KissMeData/338100/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210900	43971565	4160	4160	4160	4160	303
3	20231215	210800	43971565	4160	4160	4160	4160	0
4	20231215	210700	43971565	4160	4160	4160	4160	0
5	20231215	210600	43971565	4160	4160	4160	4160	0
6	20231215	210500	43971565	4160	4160	4160	4160	0
7	20231215	210400	43971565	4160	4160	4160	4160	0
8	20231215	210300	43971565	4160	4160	4160	4160	0
9	20231215	210200	43971565	4160	4160	4160	4160	0
10	20231215	210100	43971565	4160	4160	4160	4160	0
11	20231215	210000	43971565	4160	4160	4160	4160	0
12	20231215	205900	43971565	4160	4160	4160	4160	0
13	20231215	205800	43971565	4160	4160	4160	4160	0
14	20231215	205700	43971565	4160	4160	4160	4160	0
15	20231215	205600	43971565	4160	4160	4160	4160	0
16	20231215	205500	43971565	4160	4160	4160	4160	0
17	20231215	205400	43971565	4160	4160	4160	4160	0
18	20231215	205300	43971565	4160	4160	4160	4160	0
19	20231215	205200	43971565	4160	4160	4160	4160	0
20	20231215	205100	43971565	4160	4160	4160	4160	0
21	20231215	205000	43971565	4160	4160	4160	4160	0
22	20231215	204900	43971565	4160	4160	4160	4160	0
23	20231215	204800	43971565	4160	4160	4160	4160	0
24	20231215	204700	43971565	4160	4160	4160	4160	0
25	20231215	204600	43971565	4160	4160	4160	4160	0
26	20231215	204500	43971565	4160	4160	4160	4160	0
27	20231215	204400	43971565	4160	4160	4160	4160	0
28	20231215	204300	43971565	4160	4160	4160	4160	0
29	20231215	204200	43971565	4160	4160	4160	4160	0
30	20231215	204100	43971565	4160	4160	4160	4160	0
31	20231215	204000	43971565	4160	4160	4160	4160	0
32	20231215	203900	43971565	4160	4160	4160	4160	303
33	20231215	203800	43971565	4160	4160	4160	4160	0
34	20231215	203700	43971565	4160	4160	4160	4160	0
35	20231215	203600	43971565	4160	4160	4160	4160	0
36	20231215	203500	43971565	4160	4160	4160	4160	0
37	20231215	203400	43971565	4160	4160	4160	4160	0
38	20231215	203300	43971565	4160	4160	4160	4160	0
39	20231215	203200	43971565	4160	4160	4160	4160	0
40	20231215	203100	43971565	4160	4160	4160	4160	0
41	20231215	203000	43971565	4160	4160	4160	4160	0
42	20231215	202900	43971565	4160	4160	4160	4160	0
43	20231215	202800	43971565	4160	4160	4160	4160	0
44	20231215	202700	43971565	4160	4160	4160	4160	0
45	20231215	202600	43971565	4160	4160	4160	4160	0
46	20231215	202500	43971565	4160	4160	4160	4160	0
47	20231215	202400	43971565	4160	4160	4160	4160	0
48	20231215	202300	43971565	4160	4160	4160	4160	0
49	20231215	202200	43971565	4160	4160	4160	4160	0
50	20231215	202100	43971565	4160	4160	4160	4160	0
51	20231215	202000	43971565	4160	4160	4160	4160	0
52	20231215	201900	43971565	4160	4160	4160	4160	0
53	20231215	201800	43971565	4160	4160	4160	4160	0
54	20231215	201700	43971565	4160	4160	4160	4160	0
55	20231215	201600	43971565	4160	4160	4160	4160	0
56	20231215	201500	43971565	4160	4160	4160	4160	0
57	20231215	201400	43971565	4160	4160	4160	4160	0
58	20231215	201300	43971565	4160	4160	4160	4160	0
59	20231215	201200	43971565	4160	4160	4160	4160	0
60	20231215	201100	43971565	4160	4160	4160	4160	0
61	20231215	201000	43971565	4160	4160	4160	4160	0
62	20231215	200900	43971565	4160	4160	4160	4160	303
63	20231215	200800	43971565	4160	4160	4160	4160	0
64	20231215	200700	43971565	4160	4160	4160	4160	0
65	20231215	200600	43971565	4160	4160	4160	4160	0
66	20231215	200500	43971565	4160	4160	4160	4160	0
67	20231215	200400	43971565	4160	4160	4160	4160	0
68	20231215	200300	43971565	4160	4160	4160	4160	0
69	20231215	200200	43971565	4160	4160	4160	4160	0
70	20231215	200100	43971565	4160	4160	4160	4160	0
71	20231215	200000	43971565	4160	4160	4160	4160	0
72	20231215	195900	43971565	4160	4160	4160	4160	0
73	20231215	195800	43971565	4160	4160	4160	4160	0
74	20231215	195700	43971565	4160	4160	4160	4160	0
75	20231215	195600	43971565	4160	4160	4160	4160	0
76	20231215	195500	43971565	4160	4160	4160	4160	0
77	20231215	195400	43971565	4160	4160	4160	4160	0
78	20231215	195300	43971565	4160	4160	4160	4160	0
79	20231215	195200	43971565	4160	4160	4160	4160	0
80	20231215	195100	43971565	4160	4160	4160	4160	0
81	20231215	195000	43971565	4160	4160	4160	4160	0
82	20231215	194900	43971565	4160	4160	4160	4160	0
83	20231215	194800	43971565	4160	4160	4160	4160	0
84	20231215	194700	43971565	4160	4160	4160	4160	0
85	20231215	194600	43971565	4160	4160	4160	4160	0
86	20231215	194500	43971565	4160	4160	4160	4160	0
87	20231215	194400	43971565	4160	4160	4160	4160	0
88	20231215	194300	43971565	4160	4160	4160	4160	0
89	20231215	194200	43971565	4160	4160	4160	4160	0
90	20231215	194100	43971565	4160	4160	4160	4160	0
91	20231215	194000	43971565	4160	4160	4160	4160	0
92	20231215	193900	43971565	4160	4160	4160	4160	303
93	20231215	193800	43971565	4160	4160	4160	4160	0
