KissMeData/096870/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200200	31370855	3000	3000	3000	3000	179
3	20231214	200100	31370855	3000	3000	3000	3000	0
4	20231214	200000	31370855	3000	3000	3000	3000	0
5	20231214	195900	31370855	3000	3000	3000	3000	0
6	20231214	195800	31370855	3000	3000	3000	3000	0
7	20231214	195700	31370855	3000	3000	3000	3000	0
8	20231214	195600	31370855	3000	3000	3000	3000	0
9	20231214	195500	31370855	3000	3000	3000	3000	0
10	20231214	195400	31370855	3000	3000	3000	3000	0
11	20231214	195300	31370855	3000	3000	3000	3000	0
12	20231214	195200	31370855	3000	3000	3000	3000	0
13	20231214	195100	31370855	3000	3000	3000	3000	0
14	20231214	195000	31370855	3000	3000	3000	3000	0
15	20231214	194900	31370855	3000	3000	3000	3000	0
16	20231214	194800	31370855	3000	3000	3000	3000	0
17	20231214	194700	31370855	3000	3000	3000	3000	0
18	20231214	194600	31370855	3000	3000	3000	3000	0
19	20231214	194500	31370855	3000	3000	3000	3000	0
20	20231214	194400	31370855	3000	3000	3000	3000	0
21	20231214	194300	31370855	3000	3000	3000	3000	0
22	20231214	194200	31370855	3000	3000	3000	3000	0
23	20231214	194100	31370855	3000	3000	3000	3000	0
24	20231214	194000	31370855	3000	3000	3000	3000	0
25	20231214	193900	31370855	3000	3000	3000	3000	0
26	20231214	193800	31370855	3000	3000	3000	3000	0
27	20231214	193700	31370855	3000	3000	3000	3000	0
28	20231214	193600	31370855	3000	3000	3000	3000	0
29	20231214	193500	31370855	3000	3000	3000	3000	0
30	20231214	193400	31370855	3000	3000	3000	3000	0
31	20231214	193300	31370855	3000	3000	3000	3000	0
32	20231214	193200	31370855	3000	3000	3000	3000	179
33	20231214	193100	31370855	3000	3000	3000	3000	0
34	20231214	193000	31370855	3000	3000	3000	3000	0
35	20231214	192900	31370855	3000	3000	3000	3000	0
36	20231214	192800	31370855	3000	3000	3000	3000	0
37	20231214	192700	31370855	3000	3000	3000	3000	0
38	20231214	192600	31370855	3000	3000	3000	3000	0
39	20231214	192500	31370855	3000	3000	3000	3000	0
40	20231214	192400	31370855	3000	3000	3000	3000	0
41	20231214	192300	31370855	3000	3000	3000	3000	0
42	20231214	192200	31370855	3000	3000	3000	3000	0
43	20231214	192100	31370855	3000	3000	3000	3000	0
44	20231214	192000	31370855	3000	3000	3000	3000	0
45	20231214	191900	31370855	3000	3000	3000	3000	0
46	20231214	191800	31370855	3000	3000	3000	3000	0
47	20231214	191700	31370855	3000	3000	3000	3000	0
48	20231214	191600	31370855	3000	3000	3000	3000	0
49	20231214	191500	31370855	3000	3000	3000	3000	0
50	20231214	191400	31370855	3000	3000	3000	3000	0
51	20231214	191300	31370855	3000	3000	3000	3000	0
52	20231214	191200	31370855	3000	3000	3000	3000	0
53	20231214	191100	31370855	3000	3000	3000	3000	0
54	20231214	191000	31370855	3000	3000	3000	3000	0
55	20231214	190900	31370855	3000	3000	3000	3000	0
56	20231214	190800	31370855	3000	3000	3000	3000	0
57	20231214	190700	31370855	3000	3000	3000	3000	0
58	20231214	190600	31370855	3000	3000	3000	3000	0
59	20231214	190500	31370855	3000	3000	3000	3000	0
60	20231214	190400	31370855	3000	3000	3000	3000	0
61	20231214	190300	31370855	3000	3000	3000	3000	0
62	20231214	190200	31370855	3000	3000	3000	3000	179
63	20231214	190100	31370855	3000	3000	3000	3000	0
64	20231214	190000	31370855	3000	3000	3000	3000	0
65	20231214	185900	31370855	3000	3000	3000	3000	0
66	20231214	185800	31370855	3000	3000	3000	3000	0
67	20231214	185700	31370855	3000	3000	3000	3000	0
68	20231214	185600	31370855	3000	3000	3000	3000	0
69	20231214	185500	31370855	3000	3000	3000	3000	0
70	20231214	185400	31370855	3000	3000	3000	3000	0
71	20231214	185300	31370855	3000	3000	3000	3000	0
72	20231214	185200	31370855	3000	3000	3000	3000	0
73	20231214	185100	31370855	3000	3000	3000	3000	0
74	20231214	185000	31370855	3000	3000	3000	3000	0
75	20231214	184900	31370855	3000	3000	3000	3000	0
76	20231214	184800	31370855	3000	3000	3000	3000	0
77	20231214	184700	31370855	3000	3000	3000	3000	0
78	20231214	184600	31370855	3000	3000	3000	3000	0
79	20231214	184500	31370855	3000	3000	3000	3000	0
80	20231214	184400	31370855	3000	3000	3000	3000	0
81	20231214	184300	31370855	3000	3000	3000	3000	0
82	20231214	184200	31370855	3000	3000	3000	3000	0
83	20231214	184100	31370855	3000	3000	3000	3000	0
84	20231214	184000	31370855	3000	3000	3000	3000	0
