KissMeData/143210/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202000	6489070	2910	2910	2910	2910	22
3	20231215	201900	6489070	2910	2910	2910	2910	0
4	20231215	201800	6489070	2910	2910	2910	2910	0
5	20231215	201700	6489070	2910	2910	2910	2910	0
6	20231215	201600	6489070	2910	2910	2910	2910	0
7	20231215	201500	6489070	2910	2910	2910	2910	0
8	20231215	201400	6489070	2910	2910	2910	2910	0
9	20231215	201300	6489070	2910	2910	2910	2910	0
10	20231215	201200	6489070	2910	2910	2910	2910	0
11	20231215	201100	6489070	2910	2910	2910	2910	0
12	20231215	201000	6489070	2910	2910	2910	2910	0
13	20231215	200900	6489070	2910	2910	2910	2910	0
14	20231215	200800	6489070	2910	2910	2910	2910	0
15	20231215	200700	6489070	2910	2910	2910	2910	0
16	20231215	200600	6489070	2910	2910	2910	2910	0
17	20231215	200500	6489070	2910	2910	2910	2910	0
18	20231215	200400	6489070	2910	2910	2910	2910	0
19	20231215	200300	6489070	2910	2910	2910	2910	0
20	20231215	200200	6489070	2910	2910	2910	2910	0
21	20231215	200100	6489070	2910	2910	2910	2910	0
22	20231215	200000	6489070	2910	2910	2910	2910	0
23	20231215	195900	6489070	2910	2910	2910	2910	0
24	20231215	195800	6489070	2910	2910	2910	2910	0
25	20231215	195700	6489070	2910	2910	2910	2910	0
26	20231215	195600	6489070	2910	2910	2910	2910	0
27	20231215	195500	6489070	2910	2910	2910	2910	0
28	20231215	195400	6489070	2910	2910	2910	2910	0
29	20231215	195300	6489070	2910	2910	2910	2910	0
30	20231215	195200	6489070	2910	2910	2910	2910	0
31	20231215	195100	6489070	2910	2910	2910	2910	0
32	20231215	195000	6489070	2910	2910	2910	2910	22
33	20231215	194900	6489070	2910	2910	2910	2910	0
34	20231215	194800	6489070	2910	2910	2910	2910	0
35	20231215	194700	6489070	2910	2910	2910	2910	0
36	20231215	194600	6489070	2910	2910	2910	2910	0
37	20231215	194500	6489070	2910	2910	2910	2910	0
38	20231215	194400	6489070	2910	2910	2910	2910	0
39	20231215	194300	6489070	2910	2910	2910	2910	0
40	20231215	194200	6489070	2910	2910	2910	2910	0
41	20231215	194100	6489070	2910	2910	2910	2910	0
42	20231215	194000	6489070	2910	2910	2910	2910	0
43	20231215	193900	6489070	2910	2910	2910	2910	0
44	20231215	193800	6489070	2910	2910	2910	2910	0
45	20231215	193700	6489070	2910	2910	2910	2910	0
46	20231215	193600	6489070	2910	2910	2910	2910	0
47	20231215	193500	6489070	2910	2910	2910	2910	0
48	20231215	193400	6489070	2910	2910	2910	2910	0
49	20231215	193300	6489070	2910	2910	2910	2910	0
50	20231215	193200	6489070	2910	2910	2910	2910	0
51	20231215	193100	6489070	2910	2910	2910	2910	0
52	20231215	193000	6489070	2910	2910	2910	2910	0
53	20231215	192900	6489070	2910	2910	2910	2910	0
54	20231215	192800	6489070	2910	2910	2910	2910	0
55	20231215	192700	6489070	2910	2910	2910	2910	0
56	20231215	192600	6489070	2910	2910	2910	2910	0
57	20231215	192500	6489070	2910	2910	2910	2910	0
58	20231215	192400	6489070	2910	2910	2910	2910	0
59	20231215	192300	6489070	2910	2910	2910	2910	0
60	20231215	192200	6489070	2910	2910	2910	2910	0
61	20231215	192100	6489070	2910	2910	2910	2910	0
62	20231215	192000	6489070	2910	2910	2910	2910	22
63	20231215	191900	6489070	2910	2910	2910	2910	0
64	20231215	191800	6489070	2910	2910	2910	2910	0
65	20231215	191700	6489070	2910	2910	2910	2910	0
66	20231215	191600	6489070	2910	2910	2910	2910	0
67	20231215	191500	6489070	2910	2910	2910	2910	0
68	20231215	191400	6489070	2910	2910	2910	2910	0
69	20231215	191300	6489070	2910	2910	2910	2910	0
70	20231215	191200	6489070	2910	2910	2910	2910	0
71	20231215	191100	6489070	2910	2910	2910	2910	0
72	20231215	191000	6489070	2910	2910	2910	2910	0
73	20231215	190900	6489070	2910	2910	2910	2910	0
74	20231215	190800	6489070	2910	2910	2910	2910	0
75	20231215	190700	6489070	2910	2910	2910	2910	0
76	20231215	190600	6489070	2910	2910	2910	2910	0