94	20231215	193700	43971565	4160	4160	4160	4160	0
95	20231215	193600	43971565	4160	4160	4160	4160	0
96	20231215	193500	43971565	4160	4160	4160	4160	0
97	20231215	193400	43971565	4160	4160	4160	4160	0
98	20231215	193300	43971565	4160	4160	4160	4160	0
99	20231215	193200	43971565	4160	4160	4160	4160	0
100	20231215	193100	43971565	4160	4160	4160	4160	0
101	20231215	193000	43971565	4160	4160	4160	4160	0
102	20231215	192900	43971565	4160	4160	4160	4160	0
103	20231215	192800	43971565	4160	4160	4160	4160	0
104	20231215	192700	43971565	4160	4160	4160	4160	0
105	20231215	192600	43971565	4160	4160	4160	4160	0
106	20231215	192500	43971565	4160	4160	4160	4160	0
107	20231215	192400	43971565	4160	4160	4160	4160	0
108	20231215	192300	43971565	4160	4160	4160	4160	0
109	20231215	192200	43971565	4160	4160	4160	4160	0
110	20231215	192100	43971565	4160	4160	4160	4160	0
111	20231215	192000	43971565	4160	4160	4160	4160	0
112	20231215	191900	43971565	4160	4160	4160	4160	0
113	20231215	191800	43971565	4160	4160	4160	4160	0
114	20231215	191700	43971565	4160	4160	4160	4160	0
115	20231215	191600	43971565	4160	4160	4160	4160	0
116	20231215	191500	43971565	4160	4160	4160	4160	0
117	20231215	191400	43971565	4160	4160	4160	4160	0
118	20231215	191300	43971565	4160	4160	4160	4160	0
119	20231215	191200	43971565	4160	4160	4160	4160	0
120	20231215	191100	43971565	4160	4160	4160	4160	0
121	20231215	191000	43971565	4160	4160	4160	4160	0
122	20231215	190900	43971565	4160	4160	4160	4160	303
123	20231215	190800	43971565	4160	4160	4160	4160	0
124	20231215	190700	43971565	4160	4160	4160	4160	0
125	20231215	190600	43971565	4160	4160	4160	4160	0
126	20231215	190500	43971565	4160	4160	4160	4160	0
127	20231215	190400	43971565	4160	4160	4160	4160	0
128	20231215	190300	43971565	4160	4160	4160	4160	0
129	20231215	190200	43971565	4160	4160	4160	4160	0
130	20231215	190100	43971565	4160	4160	4160	4160	0
131	20231215	190000	43971565	4160	4160	4160	4160	0
132	20231215	185900	43971565	4160	4160	4160	4160	0
133	20231215	185800	43971565	4160	4160	4160	4160	0
134	20231215	185700	43971565	4160	4160	4160	4160	0
135	20231215	185600	43971565	4160	4160	4160	4160	0
136	20231215	185500	43971565	4160	4160	4160	4160	0
137	20231215	185400	43971565	4160	4160	4160	4160	0
138	20231215	185300	43971565	4160	4160	4160	4160	0
139	20231215	185200	43971565	4160	4160	4160	4160	0
140	20231215	185100	43971565	4160	4160	4160	4160	0
141	20231215	185000	43971565	4160	4160	4160	4160	0
142	20231215	184900	43971565	4160	4160	4160	4160	0
143	20231215	184800	43971565	4160	4160	4160	4160	0
144	20231215	184700	43971565	4160	4160	4160	4160	0
145	20231215	184600	43971565	4160	4160	4160	4160	0
146	20231215	184500	43971565	4160	4160	4160	4160	0
147	20231215	184400	43971565	4160	4160	4160	4160	0
148	20231215	184300	43971565	4160	4160	4160	4160	0
149	20231215	184200	43971565	4160	4160	4160	4160	0
150	20231215	184100	43971565	4160	4160	4160	4160	0
151	20231215	184000	43971565	4160	4160	4160	4160	0
152	20231215	183900	43971565	4160	4160	4160	4160	303
153	20231215	183800	43971565	4160	4160	4160	4160	0
154	20231215	183700	43971565	4160	4160	4160	4160	0
155	20231215	183600	43971565	4160	4160	4160	4160	0
156	20231215	183500	43971565	4160	4160	4160	4160	0
157	20231215	183400	43971565	4160	4160	4160	4160	0
158	20231215	183300	43971565	4160	4160	4160	4160	0
159	20231215	183200	43971565	4160	4160	4160	4160	0
160	20231215	183100	43971565	4160	4160	4160	4160	0
161	20231215	183000	43971565	4160	4160	4160	4160	0
162	20231215	182900	43971565	4160	4160	4160	4160	0
163	20231215	182800	43971565	4160	4160	4160	4160	0
164	20231215	182700	43971565	4160	4160	4160	4160	0
165	20231215	182600	43971565	4160	4160	4160	4160	0
166	20231215	182500	43971565	4160	4160	4160	4160	0
167	20231215	182400	43971565	4160	4160	4160	4160	0
168	20231215	182300	43971565	4160	4160	4160	4160	0
169	20231215	182200	43971565	4160	4160	4160	4160	0
170	20231215	182100	43971565	4160	4160	4160	4160	0
171	20231215	182000	43971565	4160	4160	4160	4160	0
172	20231215	181900	43971565	4160	4160	4160	4160	0
173	20231215	181800	43971565	4160	4160	4160	4160	0
174	20231215	181700	43971565	4160	4160	4160	4160	0
175	20231215	181600	43971565	4160	4160	4160	4160	0
176	20231215	181500	43971565	4160	4160	4160	4160	0
177	20231215	181400	43971565	4160	4160	4160	4160	0
178	20231215	181300	43971565	4160	4160	4160	4160	0
179	20231215	181200	43971565	4160	4160	4160	4160	0
180	20231215	181100	43971565	4160	4160	4160	4160	0
181	20231215	181000	43971565	4160	4160	4160	4160	0
182	20231215	180900	43971565	4160	4160	4160	4160	303
183	20231215	180800	43971565	4160	4160	4160	4160	0
184	20231215	180700	43971565	4160	4160	4160	4160	0
