KissMeData/043360/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192400	73024420	2955	2955	2955	2955	276
3	20231214	192300	73024420	2955	2955	2955	2955	0
4	20231214	192200	73024420	2955	2955	2955	2955	0
5	20231214	192100	73024420	2955	2955	2955	2955	0
6	20231214	192000	73024420	2955	2955	2955	2955	0
7	20231214	191900	73024420	2955	2955	2955	2955	0
8	20231214	191800	73024420	2955	2955	2955	2955	0
9	20231214	191700	73024420	2955	2955	2955	2955	0
10	20231214	191600	73024420	2955	2955	2955	2955	0
11	20231214	191500	73024420	2955	2955	2955	2955	0
12	20231214	191400	73024420	2955	2955	2955	2955	0
13	20231214	191300	73024420	2955	2955	2955	2955	0
14	20231214	191200	73024420	2955	2955	2955	2955	0
15	20231214	191100	73024420	2955	2955	2955	2955	0
16	20231214	191000	73024420	2955	2955	2955	2955	0
17	20231214	190900	73024420	2955	2955	2955	2955	0
18	20231214	190800	73024420	2955	2955	2955	2955	0
19	20231214	190700	73024420	2955	2955	2955	2955	0
20	20231214	190600	73024420	2955	2955	2955	2955	0
21	20231214	190500	73024420	2955	2955	2955	2955	0
22	20231214	190400	73024420	2955	2955	2955	2955	0
23	20231214	190300	73024420	2955	2955	2955	2955	0
24	20231214	190200	73024420	2955	2955	2955	2955	0
25	20231214	190100	73024420	2955	2955	2955	2955	0
26	20231214	190000	73024420	2955	2955	2955	2955	0
27	20231214	185900	73024420	2955	2955	2955	2955	0
28	20231214	185800	73024420	2955	2955	2955	2955	0
29	20231214	185700	73024420	2955	2955	2955	2955	0
30	20231214	185600	73024420	2955	2955	2955	2955	0
31	20231214	185500	73024420	2955	2955	2955	2955	0
32	20231214	185400	73024420	2955	2955	2955	2955	276
33	20231214	185300	73024420	2955	2955	2955	2955	0
34	20231214	185200	73024420	2955	2955	2955	2955	0
35	20231214	185100	73024420	2955	2955	2955	2955	0
36	20231214	185000	73024420	2955	2955	2955	2955	0
37	20231214	184900	73024420	2955	2955	2955	2955	0
38	20231214	184800	73024420	2955	2955	2955	2955	0
39	20231214	184700	73024420	2955	2955	2955	2955	0
40	20231214	184600	73024420	2955	2955	2955	2955	0
41	20231214	184500	73024420	2955	2955	2955	2955	0
42	20231214	184400	73024420	2955	2955	2955	2955	0
43	20231214	184300	73024420	2955	2955	2955	2955	0
44	20231214	184200	73024420	2955	2955	2955	2955	0
45	20231214	184100	73024420	2955	2955	2955	2955	0
46	20231214	184000	73024420	2955	2955	2955	2955	0
47	20231214	183900	73024420	2955	2955	2955	2955	0
48	20231214	183800	73024420	2955	2955	2955	2955	0
49	20231214	183700	73024420	2955	2955	2955	2955	0
50	20231214	183600	73024420	2955	2955	2955	2955	0
51	20231214	183500	73024420	2955	2955	2955	2955	0
52	20231214	183400	73024420	2955	2955	2955	2955	0
53	20231214	183300	73024420	2955	2955	2955	2955	0
54	20231214	183200	73024420	2955	2955	2955	2955	0
55	20231214	183100	73024420	2955	2955	2955	2955	0
56	20231214	183000	73024420	2955	2955	2955	2955	0
57	20231214	182900	73024420	2955	2955	2955	2955	0
58	20231214	182800	73024420	2955	2955	2955	2955	0
59	20231214	182700	73024420	2955	2955	2955	2955	0
60	20231214	182600	73024420	2955	2955	2955	2955	0
61	20231214	182500	73024420	2955	2955	2955	2955	0
62	20231214	182400	73024420	2955	2955	2955	2955	276
63	20231214	182300	73024420	2955	2955	2955	2955	0
64	20231214	182200	73024420	2955	2955	2955	2955	0
65	20231214	182100	73024420	2955	2955	2955	2955	0
66	20231214	182000	73024420	2955	2955	2955	2955	0
67	20231214	181900	73024420	2955	2955	2955	2955	0
68	20231214	181800	73024420	2955	2955	2955	2955	0
69	20231214	181700	73024420	2955	2955	2955	2955	0
70	20231214	181600	73024420	2955	2955	2955	2955	0
71	20231214	181500	73024420	2955	2955	2955	2955	0
72	20231214	181400	73024420	2955	2955	2955	2955	0
73	20231214	181300	73024420	2955	2955	2955	2955	0
74	20231214	181200	73024420	2955	2955	2955	2955	0
75	20231214	181100	73024420	2955	2955	2955	2955	0
76	20231214	181000	73024420	2955	2955	2955	2955	0
77	20231214	180900	73024420	2955	2955	2955	2955	0
78	20231214	180800	73024420	2955	2955	2955	2955	0
79	20231214	180700	73024420	2955	2955	2955	2955	0
80	20231214	180600	73024420	2955	2955	2955	2955	0
