KissMeData/100700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200400	51406560	2880	2880	2880	2880	1089
3	20231219	200300	51406560	2880	2880	2880	2880	0
4	20231219	200200	51406560	2880	2880	2880	2880	0
5	20231219	200100	51406560	2880	2880	2880	2880	0
6	20231219	200000	51406560	2880	2880	2880	2880	0
7	20231219	195900	51406560	2880	2880	2880	2880	0
8	20231219	195800	51406560	2880	2880	2880	2880	0
9	20231219	195700	51406560	2880	2880	2880	2880	0
10	20231219	195600	51406560	2880	2880	2880	2880	0
11	20231219	195500	51406560	2880	2880	2880	2880	0
12	20231219	195400	51406560	2880	2880	2880	2880	0
13	20231219	195300	51406560	2880	2880	2880	2880	0
14	20231219	195200	51406560	2880	2880	2880	2880	0
15	20231219	195100	51406560	2880	2880	2880	2880	0
16	20231219	195000	51406560	2880	2880	2880	2880	0
17	20231219	194900	51406560	2880	2880	2880	2880	0
18	20231219	194800	51406560	2880	2880	2880	2880	0
19	20231219	194700	51406560	2880	2880	2880	2880	0
20	20231219	194600	51406560	2880	2880	2880	2880	0
21	20231219	194500	51406560	2880	2880	2880	2880	0
22	20231219	194400	51406560	2880	2880	2880	2880	0
23	20231219	194300	51406560	2880	2880	2880	2880	0
24	20231219	194200	51406560	2880	2880	2880	2880	0
25	20231219	194100	51406560	2880	2880	2880	2880	0
26	20231219	194000	51406560	2880	2880	2880	2880	0
27	20231219	193900	51406560	2880	2880	2880	2880	0
28	20231219	193800	51406560	2880	2880	2880	2880	0
29	20231219	193700	51406560	2880	2880	2880	2880	0
30	20231219	193600	51406560	2880	2880	2880	2880	0
31	20231219	193500	51406560	2880	2880	2880	2880	0
32	20231219	193400	51406560	2880	2880	2880	2880	1089
33	20231219	193300	51406560	2880	2880	2880	2880	0
34	20231219	193200	51406560	2880	2880	2880	2880	0
35	20231219	193100	51406560	2880	2880	2880	2880	0
36	20231219	193000	51406560	2880	2880	2880	2880	0
37	20231219	192900	51406560	2880	2880	2880	2880	0
38	20231219	192800	51406560	2880	2880	2880	2880	0
39	20231219	192700	51406560	2880	2880	2880	2880	0
40	20231219	192600	51406560	2880	2880	2880	2880	0
41	20231219	192500	51406560	2880	2880	2880	2880	0
42	20231219	192400	51406560	2880	2880	2880	2880	0
43	20231219	192300	51406560	2880	2880	2880	2880	0
44	20231219	192200	51406560	2880	2880	2880	2880	0
45	20231219	192100	51406560	2880	2880	2880	2880	0
46	20231219	192000	51406560	2880	2880	2880	2880	0
47	20231219	191900	51406560	2880	2880	2880	2880	0
48	20231219	191800	51406560	2880	2880	2880	2880	0
49	20231219	191700	51406560	2880	2880	2880	2880	0
50	20231219	191600	51406560	2880	2880	2880	2880	0
51	20231219	191500	51406560	2880	2880	2880	2880	0
52	20231219	191400	51406560	2880	2880	2880	2880	0
53	20231219	191300	51406560	2880	2880	2880	2880	0
54	20231219	191200	51406560	2880	2880	2880	2880	0
55	20231219	191100	51406560	2880	2880	2880	2880	0
56	20231219	191000	51406560	2880	2880	2880	2880	0
57	20231219	190900	51406560	2880	2880	2880	2880	0
58	20231219	190800	51406560	2880	2880	2880	2880	0
59	20231219	190700	51406560	2880	2880	2880	2880	0
60	20231219	190600	51406560	2880	2880	2880	2880	0
61	20231219	190500	51406560	2880	2880	2880	2880	0
62	20231219	190400	51406560	2880	2880	2880	2880	1089
63	20231219	190300	51406560	2880	2880	2880	2880	0
64	20231219	190200	51406560	2880	2880	2880	2880	0
65	20231219	190100	51406560	2880	2880	2880	2880	0
66	20231219	190000	51406560	2880	2880	2880	2880	0
67	20231219	185900	51406560	2880	2880	2880	2880	0
68	20231219	185800	51406560	2880	2880	2880	2880	0
69	20231219	185700	51406560	2880	2880	2880	2880	0
70	20231219	185600	51406560	2880	2880	2880	2880	0
71	20231219	185500	51406560	2880	2880	2880	2880	0
72	20231219	185400	51406560	2880	2880	2880	2880	0
73	20231219	185300	51406560	2880	2880	2880	2880	0
74	20231219	185200	51406560	2880	2880	2880	2880	0
75	20231219	185100	51406560	2880	2880	2880	2880	0
76	20231219	185000	51406560	2880	2880	2880	2880	0
77	20231219	184900	51406560	2880	2880	2880	2880	0
78	20231219	184800	51406560	2880	2880	2880	2880	0
79	20231219	184700	51406560	2880	2880	2880	2880	0
80	20231219	184600	51406560	2880	2880	2880	2880	0
81	20231219	184500	51406560	2880	2880	2880	2880	0
82	20231219	184400	51406560	2880	2880	2880	2880	0
83	20231219	184300	51406560	2880	2880	2880	2880	0
84	20231219	184200	51406560	2880	2880	2880	2880	0
85	20231219	184100	51406560	2880	2880	2880	2880	0