77	20231215	190500	6489070	2910	2910	2910	2910	0
78	20231215	190400	6489070	2910	2910	2910	2910	0
79	20231215	190300	6489070	2910	2910	2910	2910	0
80	20231215	190200	6489070	2910	2910	2910	2910	0
81	20231215	190100	6489070	2910	2910	2910	2910	0
82	20231215	190000	6489070	2910	2910	2910	2910	0
83	20231215	185900	6489070	2910	2910	2910	2910	0
84	20231215	185800	6489070	2910	2910	2910	2910	0
85	20231215	185700	6489070	2910	2910	2910	2910	0
86	20231215	185600	6489070	2910	2910	2910	2910	0
87	20231215	185500	6489070	2910	2910	2910	2910	0
88	20231215	185400	6489070	2910	2910	2910	2910	0
89	20231215	185300	6489070	2910	2910	2910	2910	0
90	20231215	185200	6489070	2910	2910	2910	2910	0
91	20231215	185100	6489070	2910	2910	2910	2910	0
92	20231215	185000	6489070	2910	2910	2910	2910	22
93	20231215	184900	6489070	2910	2910	2910	2910	0
94	20231215	184800	6489070	2910	2910	2910	2910	0
95	20231215	184700	6489070	2910	2910	2910	2910	0
96	20231215	184600	6489070	2910	2910	2910	2910	0
97	20231215	184500	6489070	2910	2910	2910	2910	0
98	20231215	184400	6489070	2910	2910	2910	2910	0
99	20231215	184300	6489070	2910	2910	2910	2910	0
100	20231215	184200	6489070	2910	2910	2910	2910	0
101	20231215	184100	6489070	2910	2910	2910	2910	0
102	20231215	184000	6489070	2910	2910	2910	2910	0
103	20231215	183900	6489070	2910	2910	2910	2910	0
104	20231215	183800	6489070	2910	2910	2910	2910	0
105	20231215	183700	6489070	2910	2910	2910	2910	0
106	20231215	183600	6489070	2910	2910	2910	2910	0
107	20231215	183500	6489070	2910	2910	2910	2910	0
108	20231215	183400	6489070	2910	2910	2910	2910	0
109	20231215	183300	6489070	2910	2910	2910	2910	0
110	20231215	183200	6489070	2910	2910	2910	2910	0
111	20231215	183100	6489070	2910	2910	2910	2910	0
112	20231215	183000	6489070	2910	2910	2910	2910	0
113	20231215	182900	6489070	2910	2910	2910	2910	0
114	20231215	182800	6489070	2910	2910	2910	2910	0
115	20231215	182700	6489070	2910	2910	2910	2910	0
116	20231215	182600	6489070	2910	2910	2910	2910	0
117	20231215	182500	6489070	2910	2910	2910	2910	0
118	20231215	182400	6489070	2910	2910	2910	2910	0
119	20231215	182300	6489070	2910	2910	2910	2910	0
120	20231215	182200	6489070	2910	2910	2910	2910	0
121	20231215	182100	6489070	2910	2910	2910	2910	0
122	20231215	182000	6489070	2910	2910	2910	2910	22
123	20231215	181900	6489070	2910	2910	2910	2910	0
124	20231215	181800	6489070	2910	2910	2910	2910	0
125	20231215	181700	6489070	2910	2910	2910	2910	0
126	20231215	181600	6489070	2910	2910	2910	2910	0
127	20231215	181500	6489070	2910	2910	2910	2910	0
128	20231215	181400	6489070	2910	2910	2910	2910	0
129	20231215	181300	6489070	2910	2910	2910	2910	0
130	20231215	181200	6489070	2910	2910	2910	2910	0
131	20231215	181100	6489070	2910	2910	2910	2910	0
132	20231215	181000	6489070	2910	2910	2910	2910	0
133	20231215	180900	6489070	2910	2910	2910	2910	0
134	20231215	180800	6489070	2910	2910	2910	2910	0
135	20231215	180700	6489070	2910	2910	2910	2910	0
136	20231215	180600	6489070	2910	2910	2910	2910	0
137	20231215	180500	6489070	2910	2910	2910	2910	0
138	20231215	180400	6489070	2910	2910	2910	2910	0
139	20231215	180300	6489070	2910	2910	2910	2910	0
140	20231215	180200	6489070	2910	2910	2910	2910	0
141	20231215	180100	6489070	2910	2910	2910	2910	0
142	20231215	180000	6489070	2910	2910	2910	2910	0
143	20231215	175900	6489070	2910	2910	2910	2910	0
144	20231215	175800	6489070	2910	2910	2910	2910	0
145	20231215	175700	6489070	2910	2910	2910	2910	0
146	20231215	175600	6489070	2910	2910	2910	2910	0
147	20231215	175500	6489070	2910	2910	2910	2910	0
148	20231215	175400	6489070	2910	2910	2910	2910	0
149	20231215	175300	6489070	2910	2910	2910	2910	0
150	20231215	175200	6489070	2910	2910	2910	2910	0
151	20231215	175100	6489070	2910	2910	2910	2910	0
