KissMeData/357250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211100	56229180	2970	2970	2970	2970	101
3	20231220	211000	56229180	2970	2970	2970	2970	0
4	20231220	210900	56229180	2970	2970	2970	2970	0
5	20231220	210800	56229180	2970	2970	2970	2970	0
6	20231220	210700	56229180	2970	2970	2970	2970	0
7	20231220	210600	56229180	2970	2970	2970	2970	0
8	20231220	210500	56229180	2970	2970	2970	2970	0
9	20231220	210400	56229180	2970	2970	2970	2970	0
10	20231220	210300	56229180	2970	2970	2970	2970	0
11	20231220	210200	56229180	2970	2970	2970	2970	0
12	20231220	210100	56229180	2970	2970	2970	2970	0
13	20231220	210000	56229180	2970	2970	2970	2970	0
14	20231220	205900	56229180	2970	2970	2970	2970	0
15	20231220	205800	56229180	2970	2970	2970	2970	0
16	20231220	205700	56229180	2970	2970	2970	2970	0
17	20231220	205600	56229180	2970	2970	2970	2970	0
18	20231220	205500	56229180	2970	2970	2970	2970	0
19	20231220	205400	56229180	2970	2970	2970	2970	0
20	20231220	205300	56229180	2970	2970	2970	2970	0
21	20231220	205200	56229180	2970	2970	2970	2970	0
22	20231220	205100	56229180	2970	2970	2970	2970	0
23	20231220	205000	56229180	2970	2970	2970	2970	0
24	20231220	204900	56229180	2970	2970	2970	2970	0
25	20231220	204800	56229180	2970	2970	2970	2970	0
26	20231220	204700	56229180	2970	2970	2970	2970	0
27	20231220	204600	56229180	2970	2970	2970	2970	0
28	20231220	204500	56229180	2970	2970	2970	2970	0
29	20231220	204400	56229180	2970	2970	2970	2970	0
30	20231220	204300	56229180	2970	2970	2970	2970	0
31	20231220	204200	56229180	2970	2970	2970	2970	0
32	20231220	204100	56229180	2970	2970	2970	2970	101
33	20231220	204000	56229180	2970	2970	2970	2970	0
34	20231220	203900	56229180	2970	2970	2970	2970	0
35	20231220	203800	56229180	2970	2970	2970	2970	0
36	20231220	203700	56229180	2970	2970	2970	2970	0
37	20231220	203600	56229180	2970	2970	2970	2970	0
38	20231220	203500	56229180	2970	2970	2970	2970	0
39	20231220	203400	56229180	2970	2970	2970	2970	0
40	20231220	203300	56229180	2970	2970	2970	2970	0
41	20231220	203200	56229180	2970	2970	2970	2970	0
42	20231220	203100	56229180	2970	2970	2970	2970	0
43	20231220	203000	56229180	2970	2970	2970	2970	0
44	20231220	202900	56229180	2970	2970	2970	2970	0
45	20231220	202800	56229180	2970	2970	2970	2970	0
46	20231220	202700	56229180	2970	2970	2970	2970	0
47	20231220	202600	56229180	2970	2970	2970	2970	0
48	20231220	202500	56229180	2970	2970	2970	2970	0
49	20231220	202400	56229180	2970	2970	2970	2970	0
50	20231220	202300	56229180	2970	2970	2970	2970	0
51	20231220	202200	56229180	2970	2970	2970	2970	0
52	20231220	202100	56229180	2970	2970	2970	2970	0
53	20231220	202000	56229180	2970	2970	2970	2970	0
54	20231220	201900	56229180	2970	2970	2970	2970	0
55	20231220	201800	56229180	2970	2970	2970	2970	0
56	20231220	201700	56229180	2970	2970	2970	2970	0
57	20231220	201600	56229180	2970	2970	2970	2970	0
58	20231220	201500	56229180	2970	2970	2970	2970	0
59	20231220	201400	56229180	2970	2970	2970	2970	0
60	20231220	201300	56229180	2970	2970	2970	2970	0
61	20231220	201200	56229180	2970	2970	2970	2970	0
62	20231220	201100	56229180	2970	2970	2970	2970	101
63	20231220	201000	56229180	2970	2970	2970	2970	0
64	20231220	200900	56229180	2970	2970	2970	2970	0
65	20231220	200800	56229180	2970	2970	2970	2970	0
66	20231220	200700	56229180	2970	2970	2970	2970	0
67	20231220	200600	56229180	2970	2970	2970	2970	0
68	20231220	200500	56229180	2970	2970	2970	2970	0
69	20231220	200400	56229180	2970	2970	2970	2970	0
70	20231220	200300	56229180	2970	2970	2970	2970	0
71	20231220	200200	56229180	2970	2970	2970	2970	0
72	20231220	200100	56229180	2970	2970	2970	2970	0
73	20231220	200000	56229180	2970	2970	2970	2970	0
74	20231220	195900	56229180	2970	2970	2970	2970	0
75	20231220	195800	56229180	2970	2970	2970	2970	0
76	20231220	195700	56229180	2970	2970	2970	2970	0
77	20231220	195600	56229180	2970	2970	2970	2970	0
78	20231220	195500	56229180	2970	2970	2970	2970	0
79	20231220	195400	56229180	2970	2970	2970	2970	0
80	20231220	195300	56229180	2970	2970	2970	2970	0
81	20231220	195200	56229180	2970	2970	2970	2970	0
82	20231220	195100	56229180	2970	2970	2970	2970	0
83	20231220	195000	56229180	2970	2970	2970	2970	0
84	20231220	194900	56229180	2970	2970	2970	2970	0
85	20231220	194800	56229180	2970	2970	2970	2970	0
86	20231220	194700	56229180	2970	2970	2970	2970	0
87	20231220	194600	56229180	2970	2970	2970	2970	0
88	20231220	194500	56229180	2970	2970	2970	2970	0
89	20231220	194400	56229180	2970	2970	2970	2970	0
90	20231220	194300	56229180	2970	2970	2970	2970	0
91	20231220	194200	56229180	2970	2970	2970	2970	0
92	20231220	194100	56229180	2970	2970	2970	2970	101
93	20231220	194000	56229180	2970	2970	2970	2970	0