185	20231215	180600	43971565	4160	4160	4160	4160	0
186	20231215	180500	43971565	4160	4160	4160	4160	0
187	20231215	180400	43971565	4160	4160	4160	4160	0
188	20231215	180300	43971565	4160	4160	4160	4160	0
189	20231215	180200	43971565	4160	4160	4160	4160	0
190	20231215	180100	43971565	4160	4160	4160	4160	0
191	20231215	180000	43971565	4160	4160	4160	4160	0
192	20231215	175900	43971565	4160	4160	4160	4160	0
193	20231215	175800	43971565	4160	4160	4160	4160	0
194	20231215	175700	43971565	4160	4160	4160	4160	0
195	20231215	175600	43971565	4160	4160	4160	4160	0
196	20231215	175500	43971565	4160	4160	4160	4160	0
197	20231215	175400	43971565	4160	4160	4160	4160	0
198	20231215	175300	43971565	4160	4160	4160	4160	0
199	20231215	175200	43971565	4160	4160	4160	4160	0
200	20231215	175100	43971565	4160	4160	4160	4160	0
201	20231215	175000	43971565	4160	4160	4160	4160	0
202	20231215	174900	43971565	4160	4160	4160	4160	0
203	20231215	174800	43971565	4160	4160	4160	4160	0
204	20231215	174700	43971565	4160	4160	4160	4160	0
205	20231215	174600	43971565	4160	4160	4160	4160	0
206	20231215	174500	43971565	4160	4160	4160	4160	0
207	20231215	174400	43971565	4160	4160	4160	4160	0
208	20231215	174300	43971565	4160	4160	4160	4160	0
209	20231215	174200	43971565	4160	4160	4160	4160	0
210	20231215	174100	43971565	4160	4160	4160	4160	0
211	20231215	174000	43971565	4160	4160	4160	4160	0
212	20231215	173900	43971565	4160	4160	4160	4160	303
213	20231215	173800	43971565	4160	4160	4160	4160	0
214	20231215	173700	43971565	4160	4160	4160	4160	0
215	20231215	173600	43971565	4160	4160	4160	4160	0
216	20231215	173500	43971565	4160	4160	4160	4160	0
217	20231215	173400	43971565	4160	4160	4160	4160	0
218	20231215	173300	43971565	4160	4160	4160	4160	0
219	20231215	173200	43971565	4160	4160	4160	4160	0
220	20231215	173100	43971565	4160	4160	4160	4160	0
221	20231215	173000	43971565	4160	4160	4160	4160	0
222	20231215	172900	43971565	4160	4160	4160	4160	0
223	20231215	172800	43971565	4160	4160	4160	4160	0
224	20231215	172700	43971565	4160	4160	4160	4160	0
225	20231215	172600	43971565	4160	4160	4160	4160	0
226	20231215	172500	43971565	4160	4160	4160	4160	0
227	20231215	172400	43971565	4160	4160	4160	4160	0
228	20231215	172300	43971565	4160	4160	4160	4160	0
229	20231215	172200	43971565	4160	4160	4160	4160	0
230	20231215	172100	43971565	4160	4160	4160	4160	0
231	20231215	172000	43971565	4160	4160	4160	4160	0
232	20231215	171900	43971565	4160	4160	4160	4160	0
233	20231215	171800	43971565	4160	4160	4160	4160	0
234	20231215	171700	43971565	4160	4160	4160	4160	0
235	20231215	171600	43971565	4160	4160	4160	4160	0
236	20231215	171500	43971565	4160	4160	4160	4160	0
237	20231215	171400	43971565	4160	4160	4160	4160	0
238	20231215	171300	43971565	4160	4160	4160	4160	0
239	20231215	171200	43971565	4160	4160	4160	4160	0
240	20231215	171100	43971565	4160	4160	4160	4160	0
241	20231215	171000	43971565	4160	4160	4160	4160	0
242	20231215	170900	43971565	4160	4160	4160	4160	303
243	20231215	170800	43971565	4160	4160	4160	4160	0
244	20231215	170700	43971565	4160	4160	4160	4160	0
245	20231215	170600	43971565	4160	4160	4160	4160	0
246	20231215	170500	43971565	4160	4160	4160	4160	0
247	20231215	170400	43971565	4160	4160	4160	4160	0
248	20231215	170300	43971565	4160	4160	4160	4160	0
249	20231215	170200	43971565	4160	4160	4160	4160	0
250	20231215	170100	43971565	4160	4160	4160	4160	0
251	20231215	170000	43971565	4160	4160	4160	4160	0
252	20231215	165900	43971565	4160	4160	4160	4160	0
253	20231215	165800	43971565	4160	4160	4160	4160	0
254	20231215	165700	43971565	4160	4160	4160	4160	0
255	20231215	165600	43971565	4160	4160	4160	4160	0
256	20231215	165500	43971565	4160	4160	4160	4160	0
257	20231215	165400	43971565	4160	4160	4160	4160	0
258	20231215	165300	43971565	4160	4160	4160	4160	0
259	20231215	165200	43971565	4160	4160	4160	4160	0
260	20231215	165100	43971565	4160	4160	4160	4160	0
261	20231215	165000	43971565	4160	4160	4160	4160	0
262	20231215	164900	43971565	4160	4160	4160	4160	0
263	20231215	164800	43971565	4160	4160	4160	4160	0
264	20231215	164700	43971565	4160	4160	4160	4160	0
265	20231215	164600	43971565	4160	4160	4160	4160	0
266	20231215	164500	43971565	4160	4160	4160	4160	0
267	20231215	164400	43971565	4160	4160	4160	4160	0
268	20231215	164300	43971565	4160	4160	4160	4160	0
269	20231215	164200	43971565	4160	4160	4160	4160	0
270	20231215	164100	43971565	4160	4160	4160	4160	0
271	20231215	164000	43971565	4160	4160	4160	4160	0
272	20231215	163900	43971565	4160	4160	4160	4160	303
273	20231215	163800	43971565	4160	4160	4160	4160	0
274	20231215	163700	43971565	4160	4160	4160	4160	0
275	20231215	163600	43971565	4160	4160	4160	4160	0