86	20231219	184000	51406560	2880	2880	2880	2880	0
87	20231219	183900	51406560	2880	2880	2880	2880	0
88	20231219	183800	51406560	2880	2880	2880	2880	0
89	20231219	183700	51406560	2880	2880	2880	2880	0
90	20231219	183600	51406560	2880	2880	2880	2880	0
91	20231219	183500	51406560	2880	2880	2880	2880	0
92	20231219	183400	51406560	2880	2880	2880	2880	1089
93	20231219	183300	51406560	2880	2880	2880	2880	0
94	20231219	183200	51406560	2880	2880	2880	2880	0
95	20231219	183100	51406560	2880	2880	2880	2880	0
96	20231219	183000	51406560	2880	2880	2880	2880	0
97	20231219	182900	51406560	2880	2880	2880	2880	0
98	20231219	182800	51406560	2880	2880	2880	2880	0
99	20231219	182700	51406560	2880	2880	2880	2880	0
100	20231219	182600	51406560	2880	2880	2880	2880	0
101	20231219	182500	51406560	2880	2880	2880	2880	0
102	20231219	182400	51406560	2880	2880	2880	2880	0
103	20231219	182300	51406560	2880	2880	2880	2880	0
104	20231219	182200	51406560	2880	2880	2880	2880	0
105	20231219	182100	51406560	2880	2880	2880	2880	0
106	20231219	182000	51406560	2880	2880	2880	2880	0
107	20231219	181900	51406560	2880	2880	2880	2880	0
108	20231219	181800	51406560	2880	2880	2880	2880	0
109	20231219	181700	51406560	2880	2880	2880	2880	0
110	20231219	181600	51406560	2880	2880	2880	2880	0
111	20231219	181500	51406560	2880	2880	2880	2880	0
112	20231219	181400	51406560	2880	2880	2880	2880	0
113	20231219	181300	51406560	2880	2880	2880	2880	0
114	20231219	181200	51406560	2880	2880	2880	2880	0
115	20231219	181100	51406560	2880	2880	2880	2880	0
116	20231219	181000	51406560	2880	2880	2880	2880	0
117	20231219	180900	51406560	2880	2880	2880	2880	0
118	20231219	180800	51406560	2880	2880	2880	2880	0
119	20231219	180700	51406560	2880	2880	2880	2880	0
120	20231219	180600	51406560	2880	2880	2880	2880	0
121	20231219	180500	51406560	2880	2880	2880	2880	0
122	20231219	180400	51406560	2880	2880	2880	2880	1089
123	20231219	180300	51406560	2880	2880	2880	2880	0
124	20231219	180200	51406560	2880	2880	2880	2880	0
125	20231219	180100	51406560	2880	2880	2880	2880	0
126	20231219	180000	51406560	2880	2880	2880	2880	0
127	20231219	175900	51406560	2880	2880	2880	2880	0
128	20231219	175800	51406560	2880	2880	2880	2880	0
129	20231219	175700	51406560	2880	2880	2880	2880	0
130	20231219	175600	51406560	2880	2880	2880	2880	0
131	20231219	175500	51406560	2880	2880	2880	2880	0
132	20231219	175400	51406560	2880	2880	2880	2880	0
133	20231219	175300	51406560	2880	2880	2880	2880	0
134	20231219	175200	51406560	2880	2880	2880	2880	0
135	20231219	175100	51406560	2880	2880	2880	2880	0
136	20231219	175000	51406560	2880	2880	2880	2880	0
137	20231219	174900	51406560	2880	2880	2880	2880	0
138	20231219	174800	51406560	2880	2880	2880	2880	0
139	20231219	174700	51406560	2880	2880	2880	2880	0
140	20231219	174600	51406560	2880	2880	2880	2880	0
141	20231219	174500	51406560	2880	2880	2880	2880	0
142	20231219	174400	51406560	2880	2880	2880	2880	0
143	20231219	174300	51406560	2880	2880	2880	2880	0
144	20231219	174200	51406560	2880	2880	2880	2880	0
145	20231219	174100	51406560	2880	2880	2880	2880	0
146	20231219	174000	51406560	2880	2880	2880	2880	0
147	20231219	173900	51406560	2880	2880	2880	2880	0
148	20231219	173800	51406560	2880	2880	2880	2880	0
149	20231219	173700	51406560	2880	2880	2880	2880	0
150	20231219	173600	51406560	2880	2880	2880	2880	0
151	20231219	173500	51406560	2880	2880	2880	2880	0
152	20231219	173400	51406560	2880	2880	2880	2880	1089
153	20231219	173300	51406560	2880	2880	2880	2880	0
154	20231219	173200	51406560	2880	2880	2880	2880	0
155	20231219	173100	51406560	2880	2880	2880	2880	0
156	20231219	173000	51406560	2880	2880	2880	2880	0
157	20231219	172900	51406560	2880	2880	2880	2880	0
158	20231219	172800	51406560	2880	2880	2880	2880	0
159	20231219	172700	51406560	2880	2880	2880	2880	0
160	20231219	172600	51406560	2880	2880	2880	2880	0
161	20231219	172500	51406560	2880	2880	2880	2880	0
162	20231219	172400	51406560	2880	2880	2880	2880	0
163	20231219	172300	51406560	2880	2880	2880	2880	0
164	20231219	172200	51406560	2880	2880	2880	2880	0
165	20231219	172100	51406560	2880	2880	2880	2880	0
166	20231219	172000	51406560	2880	2880	2880	2880	0
167	20231219	171900	51406560	2880	2880	2880	2880	0
168	20231219	171800	51406560	2880	2880	2880	2880	0
