	2865	2865	0
350	20231215	141600	56450260	2865	2865	2865	2865	0
351	20231215	141500	56450260	2865	2865	2865	2865	0
352	20231215	141400	56450260	2865	2865	2865	2865	146
353	20231215	141300	56031970	2865	2865	2865	2865	0
354	20231215	141200	56031970	2865	2865	2865	2865	0
355	20231215	141100	56031970	2865	2865	2865	2865	0
356	20231215	141000	56031970	2865	2865	2865	2865	0
357	20231215	140900	56031970	2865	2865	2865	2865	50
358	20231215	140800	55888720	2860	2860	2860	2860	0
359	20231215	140700	55888720	2860	2860	2860	2860	0
360	20231215	140600	55888720	2860	2860	2860	2860	0
361	20231215	140500	55888720	2860	2860	2860	2860	0
362	20231215	140400	55888720	2860	2860	2860	2860	0
363	20231215	140300	55888720	2860	2860	2860	2860	0
364	20231215	140200	55888720	2860	2860	2860	2860	0
365	20231215	140100	55888720	2860	2860	2860	2860	0
366	20231215	140000	55888720	2860	2860	2860	2860	0
367	20231215	135900	55888720	2860	2860	2860	2860	0
368	20231215	135800	55888720	2860	2860	2860	2860	0
369	20231215	135700	55888720	2860	2860	2860	2860	600
370	20231215	135600	54172720	2865	2865	2865	2865	0
371	20231215	135500	54172720	2865	2865	2865	2865	4
372	20231215	135400	54161260	2865	2865	2865	2865	0
373	20231215	135300	54161260	2865	2865	2865	2865	0
374	20231215	135200	54161260	2865	2865	2865	2865	0
375	20231215	135100	54161260	2865	2865	2865	2865	93
376	20231215	135000	53894815	2865	2865	2865	2865	0
377	20231215	134900	53894815	2865	2865	2865	2865	0
378	20231215	134800	53894815	2865	2865	2865	2865	0
379	20231215	134700	53894815	2865	2865	2865	2865	500
380	20231215	134600	52462315	2865	2865	2865	2865	0
381	20231215	134500	52462315	2865	2865	2865	2865	0
382	20231215	134400	52462315	2865	2865	2865	2865	0
383	20231215	134300	52462315	2865	2865	2865	2865	0
384	20231215	134200	52462315	2865	2865	2865	2865	0
385	20231215	134100	52462315	2865	2865	2865	2865	0
386	20231215	134000	52462315	2865	2865	2865	2865	28
387	20231215	133900	52382095	2865	2865	2865	2865	0
388	20231215	133800	52382095	2865	2865	2865	2865	0
389	20231215	133700	52382095	2865	2865	2865	2865	22
390	20231215	133600	52319065	2865	2865	2865	2865	0
391	20231215	133500	52319065	2865	2865	2865	2865	100
392	20231215	133400	52032565	2855	2855	2855	2855	0
393	20231215	133300	52032565	2855	2855	2855	2855	0
394	20231215	133200	52032565	2855	2855	2855	2855	0
395	20231215	133100	52032565	2855	2855	2855	2855	0
396	20231215	133000	52032565	2855	2855	2855	2855	0
397	20231215	132900	52032565	2855	2855	2855	2855	0
398	20231215	132800	52032565	2855	2855	2855	2855	1
399	20231215	132700	52029710	2860	2860	2860	2860	0
400	20231215	132600	52029710	2860	2860	2860	2860	0
401	20231215	132500	52029710	2860	2855	2860	2855	202
402	20231215	132400	51452990	2850	2850	2850	2850	0
403	20231215	132300	51452990	2850	2850	2850	2850	0
404	20231215	132200	51452990	2850	2850	2850	2850	0
405	20231215	132100	51452990	2850	2850	2850	2850	0
406	20231215	132000	51452990	2850	2850	2850	2850	60
407	20231215	131900	51281990	2850	2855	2855	2850	1000
408	20231215	131800	48428695	2865	2865	2865	2865	0
409	20231215	131700	48428695	2865	2865	2865	2865	0
410	20231215	131600	48428695	2865	2865	2865	2865	0
411	20231215	131500	48428695	2865	2865	2865	2865	0
412	20231215	131400	48428695	2865	2865	2865	2865	0