276	20231215	163500	43971565	4160	4160	4160	4160	0
277	20231215	163400	43971565	4160	4160	4160	4160	0
278	20231215	163300	43971565	4160	4160	4160	4160	0
279	20231215	163200	43971565	4160	4160	4160	4160	0
280	20231215	163100	43971565	4160	4160	4160	4160	0
281	20231215	163000	43971565	4160	4160	4160	4160	0
282	20231215	162900	43971565	4160	4160	4160	4160	0
283	20231215	162800	43971565	4160	4160	4160	4160	0
284	20231215	162700	43971565	4160	4160	4160	4160	0
285	20231215	162600	43971565	4160	4160	4160	4160	0
286	20231215	162500	43971565	4160	4160	4160	4160	0
287	20231215	162400	43971565	4160	4160	4160	4160	0
288	20231215	162300	43971565	4160	4160	4160	4160	0
289	20231215	162200	43971565	4160	4160	4160	4160	0
290	20231215	162100	43971565	4160	4160	4160	4160	0
291	20231215	162000	43971565	4160	4160	4160	4160	0
292	20231215	161900	43971565	4160	4160	4160	4160	0
293	20231215	161800	43971565	4160	4160	4160	4160	0
294	20231215	161700	43971565	4160	4160	4160	4160	0
295	20231215	161600	43971565	4160	4160	4160	4160	0
296	20231215	161500	43971565	4160	4160	4160	4160	0
297	20231215	161400	43971565	4160	4160	4160	4160	0
298	20231215	161300	43971565	4160	4160	4160	4160	0
299	20231215	161200	43971565	4160	4160	4160	4160	0
300	20231215	161100	43971565	4160	4160	4160	4160	0
301	20231215	161000	43971565	4160	4160	4160	4160	0
302	20231215	160900	43971565	4160	4160	4160	4160	303
303	20231215	160800	43971565	4160	4160	4160	4160	0
304	20231215	160700	43971565	4160	4160	4160	4160	0
305	20231215	160600	43971565	4160	4160	4160	4160	0
306	20231215	160500	43971565	4160	4160	4160	4160	0
307	20231215	160400	43971565	4160	4160	4160	4160	0
308	20231215	160300	43971565	4160	4160	4160	4160	0
309	20231215	160200	43971565	4160	4160	4160	4160	0
310	20231215	160100	43971565	4160	4160	4160	4160	0
311	20231215	160000	43971565	4160	4160	4160	4160	0
312	20231215	155900	43971565	4160	4160	4160	4160	0
313	20231215	155800	43971565	4160	4160	4160	4160	0
314	20231215	155700	43971565	4160	4160	4160	4160	0
315	20231215	155600	43971565	4160	4160	4160	4160	0
316	20231215	155500	43971565	4160	4160	4160	4160	0
317	20231215	155400	43971565	4160	4160	4160	4160	0
318	20231215	155300	43971565	4160	4160	4160	4160	0
319	20231215	155200	43971565	4160	4160	4160	4160	0
320	20231215	155100	43971565	4160	4160	4160	4160	0
321	20231215	155000	43971565	4160	4160	4160	4160	0
322	20231215	154900	43971565	4160	4160	4160	4160	0
323	20231215	154800	43971565	4160	4160	4160	4160	0
324	20231215	154700	43971565	4160	4160	4160	4160	0
325	20231215	154600	43971565	4160	4160	4160	4160	0
326	20231215	154500	43971565	4160	4160	4160	4160	0
327	20231215	154400	43971565	4160	4160	4160	4160	0
328	20231215	154300	43971565	4160	4160	4160	4160	0
329	20231215	154200	43971565	4160	4160	4160	4160	0
330	20231215	154100	43971565	4160	4160	4160	4160	0
331	20231215	154000	43971565	4160	4160	4160	4160	0
332	20231215	153900	43971565	4160	4160	4160	4160	303
333	20231215	153800	43971565	4160	4160	4160	4160	0
334	20231215	153700	43971565	4160	4160	4160	4160	0
335	20231215	153600	43971565	4160	4160	4160	4160	0
336	20231215	153500	43971565	4160	4160	4160	4160	0
337	20231215	153400	43971565	4160	4160	4160	4160	0
338	20231215	153300	43971565	4160	4160	4160	4160	0
339	20231215	153200	43971565	4160	4160	4160	4160	0
340	20231215	153100	43971565	4160	4160	4160	4160	0
341	20231215	153000	43971565	4160	4160	4160	4160	303
342	20231215	152900	42711085	4155	4155	4155	4155	0
343	20231215	152800	42711085	4155	4155	4155	4155	0
344	20231215	152700	42711085	4155	4155	4155	4155	0
345	20231215	152600	42711085	4155	4155	4155	4155	0
346	20231215	152500	42711085	4155	4155	4155	4155	0
347	20231215	152400	42711085	4155	4155	4155	4155	0
348	20231215	152300	42711085	4155	4155	4155	4155	0
349	20231215	152200	42711085	4155	4155	4155	4155	0
350	20231215	152100	42711085	4155	4155	4155	4155	0
351	20231215	152000	42711085	4155	4155	4155	4155	0
352	20231215	151900	42711085	4155	4155	4155	4155	0
353	20231215	151800	42711085	4155	4155	4155	4155	1
354	20231215	151700	42706930	4150	4150	4150	4150	0
355	20231215	151600	42706930	4150	4150	4150	4150	0
356	20231215	151500	42706930	4150	4150	4150	4150	0
357	20231215	151400	42706930	4150	4150	4150	4150	0
358	20231215	151300	42706930	4150	4150	4150	4150	0
359	20231215	151200	42706930	4150	4150	4150	4150	0
360	20231215	151100	42706930	4150	4150	4150	4150	0
361	20231215	151000	42706930	4150	4150	4150	4150	0
362	20231215	150900	42706930	4150	4150	4150	4150	0
363	20231215	150800	42706930	4150	4150	4150	4150	0
364	20231215	150700	42706930	4150	4150	4150	4150	0
365	20231215	150600	42706930	4150	4150	4150	4150	0