94	20231220	193900	56229180	2970	2970	2970	2970	0
95	20231220	193800	56229180	2970	2970	2970	2970	0
96	20231220	193700	56229180	2970	2970	2970	2970	0
97	20231220	193600	56229180	2970	2970	2970	2970	0
98	20231220	193500	56229180	2970	2970	2970	2970	0
99	20231220	193400	56229180	2970	2970	2970	2970	0
100	20231220	193300	56229180	2970	2970	2970	2970	0
101	20231220	193200	56229180	2970	2970	2970	2970	0
102	20231220	193100	56229180	2970	2970	2970	2970	0
103	20231220	193000	56229180	2970	2970	2970	2970	0
104	20231220	192900	56229180	2970	2970	2970	2970	0
105	20231220	192800	56229180	2970	2970	2970	2970	0
106	20231220	192700	56229180	2970	2970	2970	2970	0
107	20231220	192600	56229180	2970	2970	2970	2970	0
108	20231220	192500	56229180	2970	2970	2970	2970	0
109	20231220	192400	56229180	2970	2970	2970	2970	0
110	20231220	192300	56229180	2970	2970	2970	2970	0
111	20231220	192200	56229180	2970	2970	2970	2970	0
112	20231220	192100	56229180	2970	2970	2970	2970	0
113	20231220	192000	56229180	2970	2970	2970	2970	0
114	20231220	191900	56229180	2970	2970	2970	2970	0
115	20231220	191800	56229180	2970	2970	2970	2970	0
116	20231220	191700	56229180	2970	2970	2970	2970	0
117	20231220	191600	56229180	2970	2970	2970	2970	0
118	20231220	191500	56229180	2970	2970	2970	2970	0
119	20231220	191400	56229180	2970	2970	2970	2970	0
120	20231220	191300	56229180	2970	2970	2970	2970	0
121	20231220	191200	56229180	2970	2970	2970	2970	0
122	20231220	191100	56229180	2970	2970	2970	2970	101
123	20231220	191000	56229180	2970	2970	2970	2970	0
124	20231220	190900	56229180	2970	2970	2970	2970	0
125	20231220	190800	56229180	2970	2970	2970	2970	0
126	20231220	190700	56229180	2970	2970	2970	2970	0
127	20231220	190600	56229180	2970	2970	2970	2970	0
128	20231220	190500	56229180	2970	2970	2970	2970	0
129	20231220	190400	56229180	2970	2970	2970	2970	0
130	20231220	190300	56229180	2970	2970	2970	2970	0
131	20231220	190200	56229180	2970	2970	2970	2970	0
132	20231220	190100	56229180	2970	2970	2970	2970	0
133	20231220	190000	56229180	2970	2970	2970	2970	0
134	20231220	185900	56229180	2970	2970	2970	2970	0
135	20231220	185800	56229180	2970	2970	2970	2970	0
136	20231220	185700	56229180	2970	2970	2970	2970	0
137	20231220	185600	56229180	2970	2970	2970	2970	0
138	20231220	185500	56229180	2970	2970	2970	2970	0
139	20231220	185400	56229180	2970	2970	2970	2970	0
140	20231220	185300	56229180	2970	2970	2970	2970	0
141	20231220	185200	56229180	2970	2970	2970	2970	0
142	20231220	185100	56229180	2970	2970	2970	2970	0
143	20231220	185000	56229180	2970	2970	2970	2970	0
144	20231220	184900	56229180	2970	2970	2970	2970	0
145	20231220	184800	56229180	2970	2970	2970	2970	0
146	20231220	184700	56229180	2970	2970	2970	2970	0
147	20231220	184600	56229180	2970	2970	2970	2970	0
148	20231220	184500	56229180	2970	2970	2970	2970	0
149	20231220	184400	56229180	2970	2970	2970	2970	0
150	20231220	184300	56229180	2970	2970	2970	2970	0
151	20231220	184200	56229180	2970	2970	2970	2970	0
152	20231220	184100	56229180	2970	2970	2970	2970	101
153	20231220	184000	56229180	2970	2970	2970	2970	0
154	20231220	183900	56229180	2970	2970	2970	2970	0
155	20231220	183800	56229180	2970	2970	2970	2970	0
156	20231220	183700	56229180	2970	2970	2970	2970	0
157	20231220	183600	56229180	2970	2970	2970	2970	0
158	20231220	183500	56229180	2970	2970	2970	2970	0
159	20231220	183400	56229180	2970	2970	2970	2970	0
160	20231220	183300	56229180	2970	2970	2970	2970	0
161	20231220	183200	56229180	2970	2970	2970	2970	0
162	20231220	183100	56229180	2970	2970	2970	2970	0
163	20231220	183000	56229180	2970	2970	2970	2970	0
164	20231220	182900	56229180	2970	2970	2970	2970	0
165	20231220	182800	56229180	2970	2970	2970	2970	0
166	20231220	182700	56229180	2970	2970	2970	2970	0
167	20231220	182600	56229180	2970	2970	2970	2970	0
168	20231220	182500	56229180	2970	2970	2970	2970	0
169	20231220	182400	56229180	2970	2970	2970	2970	0
170	20231220	182300	56229180	2970	2970	2970	2970	0
171	20231220	182200	56229180	2970	2970	2970	2970	0
172	20231220	182100	56229180	2970	2970	2970	2970	0
173	20231220	182000	56229180	2970	2970	2970	2970	0
174	20231220	181900	56229180	2970	2970	2970	2970	0
175	20231220	181800	56229180	2970	2970	2970	2970	0
176	20231220	181700	56229180	2970	2970	2970	2970	0
177	20231220	181600	56229180	2970	2970	2970	2970	0
178	20231220	181500	56229180	2970	2970	2970	2970	0
179	20231220	181400	56229180	2970	2970	2970	2970	0
180	20231220	181300	56229180	2970	2970	2970	2970	0
181	20231220	181200	56229180	2970	2970	2970	2970	0
182	20231220	181100	56229180	2970	2970	2970	2970	101
183	20231220	181000	56229180	2970	2970	2970	2970	0
184	20231220	180900	56229180	2970	2970	2970	2970	0
185	20231220	180800	56229180	2970	2970	2970	2970	0