413	20231215	131300	48428695	2865	2865	2865	2865	0
414	20231215	131200	48428695	2865	2865	2865	2865	0
415	20231215	131100	48428695	2865	2865	2865	2865	0
416	20231215	131000	48428695	2865	2865	2865	2865	0
417	20231215	130900	48428695	2865	2865	2865	2865	0
418	20231215	130800	48428695	2865	2865	2865	2865	0
419	20231215	130700	48428695	2865	2865	2865	2865	0
420	20231215	130600	48428695	2865	2865	2865	2865	0
421	20231215	130500	48428695	2865	2865	2865	2865	0
422	20231215	130400	48428695	2865	2865	2865	2865	0
423	20231215	130300	48428695	2865	2865	2865	2865	0
424	20231215	130200	48428695	2865	2865	2865	2865	0
425	20231215	130100	48428695	2865	2865	2865	2865	0
426	20231215	130000	48428695	2865	2865	2865	2865	92
427	20231215	125900	48165115	2855	2855	2855	2855	0
428	20231215	125800	48165115	2855	2855	2855	2855	0
429	20231215	125700	48165115	2855	2855	2855	2855	12
430	20231215	125600	48130855	2855	2855	2855	2855	1
431	20231215	125500	48128000	2855	2855	2855	2855	0
432	20231215	125400	48128000	2855	2855	2855	2855	238
433	20231215	125300	47448510	2865	2865	2865	2865	0
434	20231215	125200	47448510	2865	2865	2865	2865	0
435	20231215	125100	47448510	2865	2865	2865	2865	73
436	20231215	125000	47239365	2865	2865	2865	2865	0
437	20231215	124900	47239365	2865	2865	2865	2865	0
438	20231215	124800	47239365	2865	2865	2865	2865	0
439	20231215	124700	47239365	2865	2865	2865	2865	0
440	20231215	124600	47239365	2865	2865	2865	2865	0
441	20231215	124500	47239365	2865	2865	2865	2865	0
442	20231215	124400	47239365	2865	2865	2865	2865	0
443	20231215	124300	47239365	2865	2865	2865	2865	0
444	20231215	124200	47239365	2865	2865	2865	2865	0
445	20231215	124100	47239365	2865	2865	2865	2865	0
446	20231215	124000	47239365	2865	2865	2865	2865	0
447	20231215	123900	47239365	2865	2865	2865	2865	1
448	20231215	123800	47236500	2865	2865	2865	2865	0
449	20231215	123700	47236500	2865	2865	2865	2865	0
450	20231215	123600	47236500	2865	2865	2865	2865	0
451	20231215	123500	47236500	2865	2865	2865	2865	0
452	20231215	123400	47236500	2865	2865	2865	2865	0
453	20231215	123300	47236500	2865	2865	2865	2865	0
454	20231215	123200	47236500	2865	2865	2865	2865	98
455	20231215	123100	46955730	2865	2865	2865	2865	0
456	20231215	123000	46955730	2865	2865	2865	2865	0
457	20231215	122900	46955730	2865	2865	2865	2865	0
458	20231215	122800	46955730	2865	2865	2865	2865	19
459	20231215	122700	46901295	2865	2865	2865	2865	88
460	20231215	122600	46649175	2870	2870	2870	2870	0
461	20231215	122500	46649175	2870	2865	2870	2865	2
462	20231215	122400	46643440	2855	2855	2855	2855	0
463	20231215	122300	46643440	2855	2855	2855	2855	0
464	20231215	122200	46643440	2855	2855	2855	2855	0
465	20231215	122100	46643440	2855	2855	2855	2855	0
466	20231215	122000	46643440	2855	2855	2855	2855	142
467	20231215	121900	46238030	2855	2855	2855	2855	0
468	20231215	121800	46238030	2855	2855	2855	2855	0
469	20231215	121700	46238030	2855	2855	2855	2855	0
470	20231215	121600	46238030	2855	2855	2855	2855	0
471	20231215	121500	46238030	2855	2855	2855	2855	0
472	20231215	121400	46238030	2855	2855	2855	2855	0
473	20231215	121300	46238030	2855	2855	2855	2855	0
474	20231215	121200	46238030	2855	2865	2865	2855	48
475	20231215	121100	46100970	2865	2865	2865	2865	0