152	20231215	175000	6489070	2910	2910	2910	2910	22
153	20231215	174900	6489070	2910	2910	2910	2910	0
154	20231215	174800	6489070	2910	2910	2910	2910	0
155	20231215	174700	6489070	2910	2910	2910	2910	0
156	20231215	174600	6489070	2910	2910	2910	2910	0
157	20231215	174500	6489070	2910	2910	2910	2910	0
158	20231215	174400	6489070	2910	2910	2910	2910	0
159	20231215	174300	6489070	2910	2910	2910	2910	0
160	20231215	174200	6489070	2910	2910	2910	2910	0
161	20231215	174100	6489070	2910	2910	2910	2910	0
162	20231215	174000	6489070	2910	2910	2910	2910	0
163	20231215	173900	6489070	2910	2910	2910	2910	0
164	20231215	173800	6489070	2910	2910	2910	2910	0
165	20231215	173700	6489070	2910	2910	2910	2910	0
166	20231215	173600	6489070	2910	2910	2910	2910	0
167	20231215	173500	6489070	2910	2910	2910	2910	0
168	20231215	173400	6489070	2910	2910	2910	2910	0
169	20231215	173300	6489070	2910	2910	2910	2910	0
170	20231215	173200	6489070	2910	2910	2910	2910	0
171	20231215	173100	6489070	2910	2910	2910	2910	0
172	20231215	173000	6489070	2910	2910	2910	2910	0
173	20231215	172900	6489070	2910	2910	2910	2910	0
174	20231215	172800	6489070	2910	2910	2910	2910	0
175	20231215	172700	6489070	2910	2910	2910	2910	0
176	20231215	172600	6489070	2910	2910	2910	2910	0
177	20231215	172500	6489070	2910	2910	2910	2910	0
178	20231215	172400	6489070	2910	2910	2910	2910	0
179	20231215	172300	6489070	2910	2910	2910	2910	0
180	20231215	172200	6489070	2910	2910	2910	2910	0
181	20231215	172100	6489070	2910	2910	2910	2910	0
182	20231215	172000	6489070	2910	2910	2910	2910	22
183	20231215	171900	6489070	2910	2910	2910	2910	0
184	20231215	171800	6489070	2910	2910	2910	2910	0
185	20231215	171700	6489070	2910	2910	2910	2910	0
186	20231215	171600	6489070	2910	2910	2910	2910	0
187	20231215	171500	6489070	2910	2910	2910	2910	0
188	20231215	171400	6489070	2910	2910	2910	2910	0
189	20231215	171300	6489070	2910	2910	2910	2910	0
190	20231215	171200	6489070	2910	2910	2910	2910	0
191	20231215	171100	6489070	2910	2910	2910	2910	0
192	20231215	171000	6489070	2910	2910	2910	2910	0
193	20231215	170900	6489070	2910	2910	2910	2910	0
194	20231215	170800	6489070	2910	2910	2910	2910	0
195	20231215	170700	6489070	2910	2910	2910	2910	0
196	20231215	170600	6489070	2910	2910	2910	2910	0
197	20231215	170500	6489070	2910	2910	2910	2910	0
198	20231215	170400	6489070	2910	2910	2910	2910	0
199	20231215	170300	6489070	2910	2910	2910	2910	0
200	20231215	170200	6489070	2910	2910	2910	2910	0
201	20231215	170100	6489070	2910	2910	2910	2910	0
202	20231215	170000	6489070	2910	2910	2910	2910	0
203	20231215	165900	6489070	2910	2910	2910	2910	0
204	20231215	165800	6489070	2910	2910	2910	2910	0
205	20231215	165700	6489070	2910	2910	2910	2910	0
206	20231215	165600	6489070	2910	2910	2910	2910	0
207	20231215	165500	6489070	2910	2910	2910	2910	0
208	20231215	165400	6489070	2910	2910	2910	2910	0
209	20231215	165300	6489070	2910	2910	2910	2910	0
210	20231215	165200	6489070	2910	2910	2910	2910	0
211	20231215	165100	6489070	2910	2910	2910	2910	0
212	20231215	165000	6489070	2910	2910	2910	2910	22
213	20231215	164900	6489070	2910	2910	2910	2910	0
214	20231215	164800	6489070	2910	2910	2910	2910	0
215	20231215	164700	6489070	2910	2910	2910	2910	0
216	20231215	164600	6489070	2910	2910	2910	2910	0
217	20231215	164500	6489070	2910	2910	2910	2910	0
218	20231215	164400	6489070	2910	2910	2910	2910	0
219	20231215	164300	6489070	2910	2910	2910	2910	0
220	20231215	164200	6489070	2910	2910	2910	2910	0
221	20231215	164100	6489070	2910	2910	2910	2910	0
222	20231215	164000	6489070	2910	2910	2910	2910	0
223	20231215	163900	6489070	2910	2910	2910	2910	0
224	20231215	163800	6489070	2910	2910	2910	2910	0
225	20231215	163700	6489070	2910	2910	2910	2910	0
226	20231215	163600	6489070	2910	2910	2910	2910	0