366	20231215	150500	42706930	4150	4150	4150	4150	0
367	20231215	150400	42706930	4150	4150	4150	4150	0
368	20231215	150300	42706930	4150	4150	4150	4150	0
369	20231215	150200	42706930	4150	4150	4150	4150	0
370	20231215	150100	42706930	4150	4150	4150	4150	0
371	20231215	150000	42706930	4150	4150	4150	4150	2
372	20231215	145900	42698630	4150	4150	4150	4150	0
373	20231215	145800	42698630	4150	4150	4150	4150	1
374	20231215	145700	42694480	4145	4145	4145	4145	0
375	20231215	145600	42694480	4145	4145	4145	4145	0
376	20231215	145500	42694480	4145	4145	4145	4145	0
377	20231215	145400	42694480	4145	4145	4145	4145	0
378	20231215	145300	42694480	4145	4145	4145	4145	0
379	20231215	145200	42694480	4145	4145	4145	4145	0
380	20231215	145100	42694480	4145	4145	4145	4145	0
381	20231215	145000	42694480	4145	4145	4145	4145	0
382	20231215	144900	42694480	4145	4145	4145	4145	0
383	20231215	144800	42694480	4145	4145	4145	4145	0
384	20231215	144700	42694480	4145	4145	4145	4145	2
385	20231215	144600	42686190	4145	4145	4145	4145	0
386	20231215	144500	42686190	4145	4145	4145	4145	4
387	20231215	144400	42669610	4145	4145	4145	4145	0
388	20231215	144300	42669610	4145	4145	4145	4145	4
389	20231215	144200	42653030	4145	4145	4145	4145	8
390	20231215	144100	42619870	4145	4145	4145	4145	0
391	20231215	144000	42619870	4145	4145	4145	4145	14
392	20231215	143900	42561840	4145	4145	4145	4145	0
393	20231215	143800	42561840	4145	4145	4145	4145	21
394	20231215	143700	42474795	4145	4145	4145	4145	0
395	20231215	143600	42474795	4145	4145	4145	4145	34
396	20231215	143500	42333865	4145	4145	4145	4145	0
397	20231215	143400	42333865	4145	4145	4145	4145	57
398	20231215	143300	42097600	4145	4145	4145	4145	66
399	20231215	143200	41824030	4145	4145	4145	4145	0
400	20231215	143100	41824030	4145	4150	4150	4145	112
401	20231215	143000	41359590	4150	4150	4150	4150	0
402	20231215	142900	41359590	4150	4150	4150	4150	4
403	20231215	142800	41342990	4150	4150	4150	4150	0
404	20231215	142700	41342990	4150	4155	4155	4150	6
405	20231215	142600	41318065	4150	4150	4150	4150	0
406	20231215	142500	41318065	4150	4150	4150	4150	10
407	20231215	142400	41276565	4150	4150	4150	4150	16
408	20231215	142300	41210165	4150	4150	4150	4150	0
409	20231215	142200	41210165	4150	4150	4150	4150	26
410	20231215	142100	41102265	4150	4150	4150	4150	0
411	20231215	142000	41102265	4150	4150	4150	4150	43
412	20231215	141900	40923815	4150	4150	4150	4150	0
413	20231215	141800	40923815	4150	4150	4150	4150	64
414	20231215	141700	40658215	4150	4150	4150	4150	0
415	20231215	141600	40658215	4150	4150	4150	4150	106
416	20231215	141500	40218315	4150	4155	4155	4150	171
417	20231215	141400	39508660	4155	4155	4155	4155	0
418	20231215	141300	39508660	4155	4155	4155	4155	4
419	20231215	141200	39492040	4150	4150	4150	4150	0
420	20231215	141100	39492040	4150	4150	4150	4150	6
421	20231215	141000	39467140	4160	4160	4160	4160	0
422	20231215	140900	39467140	4160	4160	4160	4160	2
423	20231215	140800	39458820	4160	4160	4160	4160	0
424	20231215	140700	39458820	4160	4160	4160	4160	5
425	20231215	140600	39438020	4160	4160	4160	4160	0
426	20231215	140500	39438020	4160	4160	4160	4160	0
427	20231215	140400	39438020	4160	4160	4160	4160	5
428	20231215	140300	39417220	4160	4160	4160	4160	0
429	20231215	140200	39417220	4160	4160	4160	4160	0
430	20231215	140100	39417220	4160	4160	4160	4160	1
431	20231215	140000	39413060	4160	4160	4160	4160	0
432	20231215	135900	39413060	4160	4160	4160	4160	1
433	20231215	135800	39408900	4160	4160	4160	4160	2
434	20231215	135700	39400580	4160	4150	4160	4150	7
435	20231215	135600	39371520	4150	4150	4150	4150	0
436	20231215	135500	39371520	4150	4150	4150	4150	10
437	20231215	135400	39330020	4150	4150	4150	4150	0
438	20231215	135300	39330020	4150	4150	4150	4150	18
439	20231215	135200	39255320	4150	4150	4150	4150	0
440	20231215	135100	39255320	4150	4150	4150	4150	28
441	20231215	135000	39139120	4150	4150	4150	4150	0
442	20231215	134900	39139120	4150	4150	4150	4150	118
443	20231215	134800	38649420	4150	4150	4150	4150	5
444	20231215	134700	38628670	4150	4150	4150	4150	0
445	20231215	134600	38628670	4150	4150	4150	4150	0
446	20231215	134500	38628670	4150	4150	4150	4150	20
447	20231215	134400	38545670	4150	4150	4150	4150	100
448	20231215	134300	38130670	4150	4150	4150	4150	0
449	20231215	134200	38130670	4150	4150	4150	4150	2
450	20231215	134100	38122370	4150	4150	4150	4150	0
451	20231215	134000	38122370	4150	4150	4150	4150	0
452	20231215	133900	38122370	4150	4150	4150	4150	0
453	20231215	133800	38122370	4150	4150	4150	4150	0
454	20231215	133700	38122370	4150	4150	4150	4150	50
455	20231215	133600	37914870	4150	4150	4150	4145	61
456	20231215	133500	37661725	4145	4150	4150	4145	249