169	20231219	171700	51406560	2880	2880	2880	2880	0
170	20231219	171600	51406560	2880	2880	2880	2880	0
171	20231219	171500	51406560	2880	2880	2880	2880	0
172	20231219	171400	51406560	2880	2880	2880	2880	0
173	20231219	171300	51406560	2880	2880	2880	2880	0
174	20231219	171200	51406560	2880	2880	2880	2880	0
175	20231219	171100	51406560	2880	2880	2880	2880	0
176	20231219	171000	51406560	2880	2880	2880	2880	0
177	20231219	170900	51406560	2880	2880	2880	2880	0
178	20231219	170800	51406560	2880	2880	2880	2880	0
179	20231219	170700	51406560	2880	2880	2880	2880	0
180	20231219	170600	51406560	2880	2880	2880	2880	0
181	20231219	170500	51406560	2880	2880	2880	2880	0
182	20231219	170400	51406560	2880	2880	2880	2880	1089
183	20231219	170300	51406560	2880	2880	2880	2880	0
184	20231219	170200	51406560	2880	2880	2880	2880	0
185	20231219	170100	51406560	2880	2880	2880	2880	0
186	20231219	170000	51406560	2880	2880	2880	2880	0
187	20231219	165900	51406560	2880	2880	2880	2880	0
188	20231219	165800	51406560	2880	2880	2880	2880	0
189	20231219	165700	51406560	2880	2880	2880	2880	0
190	20231219	165600	51406560	2880	2880	2880	2880	0
191	20231219	165500	51406560	2880	2880	2880	2880	0
192	20231219	165400	51406560	2880	2880	2880	2880	0
193	20231219	165300	51406560	2880	2880	2880	2880	0
194	20231219	165200	51406560	2880	2880	2880	2880	0
195	20231219	165100	51406560	2880	2880	2880	2880	0
196	20231219	165000	51406560	2880	2880	2880	2880	0
197	20231219	164900	51406560	2880	2880	2880	2880	0
198	20231219	164800	51406560	2880	2880	2880	2880	0
199	20231219	164700	51406560	2880	2880	2880	2880	0
200	20231219	164600	51406560	2880	2880	2880	2880	0
201	20231219	164500	51406560	2880	2880	2880	2880	0
202	20231219	164400	51406560	2880	2880	2880	2880	0
203	20231219	164300	51406560	2880	2880	2880	2880	0
204	20231219	164200	51406560	2880	2880	2880	2880	0
205	20231219	164100	51406560	2880	2880	2880	2880	0
206	20231219	164000	51406560	2880	2880	2880	2880	0
207	20231219	163900	51406560	2880	2880	2880	2880	0
208	20231219	163800	51406560	2880	2880	2880	2880	0
209	20231219	163700	51406560	2880	2880	2880	2880	0
210	20231219	163600	51406560	2880	2880	2880	2880	0
211	20231219	163500	51406560	2880	2880	2880	2880	0
212	20231219	163400	51406560	2880	2880	2880	2880	1089
213	20231219	163300	51406560	2880	2880	2880	2880	0
214	20231219	163200	51406560	2880	2880	2880	2880	0
215	20231219	163100	51406560	2880	2880	2880	2880	0
216	20231219	163000	51406560	2880	2880	2880	2880	0
217	20231219	162900	51406560	2880	2880	2880	2880	0
218	20231219	162800	51406560	2880	2880	2880	2880	0
219	20231219	162700	51406560	2880	2880	2880	2880	0
220	20231219	162600	51406560	2880	2880	2880	2880	0
221	20231219	162500	51406560	2880	2880	2880	2880	0
222	20231219	162400	51406560	2880	2880	2880	2880	0
223	20231219	162300	51406560	2880	2880	2880	2880	0
224	20231219	162200	51406560	2880	2880	2880	2880	0
225	20231219	162100	51406560	2880	2880	2880	2880	0
226	20231219	162000	51406560	2880	2880	2880	2880	0
227	20231219	161900	51406560	2880	2880	2880	2880	0
228	20231219	161800	51406560	2880	2880	2880	2880	0
229	20231219	161700	51406560	2880	2880	2880	2880	0
230	20231219	161600	51406560	2880	2880	2880	2880	0
231	20231219	161500	51406560	2880	2880	2880	2880	0
232	20231219	161400	51406560	2880	2880	2880	2880	0
233	20231219	161300	51406560	2880	2880	2880	2880	0
234	20231219	161200	51406560	2880	2880	2880	2880	0
235	20231219	161100	51406560	2880	2880	2880	2880	0
236	20231219	161000	51406560	2880	2880	2880	2880	0
237	20231219	160900	51406560	2880	2880	2880	2880	0
238	20231219	160800	51406560	2880	2880	2880	2880	0
239	20231219	160700	51406560	2880	2880	2880	2880	0
240	20231219	160600	51406560	2880	2880	2880	2880	0
241	20231219	160500	51406560	2880	2880	2880	2880	0
242	20231219	160400	51406560	2880	2880	2880	2880	1089
243	20231219	160300	51406560	2880	2880	2880	2880	0
244	20231219	160200	51406560	2880	2880	2880	2880	0
245	20231219	160100	51406560	2880	2880	2880	2880	0
246	20231219	160000	51406560	2880	2880	2880	2880	0
247	20231219	155900	51406560	2880	2880	2880	2880	0
248	20231219	155800	51406560	2880	2880	2880	2880	0
249	20231219	155700	51406560	2880	2880	2880	2880	0
250	20231219	155600	51406560	2880	2880	2880	2880	0
251	20231219	155500	51406560	2880	2880	2880	2880	0