186	20231220	180700	56229180	2970	2970	2970	2970	0
187	20231220	180600	56229180	2970	2970	2970	2970	0
188	20231220	180500	56229180	2970	2970	2970	2970	0
189	20231220	180400	56229180	2970	2970	2970	2970	0
190	20231220	180300	56229180	2970	2970	2970	2970	0
191	20231220	180200	56229180	2970	2970	2970	2970	0
192	20231220	180100	56229180	2970	2970	2970	2970	0
193	20231220	180000	56229180	2970	2970	2970	2970	0
194	20231220	175900	56229180	2970	2970	2970	2970	0
195	20231220	175800	56229180	2970	2970	2970	2970	0
196	20231220	175700	56229180	2970	2970	2970	2970	0
197	20231220	175600	56229180	2970	2970	2970	2970	0
198	20231220	175500	56229180	2970	2970	2970	2970	0
199	20231220	175400	56229180	2970	2970	2970	2970	0
200	20231220	175300	56229180	2970	2970	2970	2970	0
201	20231220	175200	56229180	2970	2970	2970	2970	0
202	20231220	175100	56229180	2970	2970	2970	2970	0
203	20231220	175000	56229180	2970	2970	2970	2970	0
204	20231220	174900	56229180	2970	2970	2970	2970	0
205	20231220	174800	56229180	2970	2970	2970	2970	0
206	20231220	174700	56229180	2970	2970	2970	2970	0
207	20231220	174600	56229180	2970	2970	2970	2970	0
208	20231220	174500	56229180	2970	2970	2970	2970	0
209	20231220	174400	56229180	2970	2970	2970	2970	0
210	20231220	174300	56229180	2970	2970	2970	2970	0
211	20231220	174200	56229180	2970	2970	2970	2970	0
212	20231220	174100	56229180	2970	2970	2970	2970	101
213	20231220	174000	56229180	2970	2970	2970	2970	0
214	20231220	173900	56229180	2970	2970	2970	2970	0
215	20231220	173800	56229180	2970	2970	2970	2970	0
216	20231220	173700	56229180	2970	2970	2970	2970	0
217	20231220	173600	56229180	2970	2970	2970	2970	0
218	20231220	173500	56229180	2970	2970	2970	2970	0
219	20231220	173400	56229180	2970	2970	2970	2970	0
220	20231220	173300	56229180	2970	2970	2970	2970	0
221	20231220	173200	56229180	2970	2970	2970	2970	0
222	20231220	173100	56229180	2970	2970	2970	2970	0
223	20231220	173000	56229180	2970	2970	2970	2970	0
224	20231220	172900	56229180	2970	2970	2970	2970	0
225	20231220	172800	56229180	2970	2970	2970	2970	0
226	20231220	172700	56229180	2970	2970	2970	2970	0
227	20231220	172600	56229180	2970	2970	2970	2970	0
228	20231220	172500	56229180	2970	2970	2970	2970	0
229	20231220	172400	56229180	2970	2970	2970	2970	0
230	20231220	172300	56229180	2970	2970	2970	2970	0
231	20231220	172200	56229180	2970	2970	2970	2970	0
232	20231220	172100	56229180	2970	2970	2970	2970	0
233	20231220	172000	56229180	2970	2970	2970	2970	0
234	20231220	171900	56229180	2970	2970	2970	2970	0
235	20231220	171800	56229180	2970	2970	2970	2970	0
236	20231220	171700	56229180	2970	2970	2970	2970	0
237	20231220	171600	56229180	2970	2970	2970	2970	0
238	20231220	171500	56229180	2970	2970	2970	2970	0
239	20231220	171400	56229180	2970	2970	2970	2970	0
240	20231220	171300	56229180	2970	2970	2970	2970	0
241	20231220	171200	56229180	2970	2970	2970	2970	0
242	20231220	171100	56229180	2970	2970	2970	2970	101
243	20231220	171000	56229180	2970	2970	2970	2970	0
244	20231220	170900	56229180	2970	2970	2970	2970	0
245	20231220	170800	56229180	2970	2970	2970	2970	0
246	20231220	170700	56229180	2970	2970	2970	2970	0
247	20231220	170600	56229180	2970	2970	2970	2970	0
248	20231220	170500	56229180	2970	2970	2970	2970	0
249	20231220	170400	56229180	2970	2970	2970	2970	0
250	20231220	170300	56229180	2970	2970	2970	2970	0
251	20231220	170200	56229180	2970	2970	2970	2970	0
252	20231220	170100	56229180	2970	2970	2970	2970	0
253	20231220	170000	56229180	2970	2970	2970	2970	0
254	20231220	165900	56229180	2970	2970	2970	2970	0
255	20231220	165800	56229180	2970	2970	2970	2970	0
256	20231220	165700	56229180	2970	2970	2970	2970	0
257	20231220	165600	56229180	2970	2970	2970	2970	0
258	20231220	165500	56229180	2970	2970	2970	2970	0
259	20231220	165400	56229180	2970	2970	2970	2970	0
260	20231220	165300	56229180	2970	2970	2970	2970	0
261	20231220	165200	56229180	2970	2970	2970	2970	0
262	20231220	165100	56229180	2970	2970	2970	2970	0
263	20231220	165000	56229180	2970	2970	2970	2970	0
264	20231220	164900	56229180	2970	2970	2970	2970	0
265	20231220	164800	56229180	2970	2970	2970	2970	0
266	20231220	164700	56229180	2970	2970	2970	2970	0
267	20231220	164600	56229180	2970	2970	2970	2970	0
268	20231220	164500	56229180	2970	2970	2970	2970	0
269	20231220	164400	56229180	2970	2970	2970	2970	0
270	20231220	164300	56229180	2970	2970	2970	2970	0
271	20231220	164200	56229180	2970	2970	2970	2970	0
272	20231220	164100	56229180	2970	2970	2970	2970	101
273	20231220	164000	56229180	2970	2970	2970	2970	0
274	20231220	163900	56229180	2970	2970	2970	2970	0
275	20231220	163800	56229180	2970	2970	2970	2970	0
276	20231220	163700	56229180	2970	2970	2970	2970	0