227	20231215	163500	6489070	2910	2910	2910	2910	0
228	20231215	163400	6489070	2910	2910	2910	2910	0
229	20231215	163300	6489070	2910	2910	2910	2910	0
230	20231215	163200	6489070	2910	2910	2910	2910	0
231	20231215	163100	6489070	2910	2910	2910	2910	0
232	20231215	163000	6489070	2910	2910	2910	2910	0
233	20231215	162900	6489070	2910	2910	2910	2910	0
234	20231215	162800	6489070	2910	2910	2910	2910	0
235	20231215	162700	6489070	2910	2910	2910	2910	0
236	20231215	162600	6489070	2910	2910	2910	2910	0
237	20231215	162500	6489070	2910	2910	2910	2910	0
238	20231215	162400	6489070	2910	2910	2910	2910	0
239	20231215	162300	6489070	2910	2910	2910	2910	0
240	20231215	162200	6489070	2910	2910	2910	2910	0
241	20231215	162100	6489070	2910	2910	2910	2910	0
242	20231215	162000	6489070	2910	2910	2910	2910	22
243	20231215	161900	6489070	2910	2910	2910	2910	0
244	20231215	161800	6489070	2910	2910	2910	2910	0
245	20231215	161700	6489070	2910	2910	2910	2910	0
246	20231215	161600	6489070	2910	2910	2910	2910	0
247	20231215	161500	6489070	2910	2910	2910	2910	0
248	20231215	161400	6489070	2910	2910	2910	2910	0
249	20231215	161300	6489070	2910	2910	2910	2910	0
250	20231215	161200	6489070	2910	2910	2910	2910	0
251	20231215	161100	6489070	2910	2910	2910	2910	0
252	20231215	161000	6489070	2910	2910	2910	2910	0
253	20231215	160900	6489070	2910	2910	2910	2910	0
254	20231215	160800	6489070	2910	2910	2910	2910	0
255	20231215	160700	6489070	2910	2910	2910	2910	0
256	20231215	160600	6489070	2910	2910	2910	2910	0
257	20231215	160500	6489070	2910	2910	2910	2910	0
258	20231215	160400	6489070	2910	2910	2910	2910	0
259	20231215	160300	6489070	2910	2910	2910	2910	0
260	20231215	160200	6489070	2910	2910	2910	2910	0
261	20231215	160100	6489070	2910	2910	2910	2910	0
262	20231215	160000	6489070	2910	2910	2910	2910	0
263	20231215	155900	6489070	2910	2910	2910	2910	0
264	20231215	155800	6489070	2910	2910	2910	2910	0
265	20231215	155700	6489070	2910	2910	2910	2910	0
266	20231215	155600	6489070	2910	2910	2910	2910	0
267	20231215	155500	6489070	2910	2910	2910	2910	0
268	20231215	155400	6489070	2910	2910	2910	2910	0
269	20231215	155300	6489070	2910	2910	2910	2910	0
270	20231215	155200	6489070	2910	2910	2910	2910	0
271	20231215	155100	6489070	2910	2910	2910	2910	0
272	20231215	155000	6489070	2910	2910	2910	2910	22
273	20231215	154900	6489070	2910	2910	2910	2910	0
274	20231215	154800	6489070	2910	2910	2910	2910	0
275	20231215	154700	6489070	2910	2910	2910	2910	0
276	20231215	154600	6489070	2910	2910	2910	2910	0
277	20231215	154500	6489070	2910	2910	2910	2910	0
278	20231215	154400	6489070	2910	2910	2910	2910	0
279	20231215	154300	6489070	2910	2910	2910	2910	0
280	20231215	154200	6489070	2910	2910	2910	2910	0
281	20231215	154100	6489070	2910	2910	2910	2910	0
282	20231215	154000	6489070	2910	2910	2910	2910	0
283	20231215	153900	6489070	2910	2910	2910	2910	0
284	20231215	153800	6489070	2910	2910	2910	2910	0
285	20231215	153700	6489070	2910	2910	2910	2910	0
286	20231215	153600	6489070	2910	2910	2910	2910	0
287	20231215	153500	6489070	2910	2910	2910	2910	0
288	20231215	153400	6489070	2910	2910	2910	2910	0
289	20231215	153300	6489070	2910	2910	2910	2910	0
290	20231215	153200	6489070	2910	2910	2910	2910	0
291	20231215	153100	6489070	2910	2910	2910	2910	0
292	20231215	153000	6489070	2910	2910	2910	2910	22
293	20231215	152900	6425050	2910	2910	2910	2910	0
294	20231215	152800	6425050	2910	2910	2910	2910	0
295	20231215	152700	6425050	2910	2910	2910	2910	0
296	20231215	152600	6425050	2910	2910	2910	2910	0
297	20231215	152500	6425050	2910	2910	2910	2910	0
298	20231215	152400	6425050	2910	2910	2910	2910	0
299	20231215	152300	6425050	2910	2910	2910	2910	0
300	20231215	152200	6425050	2910	2910	2910	2910	0
301	20231215	152100	6425050	2910	2910	2910	2910	0