81	20231214	180500	73024420	2955	2955	2955	2955	0
82	20231214	180400	73024420	2955	2955	2955	2955	0
83	20231214	180300	73024420	2955	2955	2955	2955	0
84	20231214	180200	73024420	2955	2955	2955	2955	0
85	20231214	180100	73024420	2955	2955	2955	2955	0
86	20231214	180000	73024420	2955	2955	2955	2955	0
87	20231214	175900	73024420	2955	2955	2955	2955	0
88	20231214	175800	73024420	2955	2955	2955	2955	0
89	20231214	175700	73024420	2955	2955	2955	2955	0
90	20231214	175600	73024420	2955	2955	2955	2955	0
91	20231214	175500	73024420	2955	2955	2955	2955	0
92	20231214	175400	73024420	2955	2955	2955	2955	276
93	20231214	175300	73024420	2955	2955	2955	2955	0
94	20231214	175200	73024420	2955	2955	2955	2955	0
95	20231214	175100	73024420	2955	2955	2955	2955	0
96	20231214	175000	73024420	2955	2955	2955	2955	0
97	20231214	174900	73024420	2955	2955	2955	2955	0
98	20231214	174800	73024420	2955	2955	2955	2955	0
99	20231214	174700	73024420	2955	2955	2955	2955	0
100	20231214	174600	73024420	2955	2955	2955	2955	0
101	20231214	174500	73024420	2955	2955	2955	2955	0
102	20231214	174400	73024420	2955	2955	2955	2955	0
103	20231214	174300	73024420	2955	2955	2955	2955	0
104	20231214	174200	73024420	2955	2955	2955	2955	0
105	20231214	174100	73024420	2955	2955	2955	2955	0
106	20231214	174000	73024420	2955	2955	2955	2955	0
107	20231214	173900	73024420	2955	2955	2955	2955	0
108	20231214	173800	73024420	2955	2955	2955	2955	0
109	20231214	173700	73024420	2955	2955	2955	2955	0
110	20231214	173600	73024420	2955	2955	2955	2955	0
111	20231214	173500	73024420	2955	2955	2955	2955	0
112	20231214	173400	73024420	2955	2955	2955	2955	0
113	20231214	173300	73024420	2955	2955	2955	2955	0
114	20231214	173200	73024420	2955	2955	2955	2955	0
115	20231214	173100	73024420	2955	2955	2955	2955	0
116	20231214	173000	73024420	2955	2955	2955	2955	0
117	20231214	172900	73024420	2955	2955	2955	2955	0
118	20231214	172800	73024420	2955	2955	2955	2955	0
119	20231214	172700	73024420	2955	2955	2955	2955	0
120	20231214	172600	73024420	2955	2955	2955	2955	0
121	20231214	172500	73024420	2955	2955	2955	2955	0
122	20231214	172400	73024420	2955	2955	2955	2955	276
123	20231214	172300	73024420	2955	2955	2955	2955	0
124	20231214	172200	73024420	2955	2955	2955	2955	0
125	20231214	172100	73024420	2955	2955	2955	2955	0
126	20231214	172000	73024420	2955	2955	2955	2955	0
127	20231214	171900	73024420	2955	2955	2955	2955	0
128	20231214	171800	73024420	2955	2955	2955	2955	0
129	20231214	171700	73024420	2955	2955	2955	2955	0
130	20231214	171600	73024420	2955	2955	2955	2955	0
131	20231214	171500	73024420	2955	2955	2955	2955	0
132	20231214	171400	73024420	2955	2955	2955	2955	0
133	20231214	171300	73024420	2955	2955	2955	2955	0
134	20231214	171200	73024420	2955	2955	2955	2955	0
135	20231214	171100	73024420	2955	2955	2955	2955	0
136	20231214	171000	73024420	2955	2955	2955	2955	0
137	20231214	170900	73024420	2955	2955	2955	2955	0
138	20231214	170800	73024420	2955	2955	2955	2955	0
139	20231214	170700	73024420	2955	2955	2955	2955	0
140	20231214	170600	73024420	2955	2955	2955	2955	0
141	20231214	170500	73024420	2955	2955	2955	2955	0
142	20231214	170400	73024420	2955	2955	2955	2955	0
143	20231214	170300	73024420	2955	2955	2955	2955	0
144	20231214	170200	73024420	2955	2955	2955	2955	0
145	20231214	170100	73024420	2955	2955	2955	2955	0
146	20231214	170000	73024420	2955	2955	2955	2955	0
147	20231214	165900	73024420	2955	2955	2955	2955	0
148	20231214	165800	73024420	2955	2955	2955	2955	0
149	20231214	165700	73024420	2955	2955	2955	2955	0
150	20231214	165600	73024420	2955	2955	2955	2955	0
151	20231214	165500	73024420	2955	2955	2955	2955	0
152	20231214	165400	73024420	2955	2955	2955	2955	276
153	20231214	165300	73024420	2955	2955	2955	2955	0
154	20231214	165200	73024420	2955	2955	2955	2955	0
155	20231214	165100	73024420	2955	2955	2955	2955	0
156	20231214	165000	73024420	2955	2955	2955	2955	0
157	20231214	164900	73024420	2955	2955	2955	2955	0
158	20231214	164800	73024420	2955	2955	2955	2955	0