476	20231215	121000	46100970	2865	2865	2865	2865	3
477	20231215	120900	46092375	2865	2870	2870	2860	450
478	20231215	120800	44804865	2880	2875	2880	2875	228
479	20231215	120700	44149305	2875	2860	2875	2860	845
480	20231215	120600	41720245	2875	2875	2875	2875	0
481	20231215	120500	41720245	2875	2875	2875	2875	0
482	20231215	120400	41720245	2875	2875	2875	2875	0
483	20231215	120300	41720245	2875	2875	2875	2875	0
484	20231215	120200	41720245	2875	2875	2875	2875	0
485	20231215	120100	41720245	2875	2875	2875	2875	0
486	20231215	120000	41720245	2875	2860	2875	2860	3600
487	20231215	115900	31399410	2855	2855	2855	2855	0
488	20231215	115800	31399410	2855	2855	2855	2855	0
489	20231215	115700	31399410	2855	2855	2855	2855	1
490	20231215	115600	31396555	2850	2850	2850	2850	0
491	20231215	115500	31396555	2850	2850	2850	2850	0
492	20231215	115400	31396555	2850	2850	2850	2850	510
493	20231215	115300	29943055	2845	2845	2845	2845	0
494	20231215	115200	29943055	2845	2850	2850	2845	1646
495	20231215	115100	25254310	2860	2860	2860	2860	0
496	20231215	115000	25254310	2860	2860	2860	2860	100
497	20231215	114900	24968310	2860	2860	2860	2860	65
498	20231215	114800	24782410	2860	2860	2860	2860	56
499	20231215	114700	24622250	2860	2860	2860	2860	0
500	20231215	114600	24622250	2860	2860	2860	2860	0
501	20231215	114500	24622250	2860	2860	2860	2860	100
502	20231215	114400	24336250	2860	2860	2860	2860	0
503	20231215	114300	24336250	2860	2860	2860	2860	100
504	20231215	114200	24050250	2860	2860	2860	2860	0
505	20231215	114100	24050250	2860	2860	2860	2860	0
506	20231215	114000	24050250	2860	2860	2860	2860	0
507	20231215	113900	24050250	2860	2860	2860	2860	0
508	20231215	113800	24050250	2860	2860	2860	2860	0
509	20231215	113700	24050250	2860	2860	2860	2860	0
510	20231215	113600	24050250	2860	2860	2860	2860	0
511	20231215	113500	24050250	2860	2860	2860	2860	174
512	20231215	113400	23552610	2860	2860	2860	2860	0
513	20231215	113300	23552610	2860	2860	2860	2860	0
514	20231215	113200	23552610	2860	2860	2860	2860	324
515	20231215	113100	22625970	2860	2860	2860	2860	100
516	20231215	113000	22339970	2860	2860	2860	2860	0
517	20231215	112900	22339970	2860	2860	2860	2860	104
518	20231215	112800	22042530	2855	2855	2855	2855	176
519	20231215	112700	21540050	2855	2855	2855	2855	32
520	20231215	112600	21448690	2855	2855	2855	2855	10
521	20231215	112500	21420140	2855	2855	2855	2855	0
522	20231215	112400	21420140	2855	2855	2855	2855	0
523	20231215	112300	21420140	2855	2855	2855	2855	0
524	20231215	112200	21420140	2855	2855	2855	2855	0
525	20231215	112100	21420140	2855	2855	2855	2855	0
526	20231215	112000	21420140	2855	2855	2855	2855	0
527	20231215	111900	21420140	2855	2855	2855	2855	18
528	20231215	111800	21368750	2855	2855	2855	2855	0
529	20231215	111700	21368750	2855	2855	2855	2855	0
530	20231215	111600	21368750	2855	2855	2855	2855	0
531	20231215	111500	21368750	2855	2855	2855	2855	0
532	20231215	111400	21368750	2855	2855	2855	2855	0
533	20231215	111300	21368750	2855	2855	2855	2855	0
534	20231215	111200	21368750	2855	2855	2855	2855	0
535	20231215	111100	21368750	2855	2855	2855	2855	0
536	20231215	111000	21368750	2855	2855	2855	2855	0
537	20231215	110900	21368750	2855	2855	2855	2855	0
538	20231215	110800	21368750	2855	2855	2855	2855	0