302	20231215	152000	6425050	2910	2910	2910	2910	0
303	20231215	151900	6425050	2910	2910	2910	2910	1
304	20231215	151800	6422140	2895	2895	2895	2895	1
305	20231215	151700	6419245	2910	2910	2910	2910	0
306	20231215	151600	6419245	2910	2910	2910	2910	0
307	20231215	151500	6419245	2910	2910	2910	2910	0
308	20231215	151400	6419245	2910	2910	2910	2910	0
309	20231215	151300	6419245	2910	2910	2910	2910	14
310	20231215	151200	6378505	2910	2910	2910	2910	0
311	20231215	151100	6378505	2910	2910	2910	2910	0
312	20231215	151000	6378505	2910	2910	2910	2910	0
313	20231215	150900	6378505	2910	2910	2910	2910	0
314	20231215	150800	6378505	2910	2910	2910	2910	0
315	20231215	150700	6378505	2910	2910	2910	2910	2
316	20231215	150600	6372685	2910	2910	2910	2910	0
317	20231215	150500	6372685	2910	2910	2910	2910	0
318	20231215	150400	6372685	2910	2910	2910	2910	0
319	20231215	150300	6372685	2910	2910	2910	2910	0
320	20231215	150200	6372685	2910	2910	2910	2910	1
321	20231215	150100	6369775	2895	2895	2895	2895	0
322	20231215	150000	6369775	2895	2895	2895	2895	0
323	20231215	145900	6369775	2895	2910	2910	2895	8
324	20231215	145800	6346510	2910	2910	2910	2910	0
325	20231215	145700	6346510	2910	2910	2910	2910	1
326	20231215	145600	6343600	2915	2915	2915	2915	0
327	20231215	145500	6343600	2915	2915	2915	2915	0
328	20231215	145400	6343600	2915	2915	2915	2915	0
329	20231215	145300	6343600	2915	2915	2915	2915	0
330	20231215	145200	6343600	2915	2915	2915	2915	0
331	20231215	145100	6343600	2915	2915	2915	2915	0
332	20231215	145000	6343600	2915	2915	2915	2915	0
333	20231215	144900	6343600	2915	2915	2915	2915	0
334	20231215	144800	6343600	2915	2915	2915	2915	0
335	20231215	144700	6343600	2915	2915	2915	2915	1
336	20231215	144600	6340685	2915	2915	2915	2915	0
337	20231215	144500	6340685	2915	2915	2915	2915	0
338	20231215	144400	6340685	2915	2915	2915	2915	0
339	20231215	144300	6340685	2915	2915	2915	2915	0
340	20231215	144200	6340685	2915	2915	2915	2915	50
341	20231215	144100	6194935	2915	2915	2915	2915	0
342	20231215	144000	6194935	2915	2915	2915	2915	0
343	20231215	143900	6194935	2915	2915	2915	2915	0
344	20231215	143800	6194935	2915	2910	2915	2910	3
345	20231215	143700	6186200	2915	2915	2915	2915	0
346	20231215	143600	6186200	2915	2915	2915	2915	0
347	20231215	143500	6186200	2915	2915	2915	2915	0
348	20231215	143400	6186200	2915	2915	2915	2915	0
349	20231215	143300	6186200	2915	2915	2915	2915	0
350	20231215	143200	6186200	2915	2915	2915	2915	0
351	20231215	143100	6186200	2915	2915	2915	2915	0
352	20231215	143000	6186200	2915	2915	2915	2915	0
353	20231215	142900	6186200	2915	2915	2915	2915	0
354	20231215	142800	6186200	2915	2915	2915	2915	0
355	20231215	142700	6186200	2915	2915	2915	2915	0
356	20231215	142600	6186200	2915	2915	2915	2915	0
357	20231215	142500	6186200	2915	2915	2915	2915	0
358	20231215	142400	6186200	2915	2915	2915	2915	1
359	20231215	142300	6183285	2910	2910	2910	2910	0
360	20231215	142200	6183285	2910	2910	2910	2910	0
361	20231215	142100	6183285	2910	2910	2910	2910	0
362	20231215	142000	6183285	2910	2910	2910	2910	0
363	20231215	141900	6183285	2910	2910	2910	2910	0
364	20231215	141800	6183285	2910	2910	2910	2910	0
365	20231215	141700	6183285	2910	2910	2910	2910	0
366	20231215	141600	6183285	2910	2910	2910	2910	0
367	20231215	141500	6183285	2910	2910	2910	2910	0
368	20231215	141400	6183285	2910	2910	2910	2910	0
369	20231215	141300	6183285	2910	2910	2910	2910	0
370	20231215	141200	6183285	2910	2910	2910	2910	1
371	20231215	141100	6180375	2895	2905	2905	2895	522
372	20231215	141000	4666795	2910	2910	2910	2910	0
373	20231215	140900	4666795	2910	2910	2910	2910	0
374	20231215	140800	4666795	2910	2910	2910	2910	0
375	20231215	140700	4666795	2910	2910	2910	2910	0