277	20231220	163600	56229180	2970	2970	2970	2970	0
278	20231220	163500	56229180	2970	2970	2970	2970	0
279	20231220	163400	56229180	2970	2970	2970	2970	0
280	20231220	163300	56229180	2970	2970	2970	2970	0
281	20231220	163200	56229180	2970	2970	2970	2970	0
282	20231220	163100	56229180	2970	2970	2970	2970	0
283	20231220	163000	56229180	2970	2970	2970	2970	0
284	20231220	162900	56229180	2970	2970	2970	2970	0
285	20231220	162800	56229180	2970	2970	2970	2970	0
286	20231220	162700	56229180	2970	2970	2970	2970	0
287	20231220	162600	56229180	2970	2970	2970	2970	0
288	20231220	162500	56229180	2970	2970	2970	2970	0
289	20231220	162400	56229180	2970	2970	2970	2970	0
290	20231220	162300	56229180	2970	2970	2970	2970	0
291	20231220	162200	56229180	2970	2970	2970	2970	0
292	20231220	162100	56229180	2970	2970	2970	2970	0
293	20231220	162000	56229180	2970	2970	2970	2970	0
294	20231220	161900	56229180	2970	2970	2970	2970	0
295	20231220	161800	56229180	2970	2970	2970	2970	0
296	20231220	161700	56229180	2970	2970	2970	2970	0
297	20231220	161600	56229180	2970	2970	2970	2970	0
298	20231220	161500	56229180	2970	2970	2970	2970	0
299	20231220	161400	56229180	2970	2970	2970	2970	0
300	20231220	161300	56229180	2970	2970	2970	2970	0
301	20231220	161200	56229180	2970	2970	2970	2970	0
302	20231220	161100	56229180	2970	2970	2970	2970	101
303	20231220	161000	56229180	2970	2970	2970	2970	0
304	20231220	160900	56229180	2970	2970	2970	2970	0
305	20231220	160800	56229180	2970	2970	2970	2970	0
306	20231220	160700	56229180	2970	2970	2970	2970	0
307	20231220	160600	56229180	2970	2970	2970	2970	0
308	20231220	160500	56229180	2970	2970	2970	2970	0
309	20231220	160400	56229180	2970	2970	2970	2970	0
310	20231220	160300	56229180	2970	2970	2970	2970	0
311	20231220	160200	56229180	2970	2970	2970	2970	0
312	20231220	160100	56229180	2970	2970	2970	2970	0
313	20231220	160000	56229180	2970	2970	2970	2970	0
314	20231220	155900	56229180	2970	2970	2970	2970	0
315	20231220	155800	56229180	2970	2970	2970	2970	0
316	20231220	155700	56229180	2970	2970	2970	2970	0
317	20231220	155600	56229180	2970	2970	2970	2970	0
318	20231220	155500	56229180	2970	2970	2970	2970	0
319	20231220	155400	56229180	2970	2970	2970	2970	0
320	20231220	155300	56229180	2970	2970	2970	2970	0
321	20231220	155200	56229180	2970	2970	2970	2970	0
322	20231220	155100	56229180	2970	2970	2970	2970	0
323	20231220	155000	56229180	2970	2970	2970	2970	0
324	20231220	154900	56229180	2970	2970	2970	2970	0
325	20231220	154800	56229180	2970	2970	2970	2970	0
326	20231220	154700	56229180	2970	2970	2970	2970	0
327	20231220	154600	56229180	2970	2970	2970	2970	0
328	20231220	154500	56229180	2970	2970	2970	2970	0
329	20231220	154400	56229180	2970	2970	2970	2970	0
330	20231220	154300	56229180	2970	2970	2970	2970	0
331	20231220	154200	56229180	2970	2970	2970	2970	0
332	20231220	154100	56229180	2970	2970	2970	2970	101
333	20231220	154000	56229180	2970	2970	2970	2970	0
334	20231220	153900	56229180	2970	2970	2970	2970	0
335	20231220	153800	56229180	2970	2970	2970	2970	0
336	20231220	153700	56229180	2970	2970	2970	2970	0
337	20231220	153600	56229180	2970	2970	2970	2970	0
338	20231220	153500	56229180	2970	2970	2970	2970	0
339	20231220	153400	56229180	2970	2970	2970	2970	0
340	20231220	153300	56229180	2970	2970	2970	2970	0
341	20231220	153200	56229180	2970	2970	2970	2970	0
342	20231220	153100	56229180	2970	2970	2970	2970	0
343	20231220	153000	56229180	2970	2970	2970	2970	101
344	20231220	152900	55929210	2965	2965	2965	2965	0
345	20231220	152800	55929210	2965	2965	2965	2965	0
346	20231220	152700	55929210	2965	2965	2965	2965	0
347	20231220	152600	55929210	2965	2965	2965	2965	0
348	20231220	152500	55929210	2965	2965	2965	2965	0
349	20231220	152400	55929210	2965	2965	2965	2965	0
350	20231220	152300	55929210	2965	2965	2965	2965	0
351	20231220	152200	55929210	2965	2965	2965	2965	0
352	20231220	152100	55929210	2965	2965	2965	2965	0
353	20231220	152000	55929210	2965	2965	2965	2965	0
354	20231220	151900	55929210	2965	2965	2965	2965	0
355	20231220	151800	55929210	2965	2965	2965	2965	1
356	20231220	151700	55926245	2965	2965	2965	2965	0
357	20231220	151600	55926245	2965	2965	2965	2965	0
358	20231220	151500	55926245	2965	2965	2965	2965	0
359	20231220	151400	55926245	2965	2965	2965	2965	0
360	20231220	151300	55926245	2965	2965	2965	2965	0
361	20231220	151200	55926245	2965	2965	2965	2965	0
362	20231220	151100	55926245	2965	2965	2965	2965	0
363	20231220	151000	55926245	2965	2965	2965	2965	0
364	20231220	150900	55926245	2965	2965	2965	2965	0
365	20231220	150800	55926245	2965	2965	2965	2965	1
366	20231220	150700	55923280	2970	2970	2970	2970	0
367	20231220	150600	55923280	2970	2970	2970	2970	0
368	20231220	150500	55923280	2970	2970	2970	2970	0