252	20231219	155400	51406560	2880	2880	2880	2880	0
253	20231219	155300	51406560	2880	2880	2880	2880	0
254	20231219	155200	51406560	2880	2880	2880	2880	0
255	20231219	155100	51406560	2880	2880	2880	2880	0
256	20231219	155000	51406560	2880	2880	2880	2880	0
257	20231219	154900	51406560	2880	2880	2880	2880	0
258	20231219	154800	51406560	2880	2880	2880	2880	0
259	20231219	154700	51406560	2880	2880	2880	2880	0
260	20231219	154600	51406560	2880	2880	2880	2880	0
261	20231219	154500	51406560	2880	2880	2880	2880	0
262	20231219	154400	51406560	2880	2880	2880	2880	0
263	20231219	154300	51406560	2880	2880	2880	2880	0
264	20231219	154200	51406560	2880	2880	2880	2880	0
265	20231219	154100	51406560	2880	2880	2880	2880	0
266	20231219	154000	51406560	2880	2880	2880	2880	0
267	20231219	153900	51406560	2880	2880	2880	2880	0
268	20231219	153800	51406560	2880	2880	2880	2880	0
269	20231219	153700	51406560	2880	2880	2880	2880	0
270	20231219	153600	51406560	2880	2880	2880	2880	0
271	20231219	153500	51406560	2880	2880	2880	2880	0
272	20231219	153400	51406560	2880	2880	2880	2880	1089
273	20231219	153300	51406560	2880	2880	2880	2880	0
274	20231219	153200	51406560	2880	2880	2880	2880	0
275	20231219	153100	51406560	2880	2880	2880	2880	0
276	20231219	153000	51406560	2880	2880	2880	2880	1089
277	20231219	152900	48270240	2880	2880	2880	2880	0
278	20231219	152800	48270240	2880	2880	2880	2880	0
279	20231219	152700	48270240	2880	2880	2880	2880	0
280	20231219	152600	48270240	2880	2880	2880	2880	0
281	20231219	152500	48270240	2880	2880	2880	2880	0
282	20231219	152400	48270240	2880	2880	2880	2880	0
283	20231219	152300	48270240	2880	2880	2880	2880	0
284	20231219	152200	48270240	2880	2880	2880	2880	0
285	20231219	152100	48270240	2880	2880	2880	2880	0
286	20231219	152000	48270240	2880	2880	2880	2880	0
287	20231219	151900	48270240	2880	2880	2880	2880	0
288	20231219	151800	48270240	2880	2880	2880	2880	0
289	20231219	151700	48270240	2880	2880	2880	2880	0
290	20231219	151600	48270240	2880	2870	2880	2870	6
291	20231219	151500	48253010	2870	2870	2870	2870	0
292	20231219	151400	48253010	2870	2870	2870	2870	0
293	20231219	151300	48253010	2870	2870	2870	2870	0
294	20231219	151200	48253010	2870	2870	2870	2870	0
295	20231219	151100	48253010	2870	2870	2870	2870	0
296	20231219	151000	48253010	2870	2870	2870	2870	0
297	20231219	150900	48253010	2870	2870	2870	2870	0
298	20231219	150800	48253010	2870	2880	2880	2870	526
299	20231219	150700	46743380	2870	2870	2870	2870	5
300	20231219	150600	46729030	2870	2870	2870	2870	30
301	20231219	150500	46642930	2870	2870	2870	2870	210
302	20231219	150400	46040230	2870	2870	2870	2870	0
303	20231219	150300	46040230	2870	2870	2870	2870	0
304	20231219	150200	46040230	2870	2870	2870	2870	0
305	20231219	150100	46040230	2870	2870	2870	2870	0
306	20231219	150000	46040230	2870	2870	2870	2870	0
307	20231219	145900	46040230	2870	2870	2870	2870	0
308	20231219	145800	46040230	2870	2870	2870	2870	0
309	20231219	145700	46040230	2870	2870	2870	2870	0
310	20231219	145600	46040230	2870	2870	2870	2870	0
311	20231219	145500	46040230	2870	2870	2870	2870	90
312	20231219	145400	45781930	2870	2870	2870	2870	0
313	20231219	145300	45781930	2870	2870	2870	2870	0
314	20231219	145200	45781930	2870	2870	2870	2870	0
315	20231219	145100	45781930	2870	2870	2870	2870	0
316	20231219	145000	45781930	2870	2870	2870	2870	0
317	20231219	144900	45781930	2870	2875	2875	2870	506
318	20231219	144800	44329185	2880	2880	2880	2880	0
319	20231219	144700	44329185	2880	2880	2880	2880	0
320	20231219	144600	44329185	2880	2880	2880	2880	0
321	20231219	144500	44329185	2880	2880	2880	2880	0
322	20231219	144400	44329185	2880	2880	2880	2880	2
323	20231219	144300	44323425	2870	2870	2870	2870	0
324	20231219	144200	44323425	2870	2870	2870	2870	0
325	20231219	144100	44323425	2870	2870	2870	2870	0
326	20231219	144000	44323425	2870	2870	2870	2870	66
327	20231219	143900	44134005	2870	2870	2870	2870	0
328	20231219	143800	44134005	2870	2870	2870	2870	0
329	20231219	143700	44134005	2870	2870	2870	2870	0
330	20231219	143600	44134005	2870	2870	2870	2870	208
331	20231219	143500	43537045	2870	2870	2870	2870	0
332	20231219	143400	43537045	2870	2870	2870	2870	0
333	20231219	143300	43537045	2870	2875	2875	2870	28
334	20231219	143200	43456575	2880	2880	2880	2880	0