85	20231214	183900	31370855	3000	3000	3000	3000	0
86	20231214	183800	31370855	3000	3000	3000	3000	0
87	20231214	183700	31370855	3000	3000	3000	3000	0
88	20231214	183600	31370855	3000	3000	3000	3000	0
89	20231214	183500	31370855	3000	3000	3000	3000	0
90	20231214	183400	31370855	3000	3000	3000	3000	0
91	20231214	183300	31370855	3000	3000	3000	3000	0
92	20231214	183200	31370855	3000	3000	3000	3000	179
93	20231214	183100	31370855	3000	3000	3000	3000	0
94	20231214	183000	31370855	3000	3000	3000	3000	0
95	20231214	182900	31370855	3000	3000	3000	3000	0
96	20231214	182800	31370855	3000	3000	3000	3000	0
97	20231214	182700	31370855	3000	3000	3000	3000	0
98	20231214	182600	31370855	3000	3000	3000	3000	0
99	20231214	182500	31370855	3000	3000	3000	3000	0
100	20231214	182400	31370855	3000	3000	3000	3000	0
101	20231214	182300	31370855	3000	3000	3000	3000	0
102	20231214	182200	31370855	3000	3000	3000	3000	0
103	20231214	182100	31370855	3000	3000	3000	3000	0
104	20231214	182000	31370855	3000	3000	3000	3000	0
105	20231214	181900	31370855	3000	3000	3000	3000	0
106	20231214	181800	31370855	3000	3000	3000	3000	0
107	20231214	181700	31370855	3000	3000	3000	3000	0
108	20231214	181600	31370855	3000	3000	3000	3000	0
109	20231214	181500	31370855	3000	3000	3000	3000	0
110	20231214	181400	31370855	3000	3000	3000	3000	0
111	20231214	181300	31370855	3000	3000	3000	3000	0
112	20231214	181200	31370855	3000	3000	3000	3000	0
113	20231214	181100	31370855	3000	3000	3000	3000	0
114	20231214	181000	31370855	3000	3000	3000	3000	0
115	20231214	180900	31370855	3000	3000	3000	3000	0
116	20231214	180800	31370855	3000	3000	3000	3000	0
117	20231214	180700	31370855	3000	3000	3000	3000	0
118	20231214	180600	31370855	3000	3000	3000	3000	0
119	20231214	180500	31370855	3000	3000	3000	3000	0
120	20231214	180400	31370855	3000	3000	3000	3000	0
121	20231214	180300	31370855	3000	3000	3000	3000	0
122	20231214	180200	31370855	3000	3000	3000	3000	179
123	20231214	180100	31370855	3000	3000	3000	3000	0
124	20231214	180000	31370855	3000	3000	3000	3000	0
125	20231214	175900	31370855	3000	3000	3000	3000	0
126	20231214	175800	31370855	3000	3000	3000	3000	0
127	20231214	175700	31370855	3000	3000	3000	3000	0
128	20231214	175600	31370855	3000	3000	3000	3000	0
129	20231214	175500	31370855	3000	3000	3000	3000	0
130	20231214	175400	31370855	3000	3000	3000	3000	0
131	20231214	175300	31370855	3000	3000	3000	3000	0
132	20231214	175200	31370855	3000	3000	3000	3000	0
133	20231214	175100	31370855	3000	3000	3000	3000	0
134	20231214	175000	31370855	3000	3000	3000	3000	0
135	20231214	174900	31370855	3000	3000	3000	3000	0
136	20231214	174800	31370855	3000	3000	3000	3000	0
137	20231214	174700	31370855	3000	3000	3000	3000	0
138	20231214	174600	31370855	3000	3000	3000	3000	0
139	20231214	174500	31370855	3000	3000	3000	3000	0
140	20231214	174400	31370855	3000	3000	3000	3000	0
141	20231214	174300	31370855	3000	3000	3000	3000	0
142	20231214	174200	31370855	3000	3000	3000	3000	0
143	20231214	174100	31370855	3000	3000	3000	3000	0
144	20231214	174000	31370855	3000	3000	3000	3000	0
145	20231214	173900	31370855	3000	3000	3000	3000	0
146	20231214	173800	31370855	3000	3000	3000	3000	0
147	20231214	173700	31370855	3000	3000	3000	3000	0
148	20231214	173600	31370855	3000	3000	3000	3000	0
149	20231214	173500	31370855	3000	3000	3000	3000	0
150	20231214	173400	31370855	3000	3000	3000	3000	0
151	20231214	173300	31370855	3000	3000	3000	3000	0
152	20231214	173200	31370855	3000	3000	3000	3000	179
153	20231214	173100	31370855	3000	3000	3000	3000	0
154	20231214	173000	31370855	3000	3000	3000	3000	0
155	20231214	172900	31370855	3000	3000	3000	3000	0
156	20231214	172800	31370855	3000	3000	3000	3000	0
157	20231214	172700	31370855	3000	3000	3000	3000	0
158	20231214	172600	31370855	3000	3000	3000	3000	0
159	20231214	172500	31370855	3000	3000	3000	3000	0
160	20231214	172400	31370855	3000	3000	3000	3000	0
161	20231214	172300	31370855	3000	3000	3000	3000	0
162	20231214	172200	31370855	3000	3000	3000	3000	0
163	20231214	172100	31370855	3000	3000	3000	3000	0
164	20231214	172000	31370855	3000	3000	3000	3000	0
165	20231214	171900	31370855	3000	3000	3000	3000	0
166	20231214	171800	31370855	3000	3000	3000	3000	0
167	20231214	171700	31370855	3000	3000	3000	3000	0
168	20231214	171600	31370855	3000	3000	3000	3000	0