369	20231220	150400	55923280	2970	2970	2970	2970	0
370	20231220	150300	55923280	2970	2970	2970	2970	0
371	20231220	150200	55923280	2970	2970	2970	2970	1
372	20231220	150100	55920310	2970	2970	2970	2970	0
373	20231220	150000	55920310	2970	2970	2970	2970	20
374	20231220	145900	55860910	2970	2970	2970	2970	30
375	20231220	145800	55771810	2975	2975	2975	2975	529
376	20231220	145700	54198035	2975	2975	2975	2975	0
377	20231220	145600	54198035	2975	2975	2975	2975	0
378	20231220	145500	54198035	2975	2975	2975	2975	0
379	20231220	145400	54198035	2975	2975	2975	2975	0
380	20231220	145300	54198035	2975	2975	2975	2975	0
381	20231220	145200	54198035	2975	2975	2975	2975	0
382	20231220	145100	54198035	2975	2975	2975	2975	0
383	20231220	145000	54198035	2975	2975	2975	2975	0
384	20231220	144900	54198035	2975	2975	2975	2975	0
385	20231220	144800	54198035	2975	2975	2975	2975	0
386	20231220	144700	54198035	2975	2975	2975	2975	0
387	20231220	144600	54198035	2975	2975	2975	2975	0
388	20231220	144500	54198035	2975	2975	2975	2975	178
389	20231220	144400	53668485	2975	2975	2975	2975	0
390	20231220	144300	53668485	2975	2975	2975	2975	0
391	20231220	144200	53668485	2975	2975	2975	2975	0
392	20231220	144100	53668485	2975	2975	2975	2975	0
393	20231220	144000	53668485	2975	2975	2975	2975	0
394	20231220	143900	53668485	2975	2975	2975	2975	0
395	20231220	143800	53668485	2975	2975	2975	2975	0
396	20231220	143700	53668485	2975	2975	2975	2975	0
397	20231220	143600	53668485	2975	2975	2975	2975	0
398	20231220	143500	53668485	2975	2975	2975	2975	0
399	20231220	143400	53668485	2975	2975	2975	2975	0
400	20231220	143300	53668485	2975	2975	2975	2975	0
401	20231220	143200	53668485	2975	2975	2975	2975	0
402	20231220	143100	53668485	2975	2975	2975	2975	0
403	20231220	143000	53668485	2975	2975	2975	2975	0
404	20231220	142900	53668485	2975	2975	2975	2975	0
405	20231220	142800	53668485	2975	2975	2975	2975	0
406	20231220	142700	53668485	2975	2975	2975	2975	0
407	20231220	142600	53668485	2975	2975	2975	2975	0
408	20231220	142500	53668485	2975	2975	2975	2975	0
409	20231220	142400	53668485	2975	2975	2975	2975	0
410	20231220	142300	53668485	2975	2975	2975	2975	0
411	20231220	142200	53668485	2975	2975	2975	2975	0
412	20231220	142100	53668485	2975	2975	2975	2975	100
413	20231220	142000	53370985	2975	2975	2975	2975	100
414	20231220	141900	53073485	2960	2960	2960	2960	0
415	20231220	141800	53073485	2960	2960	2960	2960	0
416	20231220	141700	53073485	2960	2960	2960	2960	0
417	20231220	141600	53073485	2960	2960	2960	2960	0
418	20231220	141500	53073485	2960	2960	2960	2960	0
419	20231220	141400	53073485	2960	2960	2960	2960	0
420	20231220	141300	53073485	2960	2960	2960	2960	0
421	20231220	141200	53073485	2960	2960	2960	2960	0
422	20231220	141100	53073485	2960	2960	2960	2960	0
423	20231220	141000	53073485	2960	2960	2960	2960	0
424	20231220	140900	53073485	2960	2960	2960	2960	0
425	20231220	140800	53073485	2960	2960	2960	2960	0
426	20231220	140700	53073485	2960	2960	2960	2960	0
427	20231220	140600	53073485	2960	2960	2960	2960	0
428	20231220	140500	53073485	2960	2960	2960	2960	0
429	20231220	140400	53073485	2960	2960	2960	2960	0
430	20231220	140300	53073485	2960	2960	2960	2960	0
431	20231220	140200	53073485	2960	2960	2960	2960	0
432	20231220	140100	53073485	2960	2960	2960	2960	0
433	20231220	140000	53073485	2960	2960	2960	2960	0
434	20231220	135900	53073485	2960	2960	2960	2960	0
435	20231220	135800	53073485	2960	2960	2960	2960	0
436	20231220	135700	53073485	2960	2960	2960	2960	0
437	20231220	135600	53073485	2960	2960	2960	2960	0
438	20231220	135500	53073485	2960	2960	2960	2960	0
439	20231220	135400	53073485	2960	2960	2960	2960	0
440	20231220	135300	53073485	2960	2960	2960	2960	0
441	20231220	135200	53073485	2960	2960	2960	2960	0
442	20231220	135100	53073485	2960	2960	2960	2960	0
443	20231220	135000	53073485	2960	2960	2960	2960	0
444	20231220	134900	53073485	2960	2960	2960	2960	0
445	20231220	134800	53073485	2960	2960	2960	2960	0
446	20231220	134700	53073485	2960	2960	2960	2960	0
447	20231220	134600	53073485	2960	2960	2960	2960	0
448	20231220	134500	53073485	2960	2960	2960	2960	0
449	20231220	134400	53073485	2960	2960	2960	2960	0
450	20231220	134300	53073485	2960	2960	2960	2960	0
451	20231220	134200	53073485	2960	2960	2960	2960	0
452	20231220	134100	53073485	2960	2960	2960	2960	0
453	20231220	134000	53073485	2960	2960	2960	2960	0
454	20231220	133900	53073485	2960	2960	2960	2960	0
455	20231220	133800	53073485	2960	2960	2960	2960	300
456	20231220	133700	52185485	2960	2960	2960	2960	300
457	20231220	133600	51297485	2960	2960	2960	2960	0
458	20231220	133500	51297485	2960	2960	2960	2960	0
459	20231220	133400	51297485	2960	2960	2960	2960	0