335	20231219	143100	43456575	2880	2880	2880	2880	0
336	20231219	143000	43456575	2880	2880	2880	2880	0
337	20231219	142900	43456575	2880	2880	2880	2880	0
338	20231219	142800	43456575	2880	2880	2880	2880	0
339	20231219	142700	43456575	2880	2880	2880	2880	0
340	20231219	142600	43456575	2880	2880	2880	2880	0
341	20231219	142500	43456575	2880	2880	2880	2880	0
342	20231219	142400	43456575	2880	2880	2880	2880	0
343	20231219	142300	43456575	2880	2880	2880	2880	0
344	20231219	142200	43456575	2880	2880	2880	2880	0
345	20231219	142100	43456575	2880	2880	2880	2880	0
346	20231219	142000	43456575	2880	2880	2880	2880	0
347	20231219	141900	43456575	2880	2880	2880	2880	0
348	20231219	141800	43456575	2880	2880	2880	2880	0
349	20231219	141700	43456575	2880	2880	2880	2880	0
350	20231219	141600	43456575	2880	2880	2880	2880	0
351	20231219	141500	43456575	2880	2880	2880	2880	110
352	20231219	141400	43139775	2875	2875	2875	2875	0
353	20231219	141300	43139775	2875	2875	2875	2875	0
354	20231219	141200	43139775	2875	2875	2875	2875	0
355	20231219	141100	43139775	2875	2875	2875	2875	0
356	20231219	141000	43139775	2875	2875	2875	2875	0
357	20231219	140900	43139775	2875	2875	2875	2875	0
358	20231219	140800	43139775	2875	2875	2875	2875	0
359	20231219	140700	43139775	2875	2875	2875	2875	0
360	20231219	140600	43139775	2875	2875	2875	2875	0
361	20231219	140500	43139775	2875	2875	2875	2875	0
362	20231219	140400	43139775	2875	2875	2875	2875	0
363	20231219	140300	43139775	2875	2875	2875	2875	0
364	20231219	140200	43139775	2875	2875	2875	2875	0
365	20231219	140100	43139775	2875	2875	2875	2875	0
366	20231219	140000	43139775	2875	2875	2875	2875	347
367	20231219	135900	42142150	2875	2875	2875	2875	0
368	20231219	135800	42142150	2875	2875	2875	2875	0
369	20231219	135700	42142150	2875	2875	2875	2875	0
370	20231219	135600	42142150	2875	2875	2875	2875	20
371	20231219	135500	42084650	2875	2875	2875	2875	0
372	20231219	135400	42084650	2875	2875	2875	2875	0
373	20231219	135300	42084650	2875	2875	2875	2875	0
374	20231219	135200	42084650	2875	2875	2875	2875	0
375	20231219	135100	42084650	2875	2875	2875	2875	0
376	20231219	135000	42084650	2875	2875	2875	2875	0
377	20231219	134900	42084650	2875	2875	2875	2875	0
378	20231219	134800	42084650	2875	2875	2875	2875	92
379	20231219	134700	41820150	2875	2875	2875	2875	0
380	20231219	134600	41820150	2875	2875	2875	2875	0
381	20231219	134500	41820150	2875	2875	2875	2875	0
382	20231219	134400	41820150	2875	2875	2875	2875	0
383	20231219	134300	41820150	2875	2875	2875	2875	0
384	20231219	134200	41820150	2875	2875	2875	2875	0
385	20231219	134100	41820150	2875	2875	2875	2875	1
386	20231219	134000	41817275	2875	2875	2875	2875	40
387	20231219	133900	41702275	2875	2875	2875	2875	0
388	20231219	133800	41702275	2875	2875	2875	2875	0
389	20231219	133700	41702275	2875	2875	2875	2875	1002
390	20231219	133600	38821525	2875	2875	2875	2875	0
391	20231219	133500	38821525	2875	2880	2880	2875	1372
392	20231219	133400	34874160	2885	2885	2885	2885	0
393	20231219	133300	34874160	2885	2885	2885	2885	0
394	20231219	133200	34874160	2885	2885	2885	2885	0
395	20231219	133100	34874160	2885	2885	2885	2885	0
396	20231219	133000	34874160	2885	2885	2885	2885	0
397	20231219	132900	34874160	2885	2885	2885	2885	0
398	20231219	132800	34874160	2885	2885	2885	2885	0
399	20231219	132700	34874160	2885	2885	2885	2885	0
400	20231219	132600	34874160	2885	2885	2885	2885	1
401	20231219	132500	34871275	2885	2885	2885	2885	1
402	20231219	132400	34868390	2880	2880	2880	2880	0
403	20231219	132300	34868390	2880	2880	2880	2880	0
404	20231219	132200	34868390	2880	2880	2880	2880	100
405	20231219	132100	34580390	2885	2885	2885	2885	0
406	20231219	132000	34580390	2885	2885	2885	2885	0
407	20231219	131900	34580390	2885	2885	2885	2885	4
408	20231219	131800	34568850	2885	2885	2885	2885	0
409	20231219	131700	34568850	2885	2885	2885	2885	34
410	20231219	131600	34470760	2885	2885	2885	2885	395
411	20231219	131500	33331185	2885	2885	2885	2885	0
412	20231219	131400	33331185	2885	2885	2885	2885	0
413	20231219	131300	33331185	2885	2885	2885	2885	5
414	20231219	131200	33316760	2880	2880	2880	2880	0
415	20231219	131100	33316760	2880	2880	2880	2880	723
416	20231219	131000	31234520	2880	2880	2880	2880	0