376	20231215	140600	4666795	2910	2910	2910	2910	0
377	20231215	140500	4666795	2910	2910	2910	2910	0
378	20231215	140400	4666795	2910	2910	2910	2910	0
379	20231215	140300	4666795	2910	2910	2910	2910	0
380	20231215	140200	4666795	2910	2910	2910	2910	0
381	20231215	140100	4666795	2910	2910	2910	2910	0
382	20231215	140000	4666795	2910	2910	2910	2910	3
383	20231215	135900	4658065	2905	2905	2905	2905	0
384	20231215	135800	4658065	2905	2905	2905	2905	0
385	20231215	135700	4658065	2905	2905	2905	2905	2
386	20231215	135600	4652255	2910	2910	2910	2910	0
387	20231215	135500	4652255	2910	2910	2910	2910	0
388	20231215	135400	4652255	2910	2910	2910	2910	0
389	20231215	135300	4652255	2910	2910	2910	2910	0
390	20231215	135200	4652255	2910	2910	2910	2910	0
391	20231215	135100	4652255	2910	2910	2910	2910	0
392	20231215	135000	4652255	2910	2910	2910	2910	3
393	20231215	134900	4643525	2905	2905	2905	2905	0
394	20231215	134800	4643525	2905	2905	2905	2905	0
395	20231215	134700	4643525	2905	2905	2905	2905	57
396	20231215	134600	4477940	2910	2910	2910	2910	134
397	20231215	134500	4088000	2910	2910	2910	2910	2
398	20231215	134400	4082180	2915	2915	2915	2915	0
399	20231215	134300	4082180	2915	2915	2915	2915	30
400	20231215	134200	3994730	2915	2915	2915	2915	100
401	20231215	134100	3703230	2915	2915	2915	2915	0
402	20231215	134000	3703230	2915	2915	2915	2915	0
403	20231215	133900	3703230	2915	2915	2915	2915	0
404	20231215	133800	3703230	2915	2915	2915	2915	0
405	20231215	133700	3703230	2915	2915	2915	2915	0
406	20231215	133600	3703230	2915	2915	2915	2915	0
407	20231215	133500	3703230	2915	2915	2915	2915	0
408	20231215	133400	3703230	2915	2915	2915	2915	0
409	20231215	133300	3703230	2915	2915	2915	2915	50
410	20231215	133200	3557480	2915	2915	2915	2915	0
411	20231215	133100	3557480	2915	2915	2915	2915	30
412	20231215	133000	3470030	2915	2915	2915	2915	0
413	20231215	132900	3470030	2915	2915	2915	2915	0
414	20231215	132800	3470030	2915	2915	2915	2915	3
415	20231215	132700	3461285	2915	2915	2915	2915	0
416	20231215	132600	3461285	2915	2915	2915	2915	100
417	20231215	132500	3169785	2915	2915	2915	2915	0
418	20231215	132400	3169785	2915	2915	2915	2915	0
419	20231215	132300	3169785	2915	2915	2915	2915	0
420	20231215	132200	3169785	2915	2915	2915	2915	0
421	20231215	132100	3169785	2915	2915	2915	2915	0
422	20231215	132000	3169785	2915	2915	2915	2915	0
423	20231215	131900	3169785	2915	2915	2915	2915	3
424	20231215	131800	3161040	2915	2915	2915	2915	0
425	20231215	131700	3161040	2915	2915	2915	2915	0
426	20231215	131600	3161040	2915	2915	2915	2915	0
427	20231215	131500	3161040	2915	2915	2915	2915	0
428	20231215	131400	3161040	2915	2915	2915	2915	0
429	20231215	131300	3161040	2915	2915	2915	2915	0
430	20231215	131200	3161040	2915	2915	2915	2915	0
431	20231215	131100	3161040	2915	2915	2915	2915	0
432	20231215	131000	3161040	2915	2915	2915	2915	3
433	20231215	130900	3152295	2915	2915	2915	2915	0
434	20231215	130800	3152295	2915	2915	2915	2915	0
435	20231215	130700	3152295	2915	2915	2915	2915	34
436	20231215	130600	3053185	2915	2915	2915	2915	3
437	20231215	130500	3044440	2915	2915	2915	2915	0
438	20231215	130400	3044440	2915	2915	2915	2915	0
439	20231215	130300	3044440	2915	2915	2915	2915	3
440	20231215	130200	3035695	2915	2915	2915	2915	0
441	20231215	130100	3035695	2915	2915	2915	2915	0
442	20231215	130000	3035695	2915	2915	2915	2915	0
443	20231215	125900	3035695	2915	2915	2915	2915	0
444	20231215	125800	3035695	2915	2915	2915	2915	0
445	20231215	125700	3035695	2915	2915	2915	2915	0
446	20231215	125600	3035695	2915	2915	2915	2915	0
447	20231215	125500	3035695	2915	2915	2915	2915	0
448	20231215	125400	3035695	2915	2915	2915	2915	0
449	20231215	125300	3035695	2915	2915	2915	2915	0
450	20231215	125200	3035695	2915	2915	2915	2915	0