159	20231214	164700	73024420	2955	2955	2955	2955	0
160	20231214	164600	73024420	2955	2955	2955	2955	0
161	20231214	164500	73024420	2955	2955	2955	2955	0
162	20231214	164400	73024420	2955	2955	2955	2955	0
163	20231214	164300	73024420	2955	2955	2955	2955	0
164	20231214	164200	73024420	2955	2955	2955	2955	0
165	20231214	164100	73024420	2955	2955	2955	2955	0
166	20231214	164000	73024420	2955	2955	2955	2955	0
167	20231214	163900	73024420	2955	2955	2955	2955	0
168	20231214	163800	73024420	2955	2955	2955	2955	0
169	20231214	163700	73024420	2955	2955	2955	2955	0
170	20231214	163600	73024420	2955	2955	2955	2955	0
171	20231214	163500	73024420	2955	2955	2955	2955	0
172	20231214	163400	73024420	2955	2955	2955	2955	0
173	20231214	163300	73024420	2955	2955	2955	2955	0
174	20231214	163200	73024420	2955	2955	2955	2955	0
175	20231214	163100	73024420	2955	2955	2955	2955	0
176	20231214	163000	73024420	2955	2955	2955	2955	0
177	20231214	162900	73024420	2955	2955	2955	2955	0
178	20231214	162800	73024420	2955	2955	2955	2955	0
179	20231214	162700	73024420	2955	2955	2955	2955	0
180	20231214	162600	73024420	2955	2955	2955	2955	0
181	20231214	162500	73024420	2955	2955	2955	2955	0
182	20231214	162400	73024420	2955	2955	2955	2955	276
183	20231214	162300	73024420	2955	2955	2955	2955	0
184	20231214	162200	73024420	2955	2955	2955	2955	0
185	20231214	162100	73024420	2955	2955	2955	2955	0
186	20231214	162000	73024420	2955	2955	2955	2955	0
187	20231214	161900	73024420	2955	2955	2955	2955	0
188	20231214	161800	73024420	2955	2955	2955	2955	0
189	20231214	161700	73024420	2955	2955	2955	2955	0
190	20231214	161600	73024420	2955	2955	2955	2955	0
191	20231214	161500	73024420	2955	2955	2955	2955	0
192	20231214	161400	73024420	2955	2955	2955	2955	0
193	20231214	161300	73024420	2955	2955	2955	2955	0
194	20231214	161200	73024420	2955	2955	2955	2955	0
195	20231214	161100	73024420	2955	2955	2955	2955	0
196	20231214	161000	73024420	2955	2955	2955	2955	0
197	20231214	160900	73024420	2955	2955	2955	2955	0
198	20231214	160800	73024420	2955	2955	2955	2955	0
199	20231214	160700	73024420	2955	2955	2955	2955	0
200	20231214	160600	73024420	2955	2955	2955	2955	0
201	20231214	160500	73024420	2955	2955	2955	2955	0
202	20231214	160400	73024420	2955	2955	2955	2955	0
203	20231214	160300	73024420	2955	2955	2955	2955	0
204	20231214	160200	73024420	2955	2955	2955	2955	0
205	20231214	160100	73024420	2955	2955	2955	2955	0
206	20231214	160000	73024420	2955	2955	2955	2955	0
207	20231214	155900	73024420	2955	2955	2955	2955	0
208	20231214	155800	73024420	2955	2955	2955	2955	0
209	20231214	155700	73024420	2955	2955	2955	2955	0
210	20231214	155600	73024420	2955	2955	2955	2955	0
211	20231214	155500	73024420	2955	2955	2955	2955	0
212	20231214	155400	73024420	2955	2955	2955	2955	276
213	20231214	155300	73024420	2955	2955	2955	2955	0
214	20231214	155200	73024420	2955	2955	2955	2955	0
215	20231214	155100	73024420	2955	2955	2955	2955	0
216	20231214	155000	73024420	2955	2955	2955	2955	0
217	20231214	154900	73024420	2955	2955	2955	2955	0
218	20231214	154800	73024420	2955	2955	2955	2955	0
219	20231214	154700	73024420	2955	2955	2955	2955	0
220	20231214	154600	73024420	2955	2955	2955	2955	0
221	20231214	154500	73024420	2955	2955	2955	2955	0
222	20231214	154400	73024420	2955	2955	2955	2955	0
223	20231214	154300	73024420	2955	2955	2955	2955	0
224	20231214	154200	73024420	2955	2955	2955	2955	0
225	20231214	154100	73024420	2955	2955	2955	2955	0
226	20231214	154000	73024420	2955	2955	2955	2955	0
227	20231214	153900	73024420	2955	2955	2955	2955	0
228	20231214	153800	73024420	2955	2955	2955	2955	0
229	20231214	153700	73024420	2955	2955	2955	2955	0
230	20231214	153600	73024420	2955	2955	2955	2955	0
231	20231214	153500	73024420	2955	2955	2955	2955	0
232	20231214	153400	73024420	2955	2955	2955	2955	0
233	20231214	153300	73024420	2955	2955	2955	2955	0
234	20231214	153200	73024420	2955	2955	2955	2955	0
235	20231214	153100	73024420	2955	2955	2955	2955	0
236	20231214	153000	73024420	2955	2955	2955	2955	276