457	20231215	133400	36629120	4150	4150	4150	4150	0
458	20231215	133300	36629120	4150	4150	4150	4150	0
459	20231215	133200	36629120	4150	4150	4150	4150	1
460	20231215	133100	36624970	4150	4150	4150	4150	0
461	20231215	133000	36624970	4150	4150	4150	4150	0
462	20231215	132900	36624970	4150	4150	4150	4150	0
463	20231215	132800	36624970	4150	4150	4150	4150	0
464	20231215	132700	36624970	4150	4150	4150	4150	0
465	20231215	132600	36624970	4150	4150	4150	4150	32
466	20231215	132500	36492170	4150	4150	4150	4150	468
467	20231215	132400	34549970	4150	4150	4150	4150	0
468	20231215	132300	34549970	4150	4150	4150	4150	100
469	20231215	132200	34134970	4150	4150	4150	4150	0
470	20231215	132100	34134970	4150	4150	4150	4150	500
471	20231215	132000	32059970	4145	4145	4145	4145	0
472	20231215	131900	32059970	4145	4145	4145	4145	1
473	20231215	131800	32055825	4150	4150	4150	4150	0
474	20231215	131700	32055825	4150	4150	4150	4150	373
475	20231215	131600	30507875	4150	4150	4150	4150	22
476	20231215	131500	30416575	4150	4150	4150	4150	19
477	20231215	131400	30337725	4150	4150	4150	4150	18
478	20231215	131300	30263025	4150	4150	4150	4150	0
479	20231215	131200	30263025	4150	4150	4150	4150	28
480	20231215	131100	30146825	4150	4150	4150	4150	0
481	20231215	131000	30146825	4150	4150	4150	4150	57
482	20231215	130900	29910275	4155	4155	4155	4155	55
483	20231215	130800	29681750	4155	4155	4155	4155	12
484	20231215	130700	29631890	4155	4155	4155	4155	17
485	20231215	130600	29561255	4155	4155	4155	4155	0
486	20231215	130500	29561255	4155	4155	4155	4155	25
487	20231215	130400	29457380	4155	4155	4155	4155	0
488	20231215	130300	29457380	4155	4155	4155	4155	2
489	20231215	130200	29449070	4155	4155	4155	4155	0
490	20231215	130100	29449070	4155	4155	4155	4155	2
491	20231215	130000	29440760	4160	4160	4160	4160	0
492	20231215	125900	29440760	4160	4160	4160	4160	3
493	20231215	125800	29428280	4160	4155	4160	4155	24
494	20231215	125700	29328450	4155	4155	4155	4155	0
495	20231215	125600	29328450	4155	4155	4155	4155	2
496	20231215	125500	29320140	4160	4160	4160	4160	2
497	20231215	125400	29311820	4165	4165	4165	4165	2
498	20231215	125300	29303490	4165	4165	4165	4165	0
499	20231215	125200	29303490	4165	4165	4165	4165	0
500	20231215	125100	29303490	4165	4165	4165	4165	0
501	20231215	125000	29303490	4165	4165	4165	4165	0
502	20231215	124900	29303490	4165	4165	4165	4165	0
503	20231215	124800	29303490	4165	4165	4165	4165	2
504	20231215	124700	29295160	4165	4165	4165	4165	0
505	20231215	124600	29295160	4165	4165	4165	4165	0
506	20231215	124500	29295160	4165	4165	4165	4165	0
507	20231215	124400	29295160	4165	4165	4165	4165	0
508	20231215	124300	29295160	4165	4165	4165	4165	0
509	20231215	124200	29295160	4165	4165	4165	4165	0
510	20231215	124100	29295160	4165	4165	4165	4165	0
511	20231215	124000	29295160	4165	4165	4165	4165	0
512	20231215	123900	29295160	4165	4165	4165	4165	0
513	20231215	123800	29295160	4165	4165	4165	4165	0
514	20231215	123700	29295160	4165	4165	4165	4165	0
515	20231215	123600	29295160	4165	4165	4165	4165	0
516	20231215	123500	29295160	4165	4165	4165	4165	0
517	20231215	123400	29295160	4165	4165	4165	4165	0
518	20231215	123300	29295160	4165	4165	4165	4165	0
519	20231215	123200	29295160	4165	4165	4165	4165	0
520	20231215	123100	29295160	4165	4165	4165	4165	0
521	20231215	123000	29295160	4165	4165	4165	4165	0
522	20231215	122900	29295160	4165	4165	4165	4165	0
523	20231215	122800	29295160	4165	4165	4165	4165	0
524	20231215	122700	29295160	4165	4165	4165	4165	0
525	20231215	122600	29295160	4165	4165	4165	4165	0
526	20231215	122500	29295160	4165	4165	4165	4165	0
527	20231215	122400	29295160	4165	4165	4165	4165	0
528	20231215	122300	29295160	4165	4165	4165	4165	0
529	20231215	122200	29295160	4165	4165	4165	4165	0
530	20231215	122100	29295160	4165	4165	4165	4165	0
531	20231215	122000	29295160	4165	4165	4165	4165	0
532	20231215	121900	29295160	4165	4165	4165	4165	0
533	20231215	121800	29295160	4165	4165	4165	4165	0
534	20231215	121700	29295160	4165	4165	4165	4165	22
535	20231215	121600	29203530	4165	4165	4165	4165	0
536	20231215	121500	29203530	4165	4165	4165	4165	46
537	20231215	121400	29011940	4165	4165	4165	4165	0
538	20231215	121300	29011940	4165	4165	4165	4165	78
539	20231215	121200	28687070	4165	4165	4165	4165	0
540	20231215	121100	28687070	4165	4165	4165	4165	106
541	20231215	121000	28245580	4165	4165	4165	4165	98
542	20231215	120900	27837410	4165	4165	4165	4165	0
543	20231215	120800	27837410	4165	4165	4165	4165	1
544	20231215	120700	27833245	4170	4170	4170	4170	24
545	20231215	120600	27733165	4170	4170	4170	4170	0
546	20231215	120500	27733165	4170	4170	4170	4170	0