169	20231214	171500	31370855	3000	3000	3000	3000	0
170	20231214	171400	31370855	3000	3000	3000	3000	0
171	20231214	171300	31370855	3000	3000	3000	3000	0
172	20231214	171200	31370855	3000	3000	3000	3000	0
173	20231214	171100	31370855	3000	3000	3000	3000	0
174	20231214	171000	31370855	3000	3000	3000	3000	0
175	20231214	170900	31370855	3000	3000	3000	3000	0
176	20231214	170800	31370855	3000	3000	3000	3000	0
177	20231214	170700	31370855	3000	3000	3000	3000	0
178	20231214	170600	31370855	3000	3000	3000	3000	0
179	20231214	170500	31370855	3000	3000	3000	3000	0
180	20231214	170400	31370855	3000	3000	3000	3000	0
181	20231214	170300	31370855	3000	3000	3000	3000	0
182	20231214	170200	31370855	3000	3000	3000	3000	179
183	20231214	170100	31370855	3000	3000	3000	3000	0
184	20231214	170000	31370855	3000	3000	3000	3000	0
185	20231214	165900	31370855	3000	3000	3000	3000	0
186	20231214	165800	31370855	3000	3000	3000	3000	0
187	20231214	165700	31370855	3000	3000	3000	3000	0
188	20231214	165600	31370855	3000	3000	3000	3000	0
189	20231214	165500	31370855	3000	3000	3000	3000	0
190	20231214	165400	31370855	3000	3000	3000	3000	0
191	20231214	165300	31370855	3000	3000	3000	3000	0
192	20231214	165200	31370855	3000	3000	3000	3000	0
193	20231214	165100	31370855	3000	3000	3000	3000	0
194	20231214	165000	31370855	3000	3000	3000	3000	0
195	20231214	164900	31370855	3000	3000	3000	3000	0
196	20231214	164800	31370855	3000	3000	3000	3000	0
197	20231214	164700	31370855	3000	3000	3000	3000	0
198	20231214	164600	31370855	3000	3000	3000	3000	0
199	20231214	164500	31370855	3000	3000	3000	3000	0
200	20231214	164400	31370855	3000	3000	3000	3000	0
201	20231214	164300	31370855	3000	3000	3000	3000	0
202	20231214	164200	31370855	3000	3000	3000	3000	0
203	20231214	164100	31370855	3000	3000	3000	3000	0
204	20231214	164000	31370855	3000	3000	3000	3000	0
205	20231214	163900	31370855	3000	3000	3000	3000	0
206	20231214	163800	31370855	3000	3000	3000	3000	0
207	20231214	163700	31370855	3000	3000	3000	3000	0
208	20231214	163600	31370855	3000	3000	3000	3000	0
209	20231214	163500	31370855	3000	3000	3000	3000	0
210	20231214	163400	31370855	3000	3000	3000	3000	0
211	20231214	163300	31370855	3000	3000	3000	3000	0
212	20231214	163200	31370855	3000	3000	3000	3000	179
213	20231214	163100	31370855	3000	3000	3000	3000	0
214	20231214	163000	31370855	3000	3000	3000	3000	0
215	20231214	162900	31370855	3000	3000	3000	3000	0
216	20231214	162800	31370855	3000	3000	3000	3000	0
217	20231214	162700	31370855	3000	3000	3000	3000	0
218	20231214	162600	31370855	3000	3000	3000	3000	0
219	20231214	162500	31370855	3000	3000	3000	3000	0
220	20231214	162400	31370855	3000	3000	3000	3000	0
221	20231214	162300	31370855	3000	3000	3000	3000	0
222	20231214	162200	31370855	3000	3000	3000	3000	0
223	20231214	162100	31370855	3000	3000	3000	3000	0
224	20231214	162000	31370855	3000	3000	3000	3000	0
225	20231214	161900	31370855	3000	3000	3000	3000	0
226	20231214	161800	31370855	3000	3000	3000	3000	0
227	20231214	161700	31370855	3000	3000	3000	3000	0
228	20231214	161600	31370855	3000	3000	3000	3000	0
229	20231214	161500	31370855	3000	3000	3000	3000	0
230	20231214	161400	31370855	3000	3000	3000	3000	0
231	20231214	161300	31370855	3000	3000	3000	3000	0
232	20231214	161200	31370855	3000	3000	3000	3000	0
233	20231214	161100	31370855	3000	3000	3000	3000	0
234	20231214	161000	31370855	3000	3000	3000	3000	0
235	20231214	160900	31370855	3000	3000	3000	3000	0
236	20231214	160800	31370855	3000	3000	3000	3000	0
237	20231214	160700	31370855	3000	3000	3000	3000	0
238	20231214	160600	31370855	3000	3000	3000	3000	0
239	20231214	160500	31370855	3000	3000	3000	3000	0
240	20231214	160400	31370855	3000	3000	3000	3000	0
241	20231214	160300	31370855	3000	3000	3000	3000	0
242	20231214	160200	31370855	3000	3000	3000	3000	179
243	20231214	160100	31370855	3000	3000	3000	3000	0
244	20231214	160000	31370855	3000	3000	3000	3000	0
245	20231214	155900	31370855	3000	3000	3000	3000	0
246	20231214	155800	31370855	3000	3000	3000	3000	0
247	20231214	155700	31370855	3000	3000	3000	3000	0
248	20231214	155600	31370855	3000	3000	3000	3000	0
249	20231214	155500	31370855	3000	3000	3000	3000	0
250	20231214	155400	31370855	3000	3000	3000	3000	0