237	20231214	152900	72208840	2935	2935	2935	2935	0
238	20231214	152800	72208840	2935	2935	2935	2935	0
239	20231214	152700	72208840	2935	2935	2935	2935	0
240	20231214	152600	72208840	2935	2935	2935	2935	0
241	20231214	152500	72208840	2935	2935	2935	2935	0
242	20231214	152400	72208840	2935	2935	2935	2935	0
243	20231214	152300	72208840	2935	2935	2935	2935	0
244	20231214	152200	72208840	2935	2935	2935	2935	0
245	20231214	152100	72208840	2935	2935	2935	2935	0
246	20231214	152000	72208840	2935	2935	2935	2935	0
247	20231214	151900	72208840	2935	2935	2935	2935	1
248	20231214	151800	72205905	2935	2935	2935	2935	0
249	20231214	151700	72205905	2935	2935	2935	2935	0
250	20231214	151600	72205905	2935	2935	2935	2935	0
251	20231214	151500	72205905	2935	2935	2935	2935	30
252	20231214	151400	72117855	2935	2935	2935	2935	0
253	20231214	151300	72117855	2935	2935	2935	2935	0
254	20231214	151200	72117855	2935	2935	2935	2935	18
255	20231214	151100	72065025	2935	2935	2935	2935	0
256	20231214	151000	72065025	2935	2935	2935	2935	2
257	20231214	150900	72059155	2940	2940	2940	2940	0
258	20231214	150800	72059155	2940	2940	2940	2940	0
259	20231214	150700	72059155	2940	2940	2940	2940	0
260	20231214	150600	72059155	2940	2940	2940	2940	2
261	20231214	150500	72053275	2940	2940	2940	2940	0
262	20231214	150400	72053275	2940	2940	2940	2940	0
263	20231214	150300	72053275	2940	2940	2940	2940	6
264	20231214	150200	72035635	2935	2935	2935	2935	0
265	20231214	150100	72035635	2935	2935	2935	2935	0
266	20231214	150000	72035635	2935	2935	2935	2935	0
267	20231214	145900	72035635	2935	2935	2935	2935	0
268	20231214	145800	72035635	2935	2935	2935	2935	0
269	20231214	145700	72035635	2935	2935	2935	2935	0
270	20231214	145600	72035635	2935	2935	2935	2935	0
271	20231214	145500	72035635	2935	2935	2935	2935	0
272	20231214	145400	72035635	2935	2935	2935	2935	0
273	20231214	145300	72035635	2935	2935	2935	2935	0
274	20231214	145200	72035635	2935	2935	2935	2935	0
275	20231214	145100	72035635	2935	2935	2935	2935	0
276	20231214	145000	72035635	2935	2935	2935	2935	0
277	20231214	144900	72035635	2935	2935	2935	2935	0
278	20231214	144800	72035635	2935	2935	2935	2935	0
279	20231214	144700	72035635	2935	2935	2935	2935	0
280	20231214	144600	72035635	2935	2935	2935	2935	0
281	20231214	144500	72035635	2935	2935	2935	2935	0
282	20231214	144400	72035635	2935	2935	2935	2935	99
283	20231214	144300	71745070	2935	2935	2935	2935	0
284	20231214	144200	71745070	2935	2935	2935	2935	0
285	20231214	144100	71745070	2935	2935	2935	2935	0
286	20231214	144000	71745070	2935	2935	2935	2935	0
287	20231214	143900	71745070	2935	2935	2935	2935	0
288	20231214	143800	71745070	2935	2935	2935	2935	0
289	20231214	143700	71745070	2935	2935	2935	2935	0
290	20231214	143600	71745070	2935	2935	2935	2935	0
291	20231214	143500	71745070	2935	2935	2935	2935	0
292	20231214	143400	71745070	2935	2935	2935	2935	21
293	20231214	143300	71683435	2935	2945	2945	2935	659
294	20231214	143200	69746120	2950	2950	2950	2945	194
295	20231214	143100	69174775	2955	2955	2955	2955	0
296	20231214	143000	69174775	2955	2955	2955	2955	0
297	20231214	142900	69174775	2955	2955	2955	2955	0
298	20231214	142800	69174775	2955	2955	2955	2955	0
299	20231214	142700	69174775	2955	2955	2955	2955	0
300	20231214	142600	69174775	2955	2955	2955	2955	0
301	20231214	142500	69174775	2955	2955	2955	2955	0
302	20231214	142400	69174775	2955	2955	2955	2955	0
303	20231214	142300	69174775	2955	2955	2955	2955	0
304	20231214	142200	69174775	2955	2955	2955	2955	0
305	20231214	142100	69174775	2955	2955	2955	2955	0
306	20231214	142000	69174775	2955	2955	2955	2955	0
307	20231214	141900	69174775	2955	2955	2955	2955	0
308	20231214	141800	69174775	2955	2955	2955	2955	0
309	20231214	141700	69174775	2955	2955	2955	2955	0
310	20231214	141600	69174775	2955	2955	2955	2955	0
311	20231214	141500	69174775	2955	2955	2955	2955	0
312	20231214	141400	69174775	2955	2955	2955	2955	0
313	20231214	141300	69174775	2955	2955	2955	2955	0
314	20231214	141200	69174775	2955	2955	2955	2955	0