539	20231215	110700	21368750	2855	2855	2855	2855	0
540	20231215	110600	21368750	2855	2855	2855	2855	100
541	20231215	110500	21083250	2850	2850	2850	2850	0
542	20231215	110400	21083250	2850	2850	2850	2850	0
543	20231215	110300	21083250	2850	2850	2850	2850	0
544	20231215	110200	21083250	2850	2850	2850	2850	0
545	20231215	110100	21083250	2850	2850	2850	2850	1
546	20231215	110000	21080400	2850	2850	2850	2850	0
547	20231215	105900	21080400	2850	2855	2855	2850	2113
548	20231215	105800	15057385	2855	2855	2855	2855	0
549	20231215	105700	15057385	2855	2855	2855	2855	0
550	20231215	105600	15057385	2855	2855	2855	2855	318
551	20231215	105500	14149495	2855	2855	2855	2855	0
552	20231215	105400	14149495	2855	2855	2855	2855	0
553	20231215	105300	14149495	2855	2855	2855	2855	0
554	20231215	105200	14149495	2855	2855	2855	2855	5
555	20231215	105100	14135220	2855	2855	2855	2855	0
556	20231215	105000	14135220	2855	2855	2855	2855	0
557	20231215	104900	14135220	2855	2855	2855	2855	744
558	20231215	104800	12011100	2860	2860	2860	2860	1
559	20231215	104700	12008240	2860	2860	2860	2860	0
560	20231215	104600	12008240	2860	2860	2860	2860	0
561	20231215	104500	12008240	2860	2860	2860	2860	0
562	20231215	104400	12008240	2860	2860	2860	2860	0
563	20231215	104300	12008240	2860	2860	2860	2860	5
564	20231215	104200	11993940	2855	2855	2855	2855	0
565	20231215	104100	11993940	2855	2855	2855	2855	0
566	20231215	104000	11993940	2855	2855	2855	2855	11
567	20231215	103900	11962535	2860	2860	2860	2860	0
568	20231215	103800	11962535	2860	2860	2860	2860	0
569	20231215	103700	11962535	2860	2860	2860	2860	0
570	20231215	103600	11962535	2860	2860	2860	2860	0
571	20231215	103500	11962535	2860	2860	2860	2860	0
572	20231215	103400	11962535	2860	2860	2860	2860	0
573	20231215	103300	11962535	2860	2860	2860	2860	0
574	20231215	103200	11962535	2860	2860	2860	2860	1
575	20231215	103100	11959675	2855	2855	2855	2855	0
576	20231215	103000	11959675	2855	2855	2855	2855	0
577	20231215	102900	11959675	2855	2855	2855	2855	0
578	20231215	102800	11959675	2855	2855	2855	2855	0
579	20231215	102700	11959675	2855	2855	2855	2855	0
580	20231215	102600	11959675	2855	2855	2855	2855	0
581	20231215	102500	11959675	2855	2855	2855	2855	0
582	20231215	102400	11959675	2855	2855	2855	2855	0
583	20231215	102300	11959675	2855	2855	2855	2855	0
584	20231215	102200	11959675	2855	2855	2855	2855	0
585	20231215	102100	11959675	2855	2855	2855	2855	25
586	20231215	102000	11888300	2850	2850	2850	2850	88
587	20231215	101900	11637500	2860	2855	2860	2855	377
588	20231215	101800	10561160	2855	2855	2855	2855	0
589	20231215	101700	10561160	2855	2855	2855	2855	1
590	20231215	101600	10558305	2860	2860	2860	2860	1
591	20231215	101500	10555445	2860	2860	2860	2860	0
592	20231215	101400	10555445	2860	2860	2860	2860	1
593	20231215	101300	10552585	2860	2860	2860	2860	0
594	20231215	101200	10552585	2860	2860	2860	2860	0
595	20231215	101100	10552585	2860	2860	2860	2860	0
596	20231215	101000	10552585	2860	2860	2860	2860	0
597	20231215	100900	10552585	2860	2860	2860	2860	0
598	20231215	100800	10552585	2860	2860	2860	2860	0
599	20231215	100700	10552585	2860	2860	2860	2860	0
600	20231215	100600	10552585	2860	2860	2860	2860	0
601	20231215	100500	10552585	2860	2860	2860	2860	0
602	20231215	100400	10552585	2860	2860	2860	2860	0