547	20231215	120400	27733165	4170	4170	4170	4170	0
548	20231215	120300	27733165	4170	4170	4170	4170	0
549	20231215	120200	27733165	4170	4170	4170	4170	0
550	20231215	120100	27733165	4170	4170	4170	4170	0
551	20231215	120000	27733165	4170	4170	4170	4170	23
552	20231215	115900	27637255	4170	4170	4170	4170	58
553	20231215	115800	27395395	4170	4170	4170	4170	242
554	20231215	115700	26386255	4170	4170	4170	4170	500
555	20231215	115600	24301255	4170	4170	4170	4170	0
556	20231215	115500	24301255	4170	4170	4170	4170	0
557	20231215	115400	24301255	4170	4170	4170	4170	0
558	20231215	115300	24301255	4170	4170	4170	4170	0
559	20231215	115200	24301255	4170	4170	4170	4170	6
560	20231215	115100	24276235	4170	4170	4170	4170	0
561	20231215	115000	24276235	4170	4170	4170	4170	0
562	20231215	114900	24276235	4170	4170	4170	4170	0
563	20231215	114800	24276235	4170	4170	4170	4170	0
564	20231215	114700	24276235	4170	4170	4170	4170	0
565	20231215	114600	24276235	4170	4170	4170	4170	0
566	20231215	114500	24276235	4170	4170	4170	4170	0
567	20231215	114400	24276235	4170	4170	4170	4170	0
568	20231215	114300	24276235	4170	4170	4170	4170	0
569	20231215	114200	24276235	4170	4170	4170	4170	21
570	20231215	114100	24188665	4165	4165	4165	4165	0
571	20231215	114000	24188665	4165	4165	4165	4165	0
572	20231215	113900	24188665	4165	4165	4165	4165	2
573	20231215	113800	24180335	4165	4165	4165	4165	0
574	20231215	113700	24180335	4165	4165	4165	4165	2
575	20231215	113600	24172005	4165	4165	4165	4165	2
576	20231215	113500	24163675	4165	4165	4165	4165	0
577	20231215	113400	24163675	4165	4165	4165	4165	4
578	20231215	113300	24147015	4165	4165	4165	4165	0
579	20231215	113200	24147015	4165	4165	4165	4165	6
580	20231215	113100	24122025	4165	4165	4165	4165	0
581	20231215	113000	24122025	4165	4165	4165	4165	10
582	20231215	112900	24080375	4165	4165	4165	4165	18
583	20231215	112800	24005405	4165	4165	4165	4165	0
584	20231215	112700	24005405	4165	4165	4165	4165	30
585	20231215	112600	23880455	4165	4165	4165	4165	0
586	20231215	112500	23880455	4165	4165	4165	4165	50
587	20231215	112400	23672205	4165	4165	4165	4165	0
588	20231215	112300	23672205	4165	4165	4165	4165	84
589	20231215	112200	23322345	4165	4165	4165	4165	138
590	20231215	112100	22747575	4165	4165	4165	4165	0
591	20231215	112000	22747575	4165	4165	4165	4165	0
592	20231215	111900	22747575	4165	4165	4165	4165	0
593	20231215	111800	22747575	4165	4165	4165	4165	0
594	20231215	111700	22747575	4165	4165	4165	4165	15
595	20231215	111600	22685100	4150	4150	4150	4150	102
596	20231215	111500	22261800	4150	4150	4150	4150	0
597	20231215	111400	22261800	4150	4150	4150	4150	170
598	20231215	111300	21556300	4150	4150	4150	4150	0
599	20231215	111200	21556300	4150	4150	4150	4150	285
600	20231215	111100	20373550	4150	4150	4150	4150	133
601	20231215	111000	19821600	4150	4150	4150	4150	0
602	20231215	110900	19821600	4150	4150	4150	4150	200
603	20231215	110800	18991600	4170	4170	4170	4170	0
604	20231215	110700	18991600	4170	4170	4170	4170	1
605	20231215	110600	18987430	4150	4150	4150	4150	0
606	20231215	110500	18987430	4150	4150	4150	4150	205
607	20231215	110400	18136680	4150	4150	4150	4150	205
608	20231215	110300	17285930	4150	4150	4150	4150	0
609	20231215	110200	17285930	4150	4155	4155	4150	205
610	20231215	110100	16434980	4150	4150	4150	4150	0
611	20231215	110000	16434980	4150	4150	4150	4150	205
612	20231215	105900	15584230	4150	4150	4150	4150	0
613	20231215	105800	15584230	4150	4150	4150	4150	1515
614	20231215	105700	9296980	4150	4150	4150	4150	0
615	20231215	105600	9296980	4150	4150	4150	4150	66
616	20231215	105500	9023080	4150	4150	4150	4150	112
617	20231215	105400	8558280	4150	4150	4150	4150	0
618	20231215	105300	8558280	4150	4150	4150	4150	186
619	20231215	105200	7786380	4150	4150	4150	4150	48
620	20231215	105100	7587180	4150	4150	4150	4150	194
621	20231215	105000	6782080	4150	4150	4150	4150	0
622	20231215	104900	6782080	4150	4150	4150	4150	233
623	20231215	104800	5815130	4150	4150	4150	4150	58
624	20231215	104700	5574430	4150	4150	4150	4150	0
625	20231215	104600	5574430	4150	4150	4150	4150	95
626	20231215	104500	5180180	4150	4150	4150	4150	0
627	20231215	104400	5180180	4150	4150	4150	4150	2
628	20231215	104300	5171880	4170	4170	4170	4170	0
629	20231215	104200	5171880	4170	4170	4170	4170	0
630	20231215	104100	5171880	4170	4170	4170	4170	0
631	20231215	104000	5171880	4170	4170	4170	4170	104
632	20231215	103900	4738200	4170	4170	4170	4170	796
633	20231215	103800	1418880	4175	4175	4175	4175	0
634	20231215	103700	1418880	4175	4175	4175	4175	0
635	20231215	103600	1418880	4175	4175	4175	4175	0
636	20231215	103500	1418880	4175	4175	4175	4175	0
637	20231215	103400	1418880	4175	4175	4175	4175	0