251	20231214	155300	31370855	3000	3000	3000	3000	0
252	20231214	155200	31370855	3000	3000	3000	3000	0
253	20231214	155100	31370855	3000	3000	3000	3000	0
254	20231214	155000	31370855	3000	3000	3000	3000	0
255	20231214	154900	31370855	3000	3000	3000	3000	0
256	20231214	154800	31370855	3000	3000	3000	3000	0
257	20231214	154700	31370855	3000	3000	3000	3000	0
258	20231214	154600	31370855	3000	3000	3000	3000	0
259	20231214	154500	31370855	3000	3000	3000	3000	0
260	20231214	154400	31370855	3000	3000	3000	3000	0
261	20231214	154300	31370855	3000	3000	3000	3000	0
262	20231214	154200	31370855	3000	3000	3000	3000	0
263	20231214	154100	31370855	3000	3000	3000	3000	0
264	20231214	154000	31370855	3000	3000	3000	3000	0
265	20231214	153900	31370855	3000	3000	3000	3000	0
266	20231214	153800	31370855	3000	3000	3000	3000	0
267	20231214	153700	31370855	3000	3000	3000	3000	0
268	20231214	153600	31370855	3000	3000	3000	3000	0
269	20231214	153500	31370855	3000	3000	3000	3000	0
270	20231214	153400	31370855	3000	3000	3000	3000	0
271	20231214	153300	31370855	3000	3000	3000	3000	0
272	20231214	153200	31370855	3000	3000	3000	3000	179
273	20231214	153100	31370855	3000	3000	3000	3000	0
274	20231214	153000	31370855	3000	3000	3000	3000	179
275	20231214	152900	30833855	2980	2980	2980	2980	0
276	20231214	152800	30833855	2980	2980	2980	2980	0
277	20231214	152700	30833855	2980	2980	2980	2980	0
278	20231214	152600	30833855	2980	2980	2980	2980	0
279	20231214	152500	30833855	2980	2980	2980	2980	0
280	20231214	152400	30833855	2980	2980	2980	2980	0
281	20231214	152300	30833855	2980	2980	2980	2980	0
282	20231214	152200	30833855	2980	2980	2980	2980	0
283	20231214	152100	30833855	2980	2980	2980	2980	0
284	20231214	152000	30833855	2980	2980	2980	2980	0
285	20231214	151900	30833855	2980	2980	2980	2980	1
286	20231214	151800	30830875	3000	3000	3000	3000	0
287	20231214	151700	30830875	3000	3000	3000	3000	0
288	20231214	151600	30830875	3000	3000	3000	3000	0
289	20231214	151500	30830875	3000	3000	3000	3000	0
290	20231214	151400	30830875	3000	3000	3000	3000	0
291	20231214	151300	30830875	3000	2980	3000	2980	88
292	20231214	151200	30568585	2975	2970	2975	2970	74
293	20231214	151100	30348440	2970	2970	2970	2970	1
294	20231214	151000	30345470	2970	2970	2970	2970	1
295	20231214	150900	30342500	2980	2970	2980	2970	29
296	20231214	150800	30256350	2970	2970	2970	2970	0
297	20231214	150700	30256350	2970	2970	2970	2970	0
298	20231214	150600	30256350	2970	2970	2970	2970	0
299	20231214	150500	30256350	2970	2970	2970	2970	0
300	20231214	150400	30256350	2970	2970	2970	2970	0
301	20231214	150300	30256350	2970	2970	2970	2970	0
302	20231214	150200	30256350	2970	2970	2970	2970	0
303	20231214	150100	30256350	2970	2970	2970	2970	0
304	20231214	150000	30256350	2970	2970	2970	2970	0
305	20231214	145900	30256350	2970	2970	2970	2970	0
306	20231214	145800	30256350	2970	2970	2970	2970	7
307	20231214	145700	30235560	2970	2970	2970	2970	0
308	20231214	145600	30235560	2970	2970	2970	2970	0
309	20231214	145500	30235560	2970	2970	2970	2970	0
310	20231214	145400	30235560	2970	2970	2970	2970	0
311	20231214	145300	30235560	2970	2970	2970	2970	0
312	20231214	145200	30235560	2970	2970	2970	2970	0
313	20231214	145100	30235560	2970	2970	2970	2970	0
314	20231214	145000	30235560	2970	2970	2970	2970	0
315	20231214	144900	30235560	2970	2970	2970	2970	0
316	20231214	144800	30235560	2970	2970	2970	2970	0
317	20231214	144700	30235560	2970	2970	2970	2970	0
318	20231214	144600	30235560	2970	2970	2970	2970	0
319	20231214	144500	30235560	2970	2970	2970	2970	0
320	20231214	144400	30235560	2970	2970	2970	2970	0
321	20231214	144300	30235560	2970	2970	2970	2970	0
322	20231214	144200	30235560	2970	2970	2970	2970	0
323	20231214	144100	30235560	2970	2970	2970	2970	0
324	20231214	144000	30235560	2970	2970	2970	2970	0
325	20231214	143900	30235560	2970	2970	2970	2970	0
326	20231214	143800	30235560	2970	2970	2970	2970	0
327	20231214	143700	30235560	2970	2970	2970	2970	0
328	20231214	143600	30235560	2970	2970	2970	2970	0
329	20231214	143500	30235560	2970	2970	2970	2970	0
330	20231214	143400	30235560	2970	2970	2970	2970	0
331	20231214	143300	30235560	2970	2970	2970	2970	0
332	20231214	143200	30235560	2970	2970	2970	2970	282
333	20231214	143100	29398020	2965	2965	2965	2965	0