417	20231219	130900	31234520	2880	2880	2880	2880	0
418	20231219	130800	31234520	2880	2880	2880	2880	0
419	20231219	130700	31234520	2880	2880	2880	2880	0
420	20231219	130600	31234520	2880	2880	2880	2880	0
421	20231219	130500	31234520	2880	2880	2880	2880	0
422	20231219	130400	31234520	2880	2880	2880	2880	0
423	20231219	130300	31234520	2880	2880	2880	2880	517
424	20231219	130200	29745560	2880	2880	2880	2880	0
425	20231219	130100	29745560	2880	2880	2880	2880	4
426	20231219	130000	29734040	2885	2885	2885	2885	0
427	20231219	125900	29734040	2885	2885	2885	2885	0
428	20231219	125800	29734040	2885	2885	2885	2885	0
429	20231219	125700	29734040	2885	2885	2885	2885	0
430	20231219	125600	29734040	2885	2885	2885	2885	0
431	20231219	125500	29734040	2885	2885	2885	2885	185
432	20231219	125400	29200315	2885	2885	2885	2885	0
433	20231219	125300	29200315	2885	2885	2885	2885	0
434	20231219	125200	29200315	2885	2885	2885	2885	0
435	20231219	125100	29200315	2885	2885	2885	2885	0
436	20231219	125000	29200315	2885	2885	2885	2885	0
437	20231219	124900	29200315	2885	2885	2885	2885	0
438	20231219	124800	29200315	2885	2885	2885	2885	0
439	20231219	124700	29200315	2885	2885	2885	2885	0
440	20231219	124600	29200315	2885	2885	2885	2885	0
441	20231219	124500	29200315	2885	2885	2885	2885	0
442	20231219	124400	29200315	2885	2885	2885	2885	0
443	20231219	124300	29200315	2885	2885	2885	2885	0
444	20231219	124200	29200315	2885	2885	2885	2885	0
445	20231219	124100	29200315	2885	2885	2885	2885	0
446	20231219	124000	29200315	2885	2885	2885	2885	0
447	20231219	123900	29200315	2885	2885	2885	2885	0
448	20231219	123800	29200315	2885	2885	2885	2885	0
449	20231219	123700	29200315	2885	2885	2885	2885	0
450	20231219	123600	29200315	2885	2885	2885	2885	0
451	20231219	123500	29200315	2885	2885	2885	2885	0
452	20231219	123400	29200315	2885	2885	2885	2885	0
453	20231219	123300	29200315	2885	2885	2885	2885	0
454	20231219	123200	29200315	2885	2885	2885	2885	0
455	20231219	123100	29200315	2885	2885	2885	2885	0
456	20231219	123000	29200315	2885	2885	2885	2885	0
457	20231219	122900	29200315	2885	2885	2885	2885	0
458	20231219	122800	29200315	2885	2885	2885	2885	0
459	20231219	122700	29200315	2885	2885	2885	2885	404
460	20231219	122600	28034775	2890	2890	2890	2890	0
461	20231219	122500	28034775	2890	2890	2890	2890	1
462	20231219	122400	28031885	2885	2885	2885	2885	0
463	20231219	122300	28031885	2885	2885	2885	2885	0
464	20231219	122200	28031885	2885	2885	2885	2885	0
465	20231219	122100	28031885	2885	2885	2885	2885	0
466	20231219	122000	28031885	2885	2885	2885	2885	0
467	20231219	121900	28031885	2885	2885	2885	2885	0
468	20231219	121800	28031885	2885	2885	2885	2885	0
469	20231219	121700	28031885	2885	2885	2885	2885	0
470	20231219	121600	28031885	2885	2885	2885	2885	0
471	20231219	121500	28031885	2885	2885	2885	2885	0
472	20231219	121400	28031885	2885	2885	2885	2885	0
473	20231219	121300	28031885	2885	2885	2885	2885	0
474	20231219	121200	28031885	2885	2885	2885	2885	544
475	20231219	121100	26462445	2880	2880	2880	2880	0
476	20231219	121000	26462445	2880	2880	2880	2880	0
477	20231219	120900	26462445	2880	2880	2880	2880	245
478	20231219	120800	25756845	2880	2880	2880	2880	200
479	20231219	120700	25180845	2880	2880	2880	2880	332
480	20231219	120600	24224685	2880	2880	2880	2880	20
481	20231219	120500	24167085	2870	2870	2870	2870	0
482	20231219	120400	24167085	2870	2870	2870	2870	0
483	20231219	120300	24167085	2870	2870	2870	2870	0
484	20231219	120200	24167085	2870	2870	2870	2870	0
485	20231219	120100	24167085	2870	2870	2870	2870	0
486	20231219	120000	24167085	2870	2870	2870	2870	0
487	20231219	115900	24167085	2870	2870	2870	2870	0
488	20231219	115800	24167085	2870	2870	2870	2870	0
489	20231219	115700	24167085	2870	2870	2870	2870	0
490	20231219	115600	24167085	2870	2870	2870	2870	0
491	20231219	115500	24167085	2870	2870	2870	2870	0
492	20231219	115400	24167085	2870	2870	2870	2870	1
493	20231219	115300	24164215	2870	2870	2870	2870	1127
494	20231219	115200	20929725	2880	2880	2880	2880	0
495	20231219	115100	20929725	2880	2880	2880	2880	0
496	20231219	115000	20929725	2880	2880	2880	2880	0
497	20231219	114900	20929725	2880	2880	2880	2880	0
498	20231219	114800	20929725	2880	2880	2880	2880	0
499	20231219	114700	20929725	2880	2880	2880	2880	0