451	20231215	125100	3035695	2915	2915	2915	2915	0
452	20231215	125000	3035695	2915	2915	2915	2915	0
453	20231215	124900	3035695	2915	2915	2915	2915	0
454	20231215	124800	3035695	2915	2915	2915	2915	0
455	20231215	124700	3035695	2915	2915	2915	2915	11
456	20231215	124600	3003630	2920	2920	2920	2920	0
457	20231215	124500	3003630	2920	2920	2920	2920	9
458	20231215	124400	2977350	2925	2925	2925	2925	0
459	20231215	124300	2977350	2925	2925	2925	2925	0
460	20231215	124200	2977350	2925	2925	2925	2925	0
461	20231215	124100	2977350	2925	2925	2925	2925	0
462	20231215	124000	2977350	2925	2925	2925	2925	0
463	20231215	123900	2977350	2925	2925	2925	2925	0
464	20231215	123800	2977350	2925	2925	2925	2925	0
465	20231215	123700	2977350	2925	2925	2925	2925	0
466	20231215	123600	2977350	2925	2925	2925	2925	0
467	20231215	123500	2977350	2925	2925	2925	2925	0
468	20231215	123400	2977350	2925	2925	2925	2925	0
469	20231215	123300	2977350	2925	2925	2925	2925	0
470	20231215	123200	2977350	2925	2925	2925	2925	0
471	20231215	123100	2977350	2925	2925	2925	2925	0
472	20231215	123000	2977350	2925	2925	2925	2925	0
473	20231215	122900	2977350	2925	2925	2925	2925	0
474	20231215	122800	2977350	2925	2925	2925	2925	0
475	20231215	122700	2977350	2925	2925	2925	2925	0
476	20231215	122600	2977350	2925	2925	2925	2925	0
477	20231215	122500	2977350	2925	2925	2925	2925	0
478	20231215	122400	2977350	2925	2925	2925	2925	0
479	20231215	122300	2977350	2925	2925	2925	2925	5
480	20231215	122200	2962725	2925	2925	2925	2925	0
481	20231215	122100	2962725	2925	2925	2925	2925	1
482	20231215	122000	2959800	2925	2925	2925	2925	0
483	20231215	121900	2959800	2925	2925	2925	2925	1
484	20231215	121800	2956875	2925	2925	2925	2925	0
485	20231215	121700	2956875	2925	2925	2925	2925	0
486	20231215	121600	2956875	2925	2925	2925	2925	0
487	20231215	121500	2956875	2925	2925	2925	2925	0
488	20231215	121400	2956875	2925	2925	2925	2925	0
489	20231215	121300	2956875	2925	2925	2925	2925	0
490	20231215	121200	2956875	2925	2925	2925	2925	7
491	20231215	121100	2936400	2925	2925	2925	2925	0
492	20231215	121000	2936400	2925	2925	2925	2925	0
493	20231215	120900	2936400	2925	2925	2925	2925	0
494	20231215	120800	2936400	2925	2925	2925	2925	0
495	20231215	120700	2936400	2925	2925	2925	2925	0
496	20231215	120600	2936400	2925	2925	2925	2925	0
497	20231215	120500	2936400	2925	2925	2925	2925	0
498	20231215	120400	2936400	2925	2925	2925	2925	0
499	20231215	120300	2936400	2925	2925	2925	2925	0
500	20231215	120200	2936400	2925	2925	2925	2925	0
501	20231215	120100	2936400	2925	2925	2925	2925	0
502	20231215	120000	2936400	2925	2925	2925	2925	0
503	20231215	115900	2936400	2925	2925	2925	2925	0
504	20231215	115800	2936400	2925	2925	2925	2925	0
505	20231215	115700	2936400	2925	2925	2925	2925	0
506	20231215	115600	2936400	2925	2925	2925	2925	0
507	20231215	115500	2936400	2925	2925	2925	2925	0
508	20231215	115400	2936400	2925	2925	2925	2925	0
509	20231215	115300	2936400	2925	2925	2925	2925	0
510	20231215	115200	2936400	2925	2925	2925	2925	0
511	20231215	115100	2936400	2925	2925	2925	2925	0
512	20231215	115000	2936400	2925	2925	2925	2925	0
513	20231215	114900	2936400	2925	2925	2925	2925	0
514	20231215	114800	2936400	2925	2925	2925	2925	0
515	20231215	114700	2936400	2925	2925	2925	2925	0
516	20231215	114600	2936400	2925	2925	2925	2925	29
517	20231215	114500	2851575	2935	2935	2935	2935	0
518	20231215	114400	2851575	2935	2935	2935	2935	0
519	20231215	114300	2851575	2935	2935	2935	2935	0
520	20231215	114200	2851575	2935	2935	2935	2935	0
521	20231215	114100	2851575	2935	2935	2935	2935	0
522	20231215	114000	2851575	2935	2935	2935	2935	0
523	20231215	113900	2851575	2935	2935	2935	2935	0
524	20231215	113800	2851575	2935	2935	2935	2935	1