460	20231220	133300	51297485	2960	2965	2965	2960	950
461	20231220	133200	48485395	2970	2970	2970	2970	0
462	20231220	133100	48485395	2970	2970	2970	2970	0
463	20231220	133000	48485395	2970	2970	2970	2970	0
464	20231220	132900	48485395	2970	2975	2975	2970	301
465	20231220	132800	47589925	2965	2965	2965	2965	0
466	20231220	132700	47589925	2965	2965	2965	2965	0
467	20231220	132600	47589925	2965	2965	2965	2965	0
468	20231220	132500	47589925	2965	2965	2965	2965	0
469	20231220	132400	47589925	2965	2965	2965	2965	0
470	20231220	132300	47589925	2965	2965	2965	2965	0
471	20231220	132200	47589925	2965	2965	2965	2965	0
472	20231220	132100	47589925	2965	2965	2965	2965	0
473	20231220	132000	47589925	2965	2965	2965	2965	0
474	20231220	131900	47589925	2965	2965	2965	2965	0
475	20231220	131800	47589925	2965	2960	2965	2960	56
476	20231220	131700	47423985	2965	2965	2965	2965	34
477	20231220	131600	47323175	2965	2965	2965	2965	0
478	20231220	131500	47323175	2965	2965	2965	2965	5
479	20231220	131400	47308350	2965	2965	2965	2965	0
480	20231220	131300	47308350	2965	2965	2965	2965	0
481	20231220	131200	47308350	2965	2965	2965	2965	5
482	20231220	131100	47293525	2965	2965	2965	2965	8
483	20231220	131000	47269805	2960	2960	2960	2960	192
484	20231220	130900	46701485	2965	2965	2965	2965	13
485	20231220	130800	46662940	2965	2965	2965	2965	0
486	20231220	130700	46662940	2965	2965	2965	2965	0
487	20231220	130600	46662940	2965	2965	2965	2965	100
488	20231220	130500	46366440	2965	2965	2965	2965	100
489	20231220	130400	46069940	2960	2970	2970	2960	1237
490	20231220	130300	42402235	2970	2970	2970	2970	0
491	20231220	130200	42402235	2970	2970	2970	2970	0
492	20231220	130100	42402235	2970	2970	2970	2970	45
493	20231220	130000	42268585	2970	2970	2970	2970	6
494	20231220	125900	42250765	2970	2970	2970	2970	0
495	20231220	125800	42250765	2970	2970	2970	2970	0
496	20231220	125700	42250765	2970	2970	2970	2970	0
497	20231220	125600	42250765	2970	2970	2970	2970	0
498	20231220	125500	42250765	2970	2970	2970	2970	0
499	20231220	125400	42250765	2970	2970	2970	2970	157
500	20231220	125300	41784475	2975	2975	2975	2975	0
501	20231220	125200	41784475	2975	2975	2975	2975	0
502	20231220	125100	41784475	2975	2975	2975	2975	0
503	20231220	125000	41784475	2975	2975	2975	2975	0
504	20231220	124900	41784475	2975	2975	2975	2975	0
505	20231220	124800	41784475	2975	2975	2975	2975	1
506	20231220	124700	41781500	2975	2975	2975	2975	90
507	20231220	124600	41513750	2975	2975	2975	2975	0
508	20231220	124500	41513750	2975	2975	2975	2975	1000
509	20231220	124400	38538750	2975	2975	2975	2975	0
510	20231220	124300	38538750	2975	2975	2975	2975	0
511	20231220	124200	38538750	2975	2975	2975	2975	0
512	20231220	124100	38538750	2975	2975	2975	2975	711
513	20231220	124000	36423525	2975	2975	2975	2975	0
514	20231220	123900	36423525	2975	2975	2975	2975	0
515	20231220	123800	36423525	2975	2975	2975	2975	0
516	20231220	123700	36423525	2975	2975	2975	2975	0
517	20231220	123600	36423525	2975	2975	2975	2975	138
518	20231220	123500	36012975	2975	2975	2975	2975	0
519	20231220	123400	36012975	2975	2975	2975	2975	0
520	20231220	123300	36012975	2975	2975	2975	2975	0
521	20231220	123200	36012975	2975	2975	2975	2975	0
522	20231220	123100	36012975	2975	2975	2975	2975	0
523	20231220	123000	36012975	2975	2975	2975	2975	0
524	20231220	122900	36012975	2975	2975	2975	2975	0
525	20231220	122800	36012975	2975	2975	2975	2975	0
526	20231220	122700	36012975	2975	2975	2975	2975	867
527	20231220	122600	33433650	2980	2980	2980	2980	0
528	20231220	122500	33433650	2980	2980	2980	2980	0
529	20231220	122400	33433650	2980	2980	2980	2980	0
530	20231220	122300	33433650	2980	2980	2980	2980	9
531	20231220	122200	33406830	2975	2975	2975	2975	0
532	20231220	122100	33406830	2975	2975	2975	2975	0
533	20231220	122000	33406830	2975	2975	2975	2975	0
534	20231220	121900	33406830	2975	2975	2975	2975	0
535	20231220	121800	33406830	2975	2975	2975	2975	0
536	20231220	121700	33406830	2975	2975	2975	2975	0
537	20231220	121600	33406830	2975	2975	2975	2975	0
538	20231220	121500	33406830	2975	2975	2975	2975	0
539	20231220	121400	33406830	2975	2975	2975	2975	0
540	20231220	121300	33406830	2975	2975	2975	2975	0
541	20231220	121200	33406830	2975	2975	2975	2975	0
542	20231220	121100	33406830	2975	2975	2975	2975	0
543	20231220	121000	33406830	2975	2975	2975	2975	0
544	20231220	120900	33406830	2975	2975	2975	2975	0
545	20231220	120800	33406830	2975	2975	2975	2975	0
546	20231220	120700	33406830	2975	2975	2975	2975	0
547	20231220	120600	33406830	2975	2975	2975	2975	0
548	20231220	120500	33406830	2975	2975	2975	2975	0
549	20231220	120400	33406830	2975	2975	2975	2975	100
550	20231220	120300	33109330	2975	2975	2975	2975	0