334	20231214	143000	29398020	2965	2965	2965	2965	0
335	20231214	142900	29398020	2965	2965	2965	2965	0
336	20231214	142800	29398020	2965	2965	2965	2965	0
337	20231214	142700	29398020	2965	2965	2965	2965	0
338	20231214	142600	29398020	2965	2965	2965	2965	0
339	20231214	142500	29398020	2965	2965	2965	2965	0
340	20231214	142400	29398020	2965	2965	2965	2965	0
341	20231214	142300	29398020	2965	2965	2965	2965	0
342	20231214	142200	29398020	2965	2965	2965	2965	0
343	20231214	142100	29398020	2965	2965	2965	2965	0
344	20231214	142000	29398020	2965	2965	2965	2965	0
345	20231214	141900	29398020	2965	2965	2965	2965	0
346	20231214	141800	29398020	2965	2965	2965	2965	0
347	20231214	141700	29398020	2965	2965	2965	2965	0
348	20231214	141600	29398020	2965	2965	2965	2965	0
349	20231214	141500	29398020	2965	2965	2965	2965	0
350	20231214	141400	29398020	2965	2965	2965	2965	0
351	20231214	141300	29398020	2965	2965	2965	2965	1
352	20231214	141200	29395055	2980	2980	2980	2980	0
353	20231214	141100	29395055	2980	2980	2980	2980	0
354	20231214	141000	29395055	2980	2980	2980	2980	0
355	20231214	140900	29395055	2980	2980	2980	2980	0
356	20231214	140800	29395055	2980	2980	2980	2980	0
357	20231214	140700	29395055	2980	2980	2980	2980	0
358	20231214	140600	29395055	2980	2980	2980	2980	16
359	20231214	140500	29347375	2980	2980	2980	2980	0
360	20231214	140400	29347375	2980	2980	2980	2980	0
361	20231214	140300	29347375	2980	2975	2980	2975	2
362	20231214	140200	29341420	2955	2955	2955	2955	158
363	20231214	140100	28874530	2940	2940	2940	2940	0
364	20231214	140000	28874530	2940	2940	2940	2940	0
365	20231214	135900	28874530	2940	2945	2945	2940	17
366	20231214	135800	28824545	2950	2950	2950	2950	183
367	20231214	135700	28284695	2955	2955	2955	2955	0
368	20231214	135600	28284695	2955	2955	2955	2955	0
369	20231214	135500	28284695	2955	2955	2955	2955	0
370	20231214	135400	28284695	2955	2955	2955	2955	0
371	20231214	135300	28284695	2955	2955	2955	2955	0
372	20231214	135200	28284695	2955	2955	2955	2955	0
373	20231214	135100	28284695	2955	2955	2955	2955	0
374	20231214	135000	28284695	2955	2955	2955	2955	0
375	20231214	134900	28284695	2955	2955	2955	2955	0
376	20231214	134800	28284695	2955	2955	2955	2955	0
377	20231214	134700	28284695	2955	2955	2955	2955	0
378	20231214	134600	28284695	2955	2955	2955	2955	0
379	20231214	134500	28284695	2955	2955	2955	2955	0
380	20231214	134400	28284695	2955	2955	2955	2955	0
381	20231214	134300	28284695	2955	2955	2955	2955	0
382	20231214	134200	28284695	2955	2955	2955	2955	0
383	20231214	134100	28284695	2955	2955	2955	2955	0
384	20231214	134000	28284695	2955	2955	2955	2955	0
385	20231214	133900	28284695	2955	2955	2955	2955	0
386	20231214	133800	28284695	2955	2955	2955	2955	0
387	20231214	133700	28284695	2955	2955	2955	2955	0
388	20231214	133600	28284695	2955	2955	2955	2955	0
389	20231214	133500	28284695	2955	2955	2955	2955	0
390	20231214	133400	28284695	2955	2955	2955	2955	0
391	20231214	133300	28284695	2955	2955	2955	2955	0
392	20231214	133200	28284695	2955	2955	2955	2955	0
393	20231214	133100	28284695	2955	2955	2955	2955	0
394	20231214	133000	28284695	2955	2955	2955	2955	0
395	20231214	132900	28284695	2955	2955	2955	2955	11
396	20231214	132800	28252190	2955	2955	2955	2955	10
397	20231214	132700	28222640	2940	2940	2940	2940	0
398	20231214	132600	28222640	2940	2940	2940	2940	0
399	20231214	132500	28222640	2940	2940	2940	2940	0
400	20231214	132400	28222640	2940	2940	2940	2940	0
401	20231214	132300	28222640	2940	2940	2940	2940	0
402	20231214	132200	28222640	2940	2940	2940	2940	0
403	20231214	132100	28222640	2940	2940	2940	2940	0
404	20231214	132000	28222640	2940	2940	2940	2940	0
405	20231214	131900	28222640	2940	2940	2940	2940	0
406	20231214	131800	28222640	2940	2970	2970	2940	258
407	20231214	131700	27461180	3000	3000	3000	3000	0
408	20231214	131600	27461180	3000	3000	3000	3000	0
409	20231214	131500	27461180	3000	3000	3000	3000	0
410	20231214	131400	27461180	3000	3000	3000	3000	0
411	20231214	131300	27461180	3000	3000	3000	3000	0
412	20231214	131200	27461180	3000	3000	3000	3000	0
413	20231214	131100	27461180	3000	3000	3000	3000	0
414	20231214	131000	27461180	3000	3000	3000	3000	0
415	20231214	130900	27461180	3000	3000	3000	3000	0
416	20231214	130800	27461180	3000	3000	3000	3000	0