500	20231219	114600	20929725	2880	2880	2880	2880	0
501	20231219	114500	20929725	2880	2880	2880	2880	0
502	20231219	114400	20929725	2880	2880	2880	2880	0
503	20231219	114300	20929725	2880	2880	2880	2880	0
504	20231219	114200	20929725	2880	2880	2880	2880	0
505	20231219	114100	20929725	2880	2880	2880	2880	0
506	20231219	114000	20929725	2880	2880	2880	2880	0
507	20231219	113900	20929725	2880	2880	2880	2880	6
508	20231219	113800	20912445	2870	2870	2870	2870	0
509	20231219	113700	20912445	2870	2870	2870	2870	0
510	20231219	113600	20912445	2870	2870	2870	2870	0
511	20231219	113500	20912445	2870	2870	2870	2870	0
512	20231219	113400	20912445	2870	2870	2870	2870	0
513	20231219	113300	20912445	2870	2870	2870	2870	421
514	20231219	113200	19704175	2870	2870	2870	2870	0
515	20231219	113100	19704175	2870	2870	2870	2870	80
516	20231219	113000	19474575	2870	2870	2870	2870	0
517	20231219	112900	19474575	2870	2870	2870	2870	0
518	20231219	112800	19474575	2870	2870	2870	2870	0
519	20231219	112700	19474575	2870	2870	2870	2870	0
520	20231219	112600	19474575	2870	2870	2870	2870	0
521	20231219	112500	19474575	2870	2870	2870	2870	255
522	20231219	112400	18742725	2870	2870	2870	2870	0
523	20231219	112300	18742725	2870	2870	2870	2870	0
524	20231219	112200	18742725	2870	2870	2870	2870	0
525	20231219	112100	18742725	2870	2870	2870	2870	0
526	20231219	112000	18742725	2870	2870	2870	2870	0
527	20231219	111900	18742725	2870	2870	2870	2870	0
528	20231219	111800	18742725	2870	2870	2870	2870	0
529	20231219	111700	18742725	2870	2870	2870	2870	0
530	20231219	111600	18742725	2870	2870	2870	2870	0
531	20231219	111500	18742725	2870	2870	2870	2870	0
532	20231219	111400	18742725	2870	2870	2870	2870	0
533	20231219	111300	18742725	2870	2870	2870	2870	0
534	20231219	111200	18742725	2870	2870	2870	2870	150
535	20231219	111100	18312225	2870	2870	2870	2870	0
536	20231219	111000	18312225	2870	2870	2870	2870	0
537	20231219	110900	18312225	2870	2870	2870	2870	0
538	20231219	110800	18312225	2870	2870	2870	2870	300
539	20231219	110700	17451225	2870	2875	2875	2870	155
540	20231219	110600	17005865	2870	2870	2870	2870	0
541	20231219	110500	17005865	2870	2870	2870	2870	0
542	20231219	110400	17005865	2870	2870	2870	2870	0
543	20231219	110300	17005865	2870	2870	2870	2870	0
544	20231219	110200	17005865	2870	2870	2870	2870	0
545	20231219	110100	17005865	2870	2870	2870	2870	0
546	20231219	110000	17005865	2870	2870	2870	2870	0
547	20231219	105900	17005865	2870	2870	2870	2870	0
548	20231219	105800	17005865	2870	2870	2870	2870	0
549	20231219	105700	17005865	2870	2870	2870	2870	0
550	20231219	105600	17005865	2870	2870	2870	2870	0
551	20231219	105500	17005865	2870	2870	2870	2870	0
552	20231219	105400	17005865	2870	2870	2870	2870	0
553	20231219	105300	17005865	2870	2870	2870	2870	0
554	20231219	105200	17005865	2870	2870	2870	2870	400
555	20231219	105100	15857865	2870	2870	2870	2870	0
556	20231219	105000	15857865	2870	2870	2870	2870	0
557	20231219	104900	15857865	2870	2870	2870	2870	0
558	20231219	104800	15857865	2870	2870	2870	2870	0
559	20231219	104700	15857865	2870	2870	2870	2870	0
560	20231219	104600	15857865	2870	2870	2870	2870	0
561	20231219	104500	15857865	2870	2870	2870	2870	0
562	20231219	104400	15857865	2870	2870	2870	2870	0
563	20231219	104300	15857865	2870	2870	2870	2870	0
564	20231219	104200	15857865	2870	2870	2870	2870	60
565	20231219	104100	15685665	2870	2870	2870	2870	430
566	20231219	104000	14451565	2880	2880	2880	2880	0
567	20231219	103900	14451565	2880	2880	2880	2880	0
568	20231219	103800	14451565	2880	2880	2880	2880	100
569	20231219	103700	14163565	2870	2870	2870	2870	0
570	20231219	103600	14163565	2870	2870	2870	2870	0
571	20231219	103500	14163565	2870	2870	2870	2870	0
572	20231219	103400	14163565	2870	2870	2870	2870	0
573	20231219	103300	14163565	2870	2870	2870	2870	0
574	20231219	103200	14163565	2870	2870	2870	2870	0
575	20231219	103100	14163565	2870	2870	2870	2870	10
576	20231219	103000	14134865	2870	2870	2870	2870	0
577	20231219	102900	14134865	2870	2870	2870	2870	0
578	20231219	102800	14134865	2870	2870	2870	2870	0
579	20231219	102700	14134865	2870	2870	2870	2870	0
580	20231219	102600	14134865	2870	2870	2870	2870	0
581	20231219	102500	14134865	2870	2870	2870	2870	0
582	20231219	102400	14134865	2870	2875	2875	2870	502