315	20231214	141100	69174775	2955	2955	2955	2955	0
316	20231214	141000	69174775	2955	2955	2955	2955	0
317	20231214	140900	69174775	2955	2955	2955	2955	0
318	20231214	140800	69174775	2955	2955	2955	2955	0
319	20231214	140700	69174775	2955	2955	2955	2955	4
320	20231214	140600	69162955	2950	2950	2950	2950	0
321	20231214	140500	69162955	2950	2950	2950	2950	0
322	20231214	140400	69162955	2950	2950	2950	2950	0
323	20231214	140300	69162955	2950	2950	2950	2950	0
324	20231214	140200	69162955	2950	2950	2950	2950	0
325	20231214	140100	69162955	2950	2950	2950	2950	0
326	20231214	140000	69162955	2950	2950	2950	2950	0
327	20231214	135900	69162955	2950	2950	2950	2950	0
328	20231214	135800	69162955	2950	2950	2950	2950	0
329	20231214	135700	69162955	2950	2950	2950	2950	0
330	20231214	135600	69162955	2950	2950	2950	2950	0
331	20231214	135500	69162955	2950	2950	2950	2950	0
332	20231214	135400	69162955	2950	2950	2950	2950	0
333	20231214	135300	69162955	2950	2950	2950	2950	0
334	20231214	135200	69162955	2950	2950	2950	2950	0
335	20231214	135100	69162955	2950	2950	2950	2950	0
336	20231214	135000	69162955	2950	2950	2950	2950	0
337	20231214	134900	69162955	2950	2950	2950	2950	0
338	20231214	134800	69162955	2950	2950	2950	2950	0
339	20231214	134700	69162955	2950	2950	2950	2950	0
340	20231214	134600	69162955	2950	2950	2950	2950	256
341	20231214	134500	68407755	2955	2955	2955	2955	0
342	20231214	134400	68407755	2955	2955	2955	2955	0
343	20231214	134300	68407755	2955	2955	2955	2955	0
344	20231214	134200	68407755	2955	2955	2955	2955	0
345	20231214	134100	68407755	2955	2955	2955	2955	0
346	20231214	134000	68407755	2955	2955	2955	2955	0
347	20231214	133900	68407755	2955	2955	2955	2955	0
348	20231214	133800	68407755	2955	2955	2955	2955	0
349	20231214	133700	68407755	2955	2955	2955	2955	0
350	20231214	133600	68407755	2955	2955	2955	2955	0
351	20231214	133500	68407755	2955	2955	2955	2955	0
352	20231214	133400	68407755	2955	2955	2955	2955	0
353	20231214	133300	68407755	2955	2955	2955	2955	0
354	20231214	133200	68407755	2955	2955	2955	2955	0
355	20231214	133100	68407755	2955	2955	2955	2955	0
356	20231214	133000	68407755	2955	2955	2955	2955	0
357	20231214	132900	68407755	2955	2955	2955	2955	572
358	20231214	132800	66717495	2955	2955	2955	2955	0
359	20231214	132700	66717495	2955	2955	2955	2955	0
360	20231214	132600	66717495	2955	2955	2955	2955	0
361	20231214	132500	66717495	2955	2955	2955	2955	0
362	20231214	132400	66717495	2955	2955	2955	2955	0
363	20231214	132300	66717495	2955	2955	2955	2955	0
364	20231214	132200	66717495	2955	2955	2955	2955	0
365	20231214	132100	66717495	2955	2955	2955	2955	0
366	20231214	132000	66717495	2955	2955	2955	2955	10
367	20231214	131900	66687945	2960	2960	2960	2960	0
368	20231214	131800	66687945	2960	2960	2960	2960	0
369	20231214	131700	66687945	2960	2960	2960	2960	0
370	20231214	131600	66687945	2960	2960	2960	2960	0
371	20231214	131500	66687945	2960	2960	2960	2960	0
372	20231214	131400	66687945	2960	2960	2960	2960	0
373	20231214	131300	66687945	2960	2960	2960	2960	0
374	20231214	131200	66687945	2960	2960	2960	2960	0
375	20231214	131100	66687945	2960	2960	2960	2960	0
376	20231214	131000	66687945	2960	2960	2960	2960	0
377	20231214	130900	66687945	2960	2960	2960	2960	0
378	20231214	130800	66687945	2960	2960	2960	2960	0
379	20231214	130700	66687945	2960	2960	2960	2960	0
380	20231214	130600	66687945	2960	2960	2960	2960	0
381	20231214	130500	66687945	2960	2960	2960	2960	0
382	20231214	130400	66687945	2960	2960	2960	2960	0
383	20231214	130300	66687945	2960	2960	2960	2960	0
384	20231214	130200	66687945	2960	2960	2960	2960	0
385	20231214	130100	66687945	2960	2960	2960	2960	0
386	20231214	130000	66687945	2960	2960	2960	2960	0
387	20231214	125900	66687945	2960	2960	2960	2960	0
388	20231214	125800	66687945	2960	2960	2960	2960	0
389	20231214	125700	66687945	2960	2960	2960	2960	0
390	20231214	125600	66687945	2960	2960	2960	2960	0
391	20231214	125500	66687945	2960	2960	2960	2960	0
392	20231214	125400	66687945	2960	2960	2960	2960	0
393	20231214	125300	66687945	2960	2960	2960	2960	0