603	20231215	100300	10552585	2860	2860	2860	2860	0
604	20231215	100200	10552585	2860	2860	2860	2860	1
605	20231215	100100	10549725	2860	2860	2860	2860	0
606	20231215	100000	10549725	2860	2860	2860	2860	0
607	20231215	095900	10549725	2860	2860	2860	2860	0
608	20231215	095800	10549725	2860	2860	2860	2860	176
609	20231215	095700	10046365	2860	2860	2860	2860	0
610	20231215	095600	10046365	2860	2860	2860	2860	0
611	20231215	095500	10046365	2860	2860	2860	2860	10
612	20231215	095400	10017765	2855	2855	2855	2855	50
613	20231215	095300	9875015	2855	2855	2855	2855	0
614	20231215	095200	9875015	2855	2855	2855	2855	99
615	20231215	095100	9592370	2860	2860	2860	2860	0
616	20231215	095000	9592370	2860	2860	2860	2860	0
617	20231215	094900	9592370	2860	2860	2860	2860	0
618	20231215	094800	9592370	2860	2860	2860	2860	0
619	20231215	094700	9592370	2860	2860	2860	2860	0
620	20231215	094600	9592370	2860	2860	2860	2860	1
621	20231215	094500	9589510	2855	2860	2860	2855	96
622	20231215	094400	9315180	2860	2860	2860	2860	193
623	20231215	094300	8763200	2860	2860	2860	2860	0
624	20231215	094200	8763200	2860	2860	2860	2860	0
625	20231215	094100	8763200	2860	2860	2860	2860	0
626	20231215	094000	8763200	2860	2860	2860	2860	0
627	20231215	093900	8763200	2860	2860	2860	2855	318
628	20231215	093800	7855295	2860	2860	2860	2860	0
629	20231215	093700	7855295	2860	2860	2860	2860	0
630	20231215	093600	7855295	2860	2860	2860	2860	0
631	20231215	093500	7855295	2860	2860	2860	2860	0
632	20231215	093400	7855295	2860	2860	2860	2860	0
633	20231215	093300	7855295	2860	2860	2860	2860	0
634	20231215	093200	7855295	2860	2860	2860	2860	0
635	20231215	093100	7855295	2860	2860	2860	2860	20
636	20231215	093000	7798095	2860	2860	2860	2860	0
637	20231215	092900	7798095	2860	2860	2860	2860	0
638	20231215	092800	7798095	2860	2860	2860	2860	0
639	20231215	092700	7798095	2860	2860	2860	2860	30
640	20231215	092600	7712295	2850	2850	2850	2850	0
641	20231215	092500	7712295	2850	2860	2860	2850	62
642	20231215	092400	7535295	2860	2860	2860	2860	100
643	20231215	092300	7249295	2860	2860	2860	2860	20
644	20231215	092200	7192095	2860	2860	2860	2860	0
645	20231215	092100	7192095	2860	2860	2860	2860	0
646	20231215	092000	7192095	2860	2860	2860	2860	20
647	20231215	091900	7134895	2860	2860	2860	2860	5
648	20231215	091800	7120595	2860	2860	2860	2860	1271
649	20231215	091700	3485535	2870	2870	2870	2870	0
650	20231215	091600	3485535	2870	2870	2870	2870	269
651	20231215	091500	2713505	2865	2865	2865	2865	258
652	20231215	091400	1974335	2865	2865	2865	2865	1
653	20231215	091300	1971470	2865	2865	2865	2865	200
654	20231215	091200	1398470	2860	2860	2860	2860	0
655	20231215	091100	1398470	2860	2860	2860	2860	0
656	20231215	091000	1398470	2860	2860	2860	2860	0
657	20231215	090900	1398470	2860	2860	2860	2860	34
658	20231215	090800	1301230	2860	2860	2860	2860	88
659	20231215	090700	1049550	2850	2850	2850	2850	207
660	20231215	090600	459600	2850	2850	2850	2850	0
661	20231215	090500	459600	2850	2860	2860	2850	43
662	20231215	090400	336700	2860	2860	2860	2860	0
663	20231215	090300	336700	2860	2860	2860	2860	0
664	20231215	090200	336700	2860	2860	2860	2860	40
665	20231215	090100	222300	2850	2850	2850	2850	0
666	20231215	090000	222300	2850	2850	2850	2850	78