583	20231219	102300	12694120	2875	2875	2875	2875	1
584	20231219	102200	12691245	2880	2880	2880	2880	0
585	20231219	102100	12691245	2880	2880	2880	2880	14
586	20231219	102000	12650925	2880	2880	2880	2880	50
587	20231219	101900	12506925	2880	2880	2880	2880	0
588	20231219	101800	12506925	2880	2880	2880	2880	0
589	20231219	101700	12506925	2880	2880	2880	2880	404
590	20231219	101600	11343405	2880	2880	2880	2880	0
591	20231219	101500	11343405	2880	2880	2880	2880	0
592	20231219	101400	11343405	2880	2880	2880	2880	0
593	20231219	101300	11343405	2880	2880	2880	2880	300
594	20231219	101200	10479405	2880	2880	2880	2880	0
595	20231219	101100	10479405	2880	2880	2880	2880	10
596	20231219	101000	10450605	2880	2880	2880	2880	0
597	20231219	100900	10450605	2880	2880	2880	2880	0
598	20231219	100800	10450605	2880	2880	2880	2880	0
599	20231219	100700	10450605	2880	2880	2880	2880	1056
600	20231219	100600	7409325	2880	2880	2880	2880	0
601	20231219	100500	7409325	2880	2880	2880	2880	0
602	20231219	100400	7409325	2880	2880	2880	2880	0
603	20231219	100300	7409325	2880	2880	2880	2880	300
604	20231219	100200	6545325	2880	2880	2880	2880	101
605	20231219	100100	6254445	2880	2880	2880	2880	0
606	20231219	100000	6254445	2880	2870	2880	2870	47
607	20231219	095900	6119255	2870	2870	2870	2870	0
608	20231219	095800	6119255	2870	2870	2870	2870	0
609	20231219	095700	6119255	2870	2870	2870	2870	0
610	20231219	095600	6119255	2870	2870	2870	2870	0
611	20231219	095500	6119255	2870	2870	2870	2870	0
612	20231219	095400	6119255	2870	2870	2870	2870	0
613	20231219	095300	6119255	2870	2870	2870	2870	0
614	20231219	095200	6119255	2870	2870	2870	2870	0
615	20231219	095100	6119255	2870	2870	2870	2870	0
616	20231219	095000	6119255	2870	2870	2870	2870	0
617	20231219	094900	6119255	2870	2870	2870	2870	0
618	20231219	094800	6119255	2870	2870	2870	2870	0
619	20231219	094700	6119255	2870	2870	2870	2870	0
620	20231219	094600	6119255	2870	2870	2870	2870	0
621	20231219	094500	6119255	2870	2870	2870	2870	70
622	20231219	094400	5918355	2880	2880	2880	2880	0
623	20231219	094300	5918355	2880	2880	2880	2880	0
624	20231219	094200	5918355	2880	2880	2880	2870	202
625	20231219	094100	5338595	2870	2875	2875	2870	1000
626	20231219	094000	2465575	2875	2875	2875	2875	0
627	20231219	093900	2465575	2875	2885	2885	2875	3
628	20231219	093800	2456930	2885	2885	2885	2885	50
629	20231219	093700	2312680	2885	2880	2885	2880	30
630	20231219	093600	2226275	2880	2880	2880	2880	0
631	20231219	093500	2226275	2880	2880	2880	2880	190
632	20231219	093400	1679075	2875	2875	2875	2875	0
633	20231219	093300	1679075	2875	2875	2875	2875	1
634	20231219	093200	1676200	2870	2870	2870	2870	0
635	20231219	093100	1676200	2870	2870	2870	2870	0
636	20231219	093000	1676200	2870	2870	2870	2870	0
637	20231219	092900	1676200	2870	2870	2870	2870	30
638	20231219	092800	1590100	2870	2870	2870	2870	0
639	20231219	092700	1590100	2870	2870	2870	2870	0
640	20231219	092600	1590100	2870	2870	2870	2870	0
641	20231219	092500	1590100	2870	2870	2870	2870	0
642	20231219	092400	1590100	2870	2870	2870	2870	0
643	20231219	092300	1590100	2870	2870	2870	2870	0
644	20231219	092200	1590100	2870	2870	2870	2870	0
645	20231219	092100	1590100	2870	2870	2870	2870	0
646	20231219	092000	1590100	2870	2870	2870	2870	61
647	20231219	091900	1415030	2870	2870	2870	2870	0
648	20231219	091800	1415030	2870	2870	2870	2870	0
649	20231219	091700	1415030	2870	2870	2870	2870	0
650	20231219	091600	1415030	2870	2870	2870	2870	0
651	20231219	091500	1415030	2870	2870	2870	2870	0
652	20231219	091400	1415030	2870	2870	2870	2870	0
653	20231219	091300	1415030	2870	2875	2875	2870	40
654	20231219	091200	1300175	2880	2880	2880	2880	0
655	20231219	091100	1300175	2880	2880	2880	2880	0
656	20231219	091000	1300175	2880	2880	2880	2880	0
657	20231219	090900	1300175	2880	2880	2880	2880	0
658	20231219	090800	1300175	2880	2880	2880	2880	0
659	20231219	090700	1300175	2880	2880	2880	2880	134
660	20231219	090600	914255	2880	2880	2880	2880	0
661	20231219	090500	914255	2880	2880	2880	2880	0
662	20231219	090400	914255	2880	2880	2880	2880	0
663	20231219	090300	914255	2880	2880	2880	2880	1
664	20231219	090200	911375	2875	2875	2875	2875	289
665	20231219	090100	80500	2875	2875	2875	2875	28
666	20231219	090000	0	2870	2870	2870	2870	0