394	20231214	125200	66687945	2960	2960	2960	2960	0
395	20231214	125100	66687945	2960	2960	2960	2960	0
396	20231214	125000	66687945	2960	2960	2960	2960	0
397	20231214	124900	66687945	2960	2960	2960	2960	0
398	20231214	124800	66687945	2960	2960	2960	2960	0
399	20231214	124700	66687945	2960	2960	2960	2960	0
400	20231214	124600	66687945	2960	2960	2960	2960	0
401	20231214	124500	66687945	2960	2960	2960	2960	0
402	20231214	124400	66687945	2960	2960	2960	2960	0
403	20231214	124300	66687945	2960	2960	2960	2960	0
404	20231214	124200	66687945	2960	2960	2960	2960	0
405	20231214	124100	66687945	2960	2960	2960	2960	0
406	20231214	124000	66687945	2960	2960	2960	2960	0
407	20231214	123900	66687945	2960	2960	2960	2960	0
408	20231214	123800	66687945	2960	2960	2960	2960	0
409	20231214	123700	66687945	2960	2960	2960	2960	0
410	20231214	123600	66687945	2960	2960	2960	2960	0
411	20231214	123500	66687945	2960	2960	2960	2960	0
412	20231214	123400	66687945	2960	2950	2960	2950	1095
413	20231214	123300	63457685	2945	2945	2945	2945	0
414	20231214	123200	63457685	2945	2945	2945	2945	0
415	20231214	123100	63457685	2945	2945	2945	2945	0
416	20231214	123000	63457685	2945	2945	2945	2945	0
417	20231214	122900	63457685	2945	2945	2945	2945	0
418	20231214	122800	63457685	2945	2945	2945	2945	0
419	20231214	122700	63457685	2945	2945	2945	2945	0
420	20231214	122600	63457685	2945	2945	2945	2945	0
421	20231214	122500	63457685	2945	2945	2945	2945	0
422	20231214	122400	63457685	2945	2945	2945	2945	0
423	20231214	122300	63457685	2945	2945	2945	2945	0
424	20231214	122200	63457685	2945	2945	2945	2945	0
425	20231214	122100	63457685	2945	2945	2945	2945	0
426	20231214	122000	63457685	2945	2945	2945	2945	0
427	20231214	121900	63457685	2945	2945	2945	2945	0
428	20231214	121800	63457685	2945	2945	2945	2945	0
429	20231214	121700	63457685	2945	2945	2945	2945	0
430	20231214	121600	63457685	2945	2945	2945	2945	3
431	20231214	121500	63448850	2945	2945	2945	2945	0
432	20231214	121400	63448850	2945	2945	2945	2945	1
433	20231214	121300	63445905	2945	2945	2945	2945	0
434	20231214	121200	63445905	2945	2945	2945	2945	0
435	20231214	121100	63445905	2945	2945	2945	2945	0
436	20231214	121000	63445905	2945	2945	2945	2945	0
437	20231214	120900	63445905	2945	2945	2945	2945	0
438	20231214	120800	63445905	2945	2945	2945	2945	0
439	20231214	120700	63445905	2945	2945	2945	2945	0
440	20231214	120600	63445905	2945	2945	2945	2945	0
441	20231214	120500	63445905	2945	2945	2945	2945	0
442	20231214	120400	63445905	2945	2945	2945	2945	0
443	20231214	120300	63445905	2945	2945	2945	2945	0
444	20231214	120200	63445905	2945	2945	2945	2945	0
445	20231214	120100	63445905	2945	2945	2945	2945	0
446	20231214	120000	63445905	2945	2945	2945	2945	0
447	20231214	115900	63445905	2945	2945	2945	2945	0
448	20231214	115800	63445905	2945	2945	2945	2945	0
449	20231214	115700	63445905	2945	2945	2945	2945	0
450	20231214	115600	63445905	2945	2945	2945	2945	0
451	20231214	115500	63445905	2945	2945	2945	2945	0
452	20231214	115400	63445905	2945	2945	2945	2945	0
453	20231214	115300	63445905	2945	2945	2945	2945	0
454	20231214	115200	63445905	2945	2945	2945	2945	0
455	20231214	115100	63445905	2945	2945	2945	2945	25
456	20231214	115000	63372280	2950	2950	2950	2950	0
457	20231214	114900	63372280	2950	2950	2950	2950	0
458	20231214	114800	63372280	2950	2950	2950	2950	0
459	20231214	114700	63372280	2950	2950	2950	2950	0
460	20231214	114600	63372280	2950	2950	2950	2950	0
461	20231214	114500	63372280	2950	2950	2950	2950	0
462	20231214	114400	63372280	2950	2950	2950	2950	0
463	20231214	114300	63372280	2950	2950	2950	2950	0
464	20231214	114200	63372280	2950	2945	2950	2945	26
465	20231214	114100	63295705	2950	2950	2950	2950	165
466	20231214	114000	62808955	2950	2950	2950	2950	677
467	20231214	113900	60811805	2950	2950	2950	2950	1
468	20231214	113800	60808855	2945	2945	2945	2945	0
469	20231214	113700	60808855	2945	2945	2945	2945	0
470	20231214	113600	60808855	2945	2945	2945	2945	0
471	20231214	113500	60808855	2945	2945	2945	2945	0