417	20231214	130700	27461180	3000	3000	3000	3000	0
418	20231214	130600	27461180	3000	3000	3000	3000	16
419	20231214	130500	27413180	3000	3000	3000	3000	0
420	20231214	130400	27413180	3000	3000	3000	3000	0
421	20231214	130300	27413180	3000	2975	3000	2975	8
422	20231214	130200	27389255	2970	2970	2970	2970	0
423	20231214	130100	27389255	2970	2970	2970	2970	0
424	20231214	130000	27389255	2970	2970	2970	2970	1
425	20231214	125900	27386285	2940	2940	2940	2940	0
426	20231214	125800	27386285	2940	2975	2975	2940	309
427	20231214	125700	26473375	2975	2975	2975	2975	0
428	20231214	125600	26473375	2975	2975	2975	2975	0
429	20231214	125500	26473375	2975	2975	2975	2975	2
430	20231214	125400	26467425	2975	2975	2975	2975	2
431	20231214	125300	26461475	2975	2980	2980	2975	22
432	20231214	125200	26395925	2970	2970	2970	2970	0
433	20231214	125100	26395925	2970	2970	2970	2970	0
434	20231214	125000	26395925	2970	2970	2970	2970	0
435	20231214	124900	26395925	2970	2970	2970	2970	0
436	20231214	124800	26395925	2970	2970	2970	2970	0
437	20231214	124700	26395925	2970	2970	2970	2970	30
438	20231214	124600	26306825	2970	2970	2970	2970	0
439	20231214	124500	26306825	2970	2970	2970	2970	0
440	20231214	124400	26306825	2970	2970	2970	2970	0
441	20231214	124300	26306825	2970	2970	2970	2970	0
442	20231214	124200	26306825	2970	2970	2970	2970	0
443	20231214	124100	26306825	2970	2970	2970	2970	0
444	20231214	124000	26306825	2970	2970	2970	2970	0
445	20231214	123900	26306825	2970	2970	2970	2970	0
446	20231214	123800	26306825	2970	2970	2970	2970	0
447	20231214	123700	26306825	2970	2970	2970	2970	0
448	20231214	123600	26306825	2970	2970	2970	2970	0
449	20231214	123500	26306825	2970	2970	2970	2970	0
450	20231214	123400	26306825	2970	2970	2970	2970	0
451	20231214	123300	26306825	2970	2970	2970	2970	0
452	20231214	123200	26306825	2970	2970	2970	2970	0
453	20231214	123100	26306825	2970	2995	3000	2970	72
454	20231214	123000	26092930	2990	2990	2990	2990	300
455	20231214	122900	25195930	2990	2985	2990	2985	5
456	20231214	122800	25180995	2965	2965	2965	2965	0
457	20231214	122700	25180995	2965	2965	2965	2965	0
458	20231214	122600	25180995	2965	2965	2965	2965	0
459	20231214	122500	25180995	2965	2965	2965	2965	0
460	20231214	122400	25180995	2965	2965	2965	2965	0
461	20231214	122300	25180995	2965	2965	2965	2965	0
462	20231214	122200	25180995	2965	2965	2965	2965	0
463	20231214	122100	25180995	2965	2965	2965	2965	0
464	20231214	122000	25180995	2965	2965	2965	2965	0
465	20231214	121900	25180995	2965	2965	2965	2965	0
466	20231214	121800	25180995	2965	2965	2965	2965	60
467	20231214	121700	25003095	2955	2955	2955	2955	0
468	20231214	121600	25003095	2955	2955	2955	2955	0
469	20231214	121500	25003095	2955	2955	2955	2955	0
470	20231214	121400	25003095	2955	2955	2955	2955	0
471	20231214	121300	25003095	2955	2955	2955	2955	0
472	20231214	121200	25003095	2955	2955	2955	2955	0
473	20231214	121100	25003095	2955	2955	2955	2955	0
474	20231214	121000	25003095	2955	2955	2955	2955	0
475	20231214	120900	25003095	2955	2955	2955	2955	0
476	20231214	120800	25003095	2955	2955	2955	2955	0
477	20231214	120700	25003095	2955	2955	2955	2955	0
478	20231214	120600	25003095	2955	2955	2955	2955	0
479	20231214	120500	25003095	2955	2965	2965	2955	17
480	20231214	120400	24952845	2970	2970	2970	2970	0
481	20231214	120300	24952845	2970	2970	2970	2970	1
482	20231214	120200	24949875	2975	2975	2975	2975	26
483	20231214	120100	24872525	3005	3005	3005	3005	0
484	20231214	120000	24872525	3005	3005	3005	3005	16
485	20231214	115900	24824445	3010	2995	3010	2995	25
486	20231214	115800	24749520	2995	2965	2995	2965	90
487	20231214	115700	24482450	2950	2950	2950	2950	0
488	20231214	115600	24482450	2950	2950	2950	2950	0
489	20231214	115500	24482450	2950	2950	2950	2950	0
490	20231214	115400	24482450	2950	2950	2950	2950	0
491	20231214	115300	24482450	2950	2950	2950	2950	0
492	20231214	115200	24482450	2950	2950	2950	2950	0
493	20231214	115100	24482450	2950	2950	2950	2950	35
494	20231214	115000	24379200	2950	2950	2950	2950	0
495	20231214	114900	24379200	2950	2950	2950	2950	0
496	20231214	114800	24379200	2950	2950	2950	2950	0
497	20231214	114700	24379200	2950	2950	2950	2950	0
498	20231214	114600	24379200	2950	2950	2950	2950	0
499	20231214	114500	24379200	2950	2950	2950	2950	0