638	20231215	103300	1418880	4175	4175	4175	4175	0
639	20231215	103200	1418880	4175	4175	4175	4175	0
640	20231215	103100	1418880	4175	4175	4175	4175	0
641	20231215	103000	1418880	4175	4175	4175	4175	0
642	20231215	102900	1418880	4175	4175	4175	4175	0
643	20231215	102800	1418880	4175	4175	4175	4175	1
644	20231215	102700	1414705	4175	4175	4175	4175	0
645	20231215	102600	1414705	4175	4175	4175	4175	0
646	20231215	102500	1414705	4175	4175	4175	4175	0
647	20231215	102400	1414705	4175	4175	4175	4175	0
648	20231215	102300	1414705	4175	4175	4175	4175	0
649	20231215	102200	1414705	4175	4175	4175	4175	0
650	20231215	102100	1414705	4175	4175	4175	4175	0
651	20231215	102000	1414705	4175	4175	4175	4175	0
652	20231215	101900	1414705	4175	4175	4175	4175	0
653	20231215	101800	1414705	4175	4175	4175	4175	0
654	20231215	101700	1414705	4175	4175	4175	4175	1
655	20231215	101600	1410530	4150	4150	4150	4150	0
656	20231215	101500	1410530	4150	4150	4150	4150	2
657	20231215	101400	1402230	4150	4150	4150	4150	2
658	20231215	101300	1393930	4150	4150	4150	4150	0
659	20231215	101200	1393930	4150	4150	4150	4150	2
660	20231215	101100	1385630	4150	4150	4150	4150	0
661	20231215	101000	1385630	4150	4150	4150	4150	4
662	20231215	100900	1369030	4150	4150	4150	4150	0
663	20231215	100800	1369030	4150	4150	4150	4150	2
664	20231215	100700	1360730	4150	4150	4150	4150	0
665	20231215	100600	1360730	4150	4150	4150	4150	3
666	20231215	100500	1348280	4150	4150	4150	4150	2
667	20231215	100400	1339980	4175	4175	4175	4175	1
668	20231215	100300	1335805	4175	4175	4175	4175	0
669	20231215	100200	1335805	4175	4175	4175	4175	0
670	20231215	100100	1335805	4175	4150	4175	4150	5
671	20231215	100000	1315030	4150	4150	4150	4150	0
672	20231215	095900	1315030	4150	4150	4150	4150	2
673	20231215	095800	1306730	4150	4150	4150	4150	4
674	20231215	095700	1290130	4175	4175	4175	4175	0
675	20231215	095600	1290130	4175	4175	4175	4175	1
676	20231215	095500	1285955	4155	4155	4155	4155	0
677	20231215	095400	1285955	4155	4155	4155	4155	0
678	20231215	095300	1285955	4155	4155	4155	4155	0
679	20231215	095200	1285955	4155	4155	4155	4155	2
680	20231215	095100	1277645	4175	4175	4175	4175	0
681	20231215	095000	1277645	4175	4175	4175	4175	0
682	20231215	094900	1277645	4175	4155	4175	4155	7
683	20231215	094800	1248540	4175	4175	4175	4175	0
684	20231215	094700	1248540	4175	4175	4175	4175	0
685	20231215	094600	1248540	4175	4175	4175	4175	0
686	20231215	094500	1248540	4175	4175	4175	4175	5
687	20231215	094400	1227665	4175	4175	4175	4175	0
688	20231215	094300	1227665	4175	4175	4175	4175	1
689	20231215	094200	1223490	4155	4155	4155	4155	1
690	20231215	094100	1219335	4175	4175	4175	4175	0
691	20231215	094000	1219335	4175	4175	4175	4175	0
692	20231215	093900	1219335	4175	4175	4175	4175	0
693	20231215	093800	1219335	4175	4175	4175	4175	0
694	20231215	093700	1219335	4175	4175	4175	4175	0
695	20231215	093600	1219335	4175	4175	4175	4175	0
696	20231215	093500	1219335	4175	4175	4175	4175	0
697	20231215	093400	1219335	4175	4175	4175	4175	0
698	20231215	093300	1219335	4175	4175	4175	4175	1
699	20231215	093200	1215160	4175	4175	4175	4175	0
700	20231215	093100	1215160	4175	4175	4175	4175	0
701	20231215	093000	1215160	4175	4175	4175	4175	1
702	20231215	092900	1210985	4155	4155	4155	4155	10
703	20231215	092800	1169435	4155	4155	4155	4155	0
704	20231215	092700	1169435	4155	4155	4155	4155	16
705	20231215	092600	1102955	4155	4155	4155	4155	0
706	20231215	092500	1102955	4155	4155	4155	4155	27
707	20231215	092400	990770	4155	4155	4155	4155	44
708	20231215	092300	807950	4155	4155	4155	4155	0
709	20231215	092200	807950	4155	4160	4160	4155	72
710	20231215	092100	508585	4170	4170	4170	4170	40
711	20231215	092000	341785	4165	4165	4165	4165	0
712	20231215	091900	341785	4165	4165	4165	4165	0
713	20231215	091800	341785	4165	4165	4165	4165	10
714	20231215	091700	300135	4170	4170	4170	4170	0
715	20231215	091600	300135	4170	4170	4170	4170	0
716	20231215	091500	300135	4170	4170	4170	4170	0
717	20231215	091400	300135	4170	4170	4170	4170	1
718	20231215	091300	295965	4165	4165	4165	4165	21
719	20231215	091200	208500	4170	4170	4170	4170	0
720	20231215	091100	208500	4170	4170	4170	4170	0
721	20231215	091000	208500	4170	4170	4170	4170	50
722	20231215	090900	0	4170	4170	4170	4170	0
723	20231215	090800	0	4170	4170	4170	4170	0
724	20231215	090700	0	4170	4170	4170	4170	0
725	20231215	090600	0	4170	4170	4170	4170	0
726	20231215	090500	0	4170	4170	4170	4170	0
727	20231215	090400	0	4170	4170	4170	4170	0
728	20231215	090300	0	4170	4170	4170	4170	0
729	20231215	090200	0	4170	4170	4170	4170	0
730	20231215	090100	0	4170	4170	4170	4170	0
731	20231215	090000	0	4170	4170	4170	4170	0