472	20231214	113400	60808855	2945	2945	2945	2945	25
473	20231214	113300	60735230	2945	2945	2945	2945	0
474	20231214	113200	60735230	2945	2945	2945	2945	0
475	20231214	113100	60735230	2945	2945	2945	2945	0
476	20231214	113000	60735230	2945	2945	2945	2945	0
477	20231214	112900	60735230	2945	2945	2945	2945	0
478	20231214	112800	60735230	2945	2945	2945	2945	0
479	20231214	112700	60735230	2945	2945	2945	2945	0
480	20231214	112600	60735230	2945	2945	2945	2945	25
481	20231214	112500	60661605	2940	2940	2940	2940	0
482	20231214	112400	60661605	2940	2940	2940	2940	0
483	20231214	112300	60661605	2940	2940	2940	2940	0
484	20231214	112200	60661605	2940	2945	2945	2940	699
485	20231214	112100	58606440	2950	2950	2950	2950	1
486	20231214	112000	58603490	2940	2940	2940	2940	0
487	20231214	111900	58603490	2940	2940	2940	2940	0
488	20231214	111800	58603490	2940	2940	2940	2940	25
489	20231214	111700	58529990	2945	2945	2945	2945	0
490	20231214	111600	58529990	2945	2945	2945	2945	0
491	20231214	111500	58529990	2945	2945	2945	2945	0
492	20231214	111400	58529990	2945	2945	2945	2945	0
493	20231214	111300	58529990	2945	2945	2945	2945	101
494	20231214	111200	58232545	2940	2940	2940	2940	0
495	20231214	111100	58232545	2940	2940	2940	2940	0
496	20231214	111000	58232545	2940	2940	2940	2940	25
497	20231214	110900	58159045	2935	2935	2935	2935	0
498	20231214	110800	58159045	2935	2935	2935	2935	0
499	20231214	110700	58159045	2935	2935	2935	2935	0
500	20231214	110600	58159045	2935	2935	2935	2935	0
501	20231214	110500	58159045	2935	2935	2935	2935	0
502	20231214	110400	58159045	2935	2935	2935	2935	0
503	20231214	110300	58159045	2935	2935	2935	2935	0
504	20231214	110200	58159045	2935	2945	2945	2935	1025
505	20231214	110100	55146025	2945	2945	2945	2945	0
506	20231214	110000	55146025	2945	2945	2945	2945	0
507	20231214	105900	55146025	2945	2945	2945	2945	0
508	20231214	105800	55146025	2945	2945	2945	2945	0
509	20231214	105700	55146025	2945	2945	2945	2945	0
510	20231214	105600	55146025	2945	2945	2945	2945	200
511	20231214	105500	54557025	2945	2945	2945	2945	0
512	20231214	105400	54557025	2945	2945	2945	2945	25
513	20231214	105300	54483400	2960	2960	2960	2960	0
514	20231214	105200	54483400	2960	2960	2960	2960	0
515	20231214	105100	54483400	2960	2960	2960	2960	0
516	20231214	105000	54483400	2960	2960	2960	2960	3
517	20231214	104900	54474520	2955	2955	2955	2955	41
518	20231214	104800	54353365	2945	2945	2945	2945	0
519	20231214	104700	54353365	2945	2945	2945	2945	0
520	20231214	104600	54353365	2945	2945	2945	2945	25
521	20231214	104500	54279740	2945	2945	2945	2945	0
522	20231214	104400	54279740	2945	2945	2945	2945	0
523	20231214	104300	54279740	2945	2945	2945	2945	0
524	20231214	104200	54279740	2945	2945	2945	2945	0
525	20231214	104100	54279740	2945	2945	2945	2945	0
526	20231214	104000	54279740	2945	2945	2945	2945	0
527	20231214	103900	54279740	2945	2945	2945	2945	300
528	20231214	103800	53396240	2945	2945	2945	2945	25
529	20231214	103700	53322615	2960	2960	2960	2960	0
530	20231214	103600	53322615	2960	2960	2960	2960	0
531	20231214	103500	53322615	2960	2960	2960	2960	0
532	20231214	103400	53322615	2960	2960	2960	2960	0
533	20231214	103300	53322615	2960	2960	2960	2960	1002
534	20231214	103200	50356695	2945	2945	2945	2945	0
535	20231214	103100	50356695	2945	2945	2945	2945	0
536	20231214	103000	50356695	2945	2945	2945	2945	25
537	20231214	102900	50283070	2960	2960	2960	2960	1
538	20231214	102800	50280110	2950	2950	2950	2950	0
539	20231214	102700	50280110	2950	2950	2950	2950	0
540	20231214	102600	50280110	2950	2950	2950	2950	0
541	20231214	102500	50280110	2950	2950	2950	2950	0
542	20231214	102400	50280110	2950	2950	2950	2950	0
543	20231214	102300	50280110	2950	2950	2950	2950	0
544	20231214	102200	50280110	2950	2960	2960	2950	1025
545	20231214	102100	47254970	2955	2955	2955	2955	0
546	20231214	102000	47254970	2955	2955	2955	2955	0
547	20231214	101900	47254970	2955	2955	2955	2955	0
548	20231214	101800	47254970	2955	2955	2955	2955	0
549	20231214	101700	47254970	2955	2955	2955	2955	19