551	20231220	120200	33109330	2975	2975	2975	2975	0
552	20231220	120100	33109330	2975	2975	2975	2975	0
553	20231220	120000	33109330	2975	2975	2975	2975	378
554	20231220	115900	31984780	2970	2970	2970	2970	1
555	20231220	115800	31981810	2970	2970	2970	2970	0
556	20231220	115700	31981810	2970	2970	2970	2970	0
557	20231220	115600	31981810	2970	2970	2970	2970	0
558	20231220	115500	31981810	2970	2970	2970	2970	0
559	20231220	115400	31981810	2970	2970	2970	2970	0
560	20231220	115300	31981810	2970	2970	2970	2970	0
561	20231220	115200	31981810	2970	2970	2970	2970	0
562	20231220	115100	31981810	2970	2970	2970	2970	0
563	20231220	115000	31981810	2970	2970	2970	2970	0
564	20231220	114900	31981810	2970	2970	2970	2970	0
565	20231220	114800	31981810	2970	2970	2970	2970	0
566	20231220	114700	31981810	2970	2970	2970	2970	0
567	20231220	114600	31981810	2970	2970	2970	2970	119
568	20231220	114500	31628380	2970	2970	2970	2970	0
569	20231220	114400	31628380	2970	2970	2970	2970	0
570	20231220	114300	31628380	2970	2970	2970	2970	0
571	20231220	114200	31628380	2970	2970	2970	2970	0
572	20231220	114100	31628380	2970	2970	2970	2970	0
573	20231220	114000	31628380	2970	2970	2970	2970	45
574	20231220	113900	31494730	2970	2970	2970	2970	5
575	20231220	113800	31479880	2970	2970	2970	2970	1
576	20231220	113700	31476910	2970	2970	2970	2970	5
577	20231220	113600	31462060	2970	2970	2970	2970	21
578	20231220	113500	31399690	2970	2970	2970	2970	0
579	20231220	113400	31399690	2970	2970	2970	2970	0
580	20231220	113300	31399690	2970	2970	2970	2970	0
581	20231220	113200	31399690	2970	2970	2970	2970	4
582	20231220	113100	31387810	2970	2970	2970	2970	0
583	20231220	113000	31387810	2970	2970	2970	2970	1
584	20231220	112900	31384840	2970	2970	2970	2970	20
585	20231220	112800	31325440	2970	2970	2970	2970	0
586	20231220	112700	31325440	2970	2970	2970	2970	0
587	20231220	112600	31325440	2970	2970	2970	2970	0
588	20231220	112500	31325440	2970	2970	2970	2970	0
589	20231220	112400	31325440	2970	2970	2970	2970	0
590	20231220	112300	31325440	2970	2970	2970	2970	0
591	20231220	112200	31325440	2970	2970	2970	2970	0
592	20231220	112100	31325440	2970	2970	2970	2970	0
593	20231220	112000	31325440	2970	2970	2970	2970	0
594	20231220	111900	31325440	2970	2970	2970	2970	0
595	20231220	111800	31325440	2970	2970	2970	2970	0
596	20231220	111700	31325440	2970	2970	2970	2970	6
597	20231220	111600	31307620	2970	2960	2970	2960	2
598	20231220	111500	31301690	2960	2960	2960	2960	1600
599	20231220	111400	26565690	2965	2965	2965	2965	0
600	20231220	111300	26565690	2965	2965	2965	2965	1221
601	20231220	111200	22945425	2970	2970	2970	2970	41
602	20231220	111100	22823655	2970	2970	2970	2970	500
603	20231220	111000	21338655	2970	2970	2970	2970	10
604	20231220	110900	21308955	2970	2970	2970	2970	0
605	20231220	110800	21308955	2970	2970	2970	2970	1
606	20231220	110700	21305985	2970	2970	2970	2970	0
607	20231220	110600	21305985	2970	2970	2970	2970	0
608	20231220	110500	21305985	2970	2970	2970	2970	0
609	20231220	110400	21305985	2970	2970	2970	2970	0
610	20231220	110300	21305985	2970	2970	2970	2970	201
611	20231220	110200	20709015	2970	2970	2970	2970	100
612	20231220	110100	20412015	2970	2970	2970	2970	0
613	20231220	110000	20412015	2970	2970	2970	2970	136
614	20231220	105900	20008095	2980	2980	2980	2980	0
615	20231220	105800	20008095	2980	2980	2980	2980	0
616	20231220	105700	20008095	2980	2980	2980	2980	0
617	20231220	105600	20008095	2980	2980	2980	2980	10
618	20231220	105500	19978295	2980	2980	2980	2980	0
619	20231220	105400	19978295	2980	2980	2980	2980	0
620	20231220	105300	19978295	2980	2980	2980	2980	0
621	20231220	105200	19978295	2980	2980	2980	2980	0
622	20231220	105100	19978295	2980	2980	2980	2980	0
623	20231220	105000	19978295	2980	2980	2980	2980	0
624	20231220	104900	19978295	2980	2980	2980	2980	0
625	20231220	104800	19978295	2980	2980	2980	2980	110
626	20231220	104700	19650495	2970	2970	2970	2970	0
627	20231220	104600	19650495	2970	2970	2970	2970	0
628	20231220	104500	19650495	2970	2970	2970	2970	0
629	20231220	104400	19650495	2970	2970	2970	2970	0
630	20231220	104300	19650495	2970	2970	2970	2970	0
631	20231220	104200	19650495	2970	2970	2970	2970	0
632	20231220	104100	19650495	2970	2970	2970	2970	2
633	20231220	104000	19644555	2970	2970	2970	2970	1
634	20231220	103900	19641585	2970	2970	2970	2970	0
635	20231220	103800	19641585	2970	2970	2970	2970	0
636	20231220	103700	19641585	2970	2970	2970	2970	0
637	20231220	103600	19641585	2970	2970	2970	2970	0
638	20231220	103500	19641585	2970	2970	2970	2970	0
639	20231220	103400	19641585	2970	2970	2970	2970	0
640	20231220	103300	19641585	2970	2970	2970	2970	48
641	20231220	103200	19499025	2970	2970	2970	2970	0