500	20231214	114400	24379200	2950	2950	2950	2950	0
501	20231214	114300	24379200	2950	2950	2950	2950	0
502	20231214	114200	24379200	2950	2950	2950	2950	35
503	20231214	114100	24275950	2950	2950	2950	2950	0
504	20231214	114000	24275950	2950	2950	2950	2950	0
505	20231214	113900	24275950	2950	2950	2950	2950	6
506	20231214	113800	24258250	2950	2950	2950	2950	0
507	20231214	113700	24258250	2950	2950	2950	2950	0
508	20231214	113600	24258250	2950	2950	2950	2950	0
509	20231214	113500	24258250	2950	2950	2950	2950	1
510	20231214	113400	24255300	2955	2955	2955	2955	36
511	20231214	113300	24148920	2955	2955	2955	2955	0
512	20231214	113200	24148920	2955	2955	2955	2955	0
513	20231214	113100	24148920	2955	2955	2955	2955	0
514	20231214	113000	24148920	2955	2955	2955	2955	0
515	20231214	112900	24148920	2955	2955	2955	2955	0
516	20231214	112800	24148920	2955	2955	2955	2955	0
517	20231214	112700	24148920	2955	2955	2955	2955	479
518	20231214	112600	22733475	2955	2955	2955	2955	35
519	20231214	112500	22630050	2955	2955	2955	2955	0
520	20231214	112400	22630050	2955	2955	2955	2955	0
521	20231214	112300	22630050	2955	2955	2955	2955	0
522	20231214	112200	22630050	2955	2955	2955	2955	0
523	20231214	112100	22630050	2955	2955	2955	2955	0
524	20231214	112000	22630050	2955	2955	2955	2955	0
525	20231214	111900	22630050	2955	2955	2955	2955	0
526	20231214	111800	22630050	2955	2960	2960	2955	35
527	20231214	111700	22526620	2955	2955	2955	2955	0
528	20231214	111600	22526620	2955	2955	2955	2955	0
529	20231214	111500	22526620	2955	2955	2955	2955	0
530	20231214	111400	22526620	2955	2955	2955	2955	0
531	20231214	111300	22526620	2955	2955	2955	2955	0
532	20231214	111200	22526620	2955	2955	2955	2955	0
533	20231214	111100	22526620	2955	2955	2955	2955	0
534	20231214	111000	22526620	2955	2960	2960	2955	35
535	20231214	110900	22423060	2960	2960	2960	2960	0
536	20231214	110800	22423060	2960	2960	2960	2960	0
537	20231214	110700	22423060	2960	2960	2960	2960	0
538	20231214	110600	22423060	2960	2960	2960	2960	0
539	20231214	110500	22423060	2960	2960	2960	2960	0
540	20231214	110400	22423060	2960	2960	2960	2960	0
541	20231214	110300	22423060	2960	2960	2960	2960	0
542	20231214	110200	22423060	2960	2960	2960	2960	35
543	20231214	110100	22319460	2970	2970	2970	2970	0
544	20231214	110000	22319460	2970	2970	2970	2970	0
545	20231214	105900	22319460	2970	2970	2970	2970	0
546	20231214	105800	22319460	2970	2970	2970	2970	0
547	20231214	105700	22319460	2970	2970	2970	2970	0
548	20231214	105600	22319460	2970	2970	2970	2970	35
549	20231214	105500	22215510	2960	2960	2960	2960	0
550	20231214	105400	22215510	2960	2960	2960	2960	35
551	20231214	105300	22111910	2960	2960	2960	2960	0
552	20231214	105200	22111910	2960	2960	2960	2960	0
553	20231214	105100	22111910	2960	2960	2960	2960	0
554	20231214	105000	22111910	2960	2960	2960	2960	0
555	20231214	104900	22111910	2960	2960	2960	2960	0
556	20231214	104800	22111910	2960	2960	2960	2960	0
557	20231214	104700	22111910	2960	2960	2960	2960	0
558	20231214	104600	22111910	2960	2960	2960	2960	35
559	20231214	104500	22008310	2960	2960	2960	2960	0
560	20231214	104400	22008310	2960	2960	2960	2960	0
561	20231214	104300	22008310	2960	2960	2960	2960	0
562	20231214	104200	22008310	2960	2960	2960	2960	0
563	20231214	104100	22008310	2960	2960	2960	2960	0
564	20231214	104000	22008310	2960	2960	2960	2960	0
565	20231214	103900	22008310	2960	2960	2960	2960	0
566	20231214	103800	22008310	2960	2960	2960	2960	35
567	20231214	103700	21904710	2960	2960	2960	2960	0
568	20231214	103600	21904710	2960	2960	2960	2960	0
569	20231214	103500	21904710	2960	2965	2965	2960	800
570	20231214	103400	19536695	2960	2960	2960	2960	0
571	20231214	103300	19536695	2960	2960	2960	2960	0
572	20231214	103200	19536695	2960	2960	2960	2960	0
573	20231214	103100	19536695	2960	2960	2960	2960	0
574	20231214	103000	19536695	2960	2965	2965	2960	35
575	20231214	102900	19433000	2965	2965	2965	2965	0
576	20231214	102800	19433000	2965	2965	2965	2965	0
577	20231214	102700	19433000	2965	2965	2965	2965	0
578	20231214	102600	19433000	2965	2965	2965	2965	0
579	20231214	102500	19433000	2965	2965	2965	2965	0
580	20231214	102400	19433000	2965	2965	2965	2965	1
581	20231214	102300	19430035	2960	2960	2960	2960	0