550	20231214	101600	47198825	2955	2955	2955	2955	0
551	20231214	101500	47198825	2955	2955	2955	2955	0
552	20231214	101400	47198825	2955	2965	2965	2955	25
553	20231214	101300	47124855	2965	2965	2965	2965	0
554	20231214	101200	47124855	2965	2965	2965	2965	0
555	20231214	101100	47124855	2965	2965	2965	2965	0
556	20231214	101000	47124855	2965	2965	2965	2965	0
557	20231214	100900	47124855	2965	2965	2965	2965	10
558	20231214	100800	47095205	2960	2960	2960	2960	0
559	20231214	100700	47095205	2960	2960	2960	2960	0
560	20231214	100600	47095205	2960	2960	2960	2960	25
561	20231214	100500	47021205	2970	2970	2970	2970	1
562	20231214	100400	47018235	2955	2955	2955	2955	0
563	20231214	100300	47018235	2955	2955	2955	2955	0
564	20231214	100200	47018235	2955	2955	2955	2955	0
565	20231214	100100	47018235	2955	2960	2960	2955	200
566	20231214	100000	46426860	2955	2955	2955	2955	0
567	20231214	095900	46426860	2955	2955	2955	2955	0
568	20231214	095800	46426860	2955	2955	2955	2955	25
569	20231214	095700	46352985	2975	2975	2975	2975	0
570	20231214	095600	46352985	2975	2975	2975	2975	0
571	20231214	095500	46352985	2975	2955	2975	2955	1627
572	20231214	095400	41545180	2955	2960	2960	2955	1000
573	20231214	095300	38590165	2955	2970	2970	2955	2124
574	20231214	095200	32313720	2975	2960	2975	2955	1671
575	20231214	095100	27375880	2960	2970	2970	2960	1000
576	20231214	095000	24410410	2970	2970	2970	2970	25
577	20231214	094900	24336160	2980	2980	2980	2980	0
578	20231214	094800	24336160	2980	2980	2980	2980	0
579	20231214	094700	24336160	2980	2970	2980	2965	723
580	20231214	094600	22188775	2975	2980	2980	2975	442
581	20231214	094500	20872795	2985	2985	2985	2985	0
582	20231214	094400	20872795	2985	2990	2990	2985	4
583	20231214	094300	20860850	2990	2995	2995	2990	21
584	20231214	094200	20798050	2990	2990	2990	2990	25
585	20231214	094100	20723300	2990	2990	2990	2990	0
586	20231214	094000	20723300	2990	2990	2990	2990	1000
587	20231214	093900	17733300	3005	3005	3005	3005	0
588	20231214	093800	17733300	3005	3005	3005	3005	0
589	20231214	093700	17733300	3005	3005	3005	3005	1
590	20231214	093600	17730295	3010	3010	3010	3010	1
591	20231214	093500	17727285	3000	3000	3000	3000	0
592	20231214	093400	17727285	3000	3000	3000	3000	25
593	20231214	093300	17652285	3015	3015	3015	3015	1
594	20231214	093200	17649270	3000	3000	3000	3000	0
595	20231214	093100	17649270	3000	3000	3000	3000	0
596	20231214	093000	17649270	3000	3000	3000	3000	23
597	20231214	092900	17580270	3000	3000	3000	3000	2
598	20231214	092800	17574270	2995	3005	3005	2995	672
599	20231214	092700	15561620	3010	3015	3015	3010	38
600	20231214	092600	15447055	3015	3015	3015	3015	177
601	20231214	092500	14913400	3020	3020	3020	3020	1
602	20231214	092400	14910380	3030	3030	3030	3030	0
603	20231214	092300	14910380	3030	3030	3030	3030	0
604	20231214	092200	14910380	3030	3030	3030	3030	0
605	20231214	092100	14910380	3030	3030	3030	3030	0
606	20231214	092000	14910380	3030	3030	3030	3030	0
607	20231214	091900	14910380	3030	3030	3030	3030	1
608	20231214	091800	14907350	3015	3025	3025	3015	25
609	20231214	091700	14831840	3030	3030	3030	3030	1
610	20231214	091600	14828810	3030	3030	3030	3030	0
611	20231214	091500	14828810	3030	3030	3030	3030	0
612	20231214	091400	14828810	3030	3030	3030	3030	730
613	20231214	091300	12616910	3045	3045	3045	3045	1
614	20231214	091200	12613865	3035	3035	3035	3035	1
615	20231214	091100	12610830	3025	3025	3025	3025	700
616	20231214	091000	10493330	3045	3045	3045	3045	0
617	20231214	090900	10493330	3045	3045	3045	3045	0
618	20231214	090800	10493330	3045	3045	3045	3045	0
619	20231214	090700	10493330	3045	3045	3045	3045	3000
620	20231214	090600	1358330	3050	3050	3050	3050	0
621	20231214	090500	1358330	3050	3050	3050	3050	6
622	20231214	090400	1340030	3050	3025	3050	3025	306
623	20231214	090300	407175	3025	3025	3025	3025	0
624	20231214	090200	407175	3025	3025	3025	3025	0
625	20231214	090100	407175	3025	3025	3025	3025	15
626	20231214	090000	361800	3015	3015	3015	3015	120