642	20231220	103100	19499025	2970	2970	2970	2970	0
643	20231220	103000	19499025	2970	2970	2970	2970	1000
644	20231220	102900	16529025	2980	2980	2980	2980	0
645	20231220	102800	16529025	2980	2980	2980	2980	0
646	20231220	102700	16529025	2980	2980	2980	2980	0
647	20231220	102600	16529025	2980	2980	2980	2980	2
648	20231220	102500	16523065	2980	2980	2980	2980	0
649	20231220	102400	16523065	2980	2980	2980	2980	10
650	20231220	102300	16493265	2970	2970	2970	2970	0
651	20231220	102200	16493265	2970	2970	2970	2970	0
652	20231220	102100	16493265	2970	2970	2970	2970	150
653	20231220	102000	16047765	2980	2980	2980	2980	0
654	20231220	101900	16047765	2980	2980	2980	2980	0
655	20231220	101800	16047765	2980	2975	2980	2975	51
656	20231220	101700	15896035	2970	2980	2980	2970	321
657	20231220	101600	14941455	2980	2980	2980	2980	0
658	20231220	101500	14941455	2980	2980	2980	2980	10
659	20231220	101400	14911655	2980	2980	2980	2980	17
660	20231220	101300	14860995	2980	2980	2980	2980	0
661	20231220	101200	14860995	2980	2980	2980	2980	0
662	20231220	101100	14860995	2980	2980	2980	2980	0
663	20231220	101000	14860995	2980	2980	2980	2980	0
664	20231220	100900	14860995	2980	2980	2980	2980	100
665	20231220	100800	14562995	2975	2975	2975	2975	0
666	20231220	100700	14562995	2975	2975	2975	2975	0
667	20231220	100600	14562995	2975	2975	2975	2975	1
668	20231220	100500	14560020	2980	2980	2980	2980	0
669	20231220	100400	14560020	2980	2980	2980	2980	0
670	20231220	100300	14560020	2980	2980	2980	2980	0
671	20231220	100200	14560020	2980	2980	2980	2980	0
672	20231220	100100	14560020	2980	2980	2980	2980	0
673	20231220	100000	14560020	2980	2980	2980	2980	0
674	20231220	095900	14560020	2980	2980	2980	2980	0
675	20231220	095800	14560020	2980	2980	2980	2980	0
676	20231220	095700	14560020	2980	2980	2980	2980	0
677	20231220	095600	14560020	2980	2980	2980	2980	70
678	20231220	095500	14351420	2980	2980	2980	2980	38
679	20231220	095400	14238180	2980	2980	2980	2980	0
680	20231220	095300	14238180	2980	2980	2980	2980	151
681	20231220	095200	13788200	2980	2980	2980	2980	0
682	20231220	095100	13788200	2980	2980	2980	2980	20
683	20231220	095000	13728600	2975	2975	2975	2975	0
684	20231220	094900	13728600	2975	2970	2975	2965	1703
685	20231220	094800	8679095	2970	2970	2970	2970	300
686	20231220	094700	7788095	2970	2970	2970	2970	1
687	20231220	094600	7785125	2970	2970	2970	2970	552
688	20231220	094500	6145685	2980	2980	2980	2980	0
689	20231220	094400	6145685	2980	2980	2980	2980	0
690	20231220	094300	6145685	2980	2980	2980	2970	87
691	20231220	094200	5886620	2975	2975	2975	2975	0
692	20231220	094100	5886620	2975	2975	2975	2975	683
693	20231220	094000	3854695	2980	2980	2980	2980	0
694	20231220	093900	3854695	2980	2980	2980	2980	10
695	20231220	093800	3824895	2980	2980	2980	2980	1
696	20231220	093700	3821915	2980	2980	2980	2980	0
697	20231220	093600	3821915	2980	2980	2980	2980	4
698	20231220	093500	3809995	2980	2980	2980	2980	11
699	20231220	093400	3777215	2980	2980	2980	2980	0
700	20231220	093300	3777215	2980	2980	2980	2980	0
701	20231220	093200	3777215	2980	2980	2980	2980	1
702	20231220	093100	3774235	2980	2980	2980	2980	2
703	20231220	093000	3768275	2980	2980	2980	2980	0
704	20231220	092900	3768275	2980	2980	2980	2980	0
705	20231220	092800	3768275	2980	2980	2980	2980	51
706	20231220	092700	3616295	2975	2975	2975	2975	0
707	20231220	092600	3616295	2975	2975	2975	2975	0
708	20231220	092500	3616295	2975	2975	2975	2975	0
709	20231220	092400	3616295	2975	2975	2975	2975	0
710	20231220	092300	3616295	2975	2975	2975	2975	11
711	20231220	092200	3583570	2975	2975	2975	2975	2
712	20231220	092100	3577620	2975	2975	2975	2975	0
713	20231220	092000	3577620	2975	2975	2975	2975	0
714	20231220	091900	3577620	2975	2975	2975	2975	0
715	20231220	091800	3577620	2975	2975	2975	2975	52
716	20231220	091700	3422920	2975	2975	2975	2975	0
717	20231220	091600	3422920	2975	2975	2975	2975	50
718	20231220	091500	3274170	2975	2975	2975	2975	100
719	20231220	091400	2976670	2975	2965	2975	2965	85
720	20231220	091300	2724240	2970	2970	2970	2970	20
721	20231220	091200	2664840	2970	2970	2970	2970	1
722	20231220	091100	2661870	2970	2970	2970	2970	101
723	20231220	091000	2361900	2965	2965	2965	2965	0
724	20231220	090900	2361900	2965	2980	2980	2965	731
725	20231220	090800	194050	2985	2985	2985	2985	0
726	20231220	090700	194050	2985	2985	2985	2985	0
727	20231220	090600	194050	2985	2985	2985	2985	0
728	20231220	090500	194050	2985	2985	2985	2985	0
729	20231220	090400	194050	2985	2985	2985	2985	0
730	20231220	090300	194050	2985	2985	2985	2985	0
731	20231220	090200	194050	2985	2985	2985	2985	0
732	20231220	090100	194050	2985	2985	2985	2985	10
733	20231220	090000	164200	2985	2990	2990	2985	55