582	20231214	102200	19430035	2960	2965	2965	2960	35
583	20231214	102100	19326415	2960	2960	2960	2960	0
584	20231214	102000	19326415	2960	2960	2960	2960	0
585	20231214	101900	19326415	2960	2960	2960	2960	0
586	20231214	101800	19326415	2960	2960	2960	2960	0
587	20231214	101700	19326415	2960	2960	2960	2960	0
588	20231214	101600	19326415	2960	2960	2960	2960	0
589	20231214	101500	19326415	2960	2960	2960	2960	0
590	20231214	101400	19326415	2960	2960	2960	2960	35
591	20231214	101300	19222815	2960	2960	2960	2960	0
592	20231214	101200	19222815	2960	2960	2960	2960	0
593	20231214	101100	19222815	2960	2960	2960	2960	0
594	20231214	101000	19222815	2960	2960	2960	2960	0
595	20231214	100900	19222815	2960	2960	2960	2960	0
596	20231214	100800	19222815	2960	2960	2960	2960	0
597	20231214	100700	19222815	2960	2960	2960	2960	0
598	20231214	100600	19222815	2960	2960	2960	2960	35
599	20231214	100500	19119215	2960	2960	2960	2960	0
600	20231214	100400	19119215	2960	2960	2960	2960	0
601	20231214	100300	19119215	2960	2960	2960	2960	37
602	20231214	100200	19009695	2955	2955	2955	2955	0
603	20231214	100100	19009695	2955	2955	2955	2955	0
604	20231214	100000	19009695	2955	2955	2955	2955	0
605	20231214	095900	19009695	2955	2955	2955	2955	0
606	20231214	095800	19009695	2955	2960	2960	2955	35
607	20231214	095700	18906100	2960	2960	2960	2960	0
608	20231214	095600	18906100	2960	2960	2960	2960	0
609	20231214	095500	18906100	2960	2960	2960	2960	0
610	20231214	095400	18906100	2960	2960	2960	2960	0
611	20231214	095300	18906100	2960	2960	2960	2960	0
612	20231214	095200	18906100	2960	2960	2960	2960	275
613	20231214	095100	18092100	2960	2960	2960	2960	0
614	20231214	095000	18092100	2960	2960	2960	2960	35
615	20231214	094900	17988500	2960	2960	2960	2960	0
616	20231214	094800	17988500	2960	2960	2960	2960	0
617	20231214	094700	17988500	2960	2960	2960	2960	0
618	20231214	094600	17988500	2960	2960	2960	2960	0
619	20231214	094500	17988500	2960	2960	2960	2960	0
620	20231214	094400	17988500	2960	2960	2960	2960	0
621	20231214	094300	17988500	2960	2960	2960	2960	0
622	20231214	094200	17988500	2960	2970	2970	2960	35
623	20231214	094100	17884695	2965	2965	2965	2965	0
624	20231214	094000	17884695	2965	2965	2965	2965	0
625	20231214	093900	17884695	2965	2965	2965	2965	0
626	20231214	093800	17884695	2965	2965	2965	2965	0
627	20231214	093700	17884695	2965	2965	2965	2965	0
628	20231214	093600	17884695	2965	2965	2965	2965	0
629	20231214	093500	17884695	2965	2965	2965	2965	0
630	20231214	093400	17884695	2965	2965	2965	2965	35
631	20231214	093300	17780920	2970	2970	2970	2970	0
632	20231214	093200	17780920	2970	2970	2970	2970	0
633	20231214	093100	17780920	2970	2965	2970	2965	2
634	20231214	093000	17774985	2955	2960	2960	2955	4
635	20231214	092900	17763160	2955	2975	2975	2920	502
636	20231214	092800	16279685	3010	2975	3010	2975	15
637	20231214	092700	16234970	2970	2970	2970	2970	0
638	20231214	092600	16234970	2970	2975	2975	2970	42
639	20231214	092500	16110195	2975	2990	2990	2975	532
640	20231214	092400	14523710	2990	2990	2990	2990	0
641	20231214	092300	14523710	2990	2990	2990	2990	0
642	20231214	092200	14523710	2990	2990	2990	2990	0
643	20231214	092100	14523710	2990	3015	3015	2990	2
644	20231214	092000	14517705	2980	2980	2980	2980	0
645	20231214	091900	14517705	2980	2980	2980	2980	0
646	20231214	091800	14517705	2980	3010	3010	2980	35
647	20231214	091700	14412960	3015	3015	3015	3015	0
648	20231214	091600	14412960	3015	3015	3015	3015	0
649	20231214	091500	14412960	3015	3010	3015	3010	34
650	20231214	091400	14310460	3010	3010	3010	3010	317
651	20231214	091300	13356290	3010	3010	3010	3010	500
652	20231214	091200	11851290	3020	3020	3020	3020	0
653	20231214	091100	11851290	3020	3015	3020	3015	3
654	20231214	091000	11842235	3010	3010	3010	3010	15
655	20231214	090900	11797085	3010	3010	3010	3010	4
656	20231214	090800	11785045	3010	3005	3010	3005	838
657	20231214	090700	9262990	3000	3000	3000	3000	30
658	20231214	090600	9172990	3000	3000	3000	3000	0
659	20231214	090500	9172990	3000	3000	3000	3000	0
660	20231214	090400	9172990	3000	3000	3000	3000	2500
661	20231214	090300	1672990	3000	3000	3000	3000	0
662	20231214	090200	1672990	3000	3000	3000	3000	0
663	20231214	090100	1672990	3000	3000	3000	3000	4
664	20231214	090000	1660990	3000	3010	3010	3000	552