525	20231215	113700	2848640	2930	2930	2930	2930	0
526	20231215	113600	2848640	2930	2930	2930	2930	0
527	20231215	113500	2848640	2930	2930	2930	2930	0
528	20231215	113400	2848640	2930	2930	2930	2930	0
529	20231215	113300	2848640	2930	2930	2930	2930	0
530	20231215	113200	2848640	2930	2930	2930	2930	0
531	20231215	113100	2848640	2930	2930	2930	2930	0
532	20231215	113000	2848640	2930	2930	2930	2930	0
533	20231215	112900	2848640	2930	2930	2930	2930	0
534	20231215	112800	2848640	2930	2930	2930	2930	0
535	20231215	112700	2848640	2930	2930	2930	2930	2
536	20231215	112600	2842780	2930	2930	2930	2930	0
537	20231215	112500	2842780	2930	2930	2930	2930	0
538	20231215	112400	2842780	2930	2930	2930	2930	0
539	20231215	112300	2842780	2930	2930	2930	2930	0
540	20231215	112200	2842780	2930	2930	2930	2930	0
541	20231215	112100	2842780	2930	2930	2930	2930	0
542	20231215	112000	2842780	2930	2930	2930	2930	28
543	20231215	111900	2760740	2930	2930	2930	2930	0
544	20231215	111800	2760740	2930	2930	2930	2930	0
545	20231215	111700	2760740	2930	2930	2930	2930	0
546	20231215	111600	2760740	2930	2930	2930	2930	0
547	20231215	111500	2760740	2930	2930	2930	2930	0
548	20231215	111400	2760740	2930	2930	2930	2930	0
549	20231215	111300	2760740	2930	2930	2930	2930	0
550	20231215	111200	2760740	2930	2930	2930	2930	44
551	20231215	111100	2631820	2920	2925	2925	2920	99
552	20231215	111000	2342710	2925	2925	2925	2925	0
553	20231215	110900	2342710	2925	2925	2925	2925	42
554	20231215	110800	2219860	2925	2925	2925	2925	0
555	20231215	110700	2219860	2925	2925	2925	2925	0
556	20231215	110600	2219860	2925	2925	2925	2925	0
557	20231215	110500	2219860	2925	2925	2925	2925	0
558	20231215	110400	2219860	2925	2930	2930	2925	53
559	20231215	110300	2064735	2925	2925	2925	2925	0
560	20231215	110200	2064735	2925	2925	2925	2925	0
561	20231215	110100	2064735	2925	2925	2925	2925	0
562	20231215	110000	2064735	2925	2925	2925	2925	1
563	20231215	105900	2061810	2925	2925	2925	2925	2
564	20231215	105800	2055960	2925	2925	2925	2925	0
565	20231215	105700	2055960	2925	2925	2925	2925	11
566	20231215	105600	2023785	2930	2930	2930	2930	0
567	20231215	105500	2023785	2930	2930	2930	2930	4
568	20231215	105400	2012065	2930	2930	2930	2930	0
569	20231215	105300	2012065	2930	2930	2930	2930	1
570	20231215	105200	2009135	2930	2930	2930	2930	0
571	20231215	105100	2009135	2930	2930	2930	2930	0
572	20231215	105000	2009135	2930	2930	2930	2930	0
573	20231215	104900	2009135	2930	2930	2930	2930	10
574	20231215	104800	1979835	2930	2930	2930	2930	0
575	20231215	104700	1979835	2930	2930	2930	2930	0
576	20231215	104600	1979835	2930	2930	2930	2930	0
577	20231215	104500	1979835	2930	2930	2930	2930	0
578	20231215	104400	1979835	2930	2930	2930	2930	0
579	20231215	104300	1979835	2930	2930	2930	2930	53
580	20231215	104200	1824545	2930	2930	2930	2930	0
581	20231215	104100	1824545	2930	2930	2930	2930	0
582	20231215	104000	1824545	2930	2930	2930	2930	0
583	20231215	103900	1824545	2930	2930	2930	2930	1
584	20231215	103800	1821615	2930	2930	2930	2930	0
585	20231215	103700	1821615	2930	2930	2930	2930	0
586	20231215	103600	1821615	2930	2930	2930	2930	0
587	20231215	103500	1821615	2930	2930	2930	2930	0
588	20231215	103400	1821615	2930	2930	2930	2930	0
589	20231215	103300	1821615	2930	2930	2930	2930	0
590	20231215	103200	1821615	2930	2930	2930	2930	0
591	20231215	103100	1821615	2930	2930	2930	2930	0
592	20231215	103000	1821615	2930	2930	2930	2930	89
593	20231215	102900	1560845	2930	2930	2930	2930	10
594	20231215	102800	1531545	2930	2930	2930	2930	0
595	20231215	102700	1531545	2930	2930	2930	2930	2
596	20231215	102600	1525685	2940	2940	2940	2940	0
597	20231215	102500	1525685	2940	2940	2940	2940	0
598	20231215	102400	1525685	2940	2940	2940	2940	0
599	20231215	102300	1525685	2940	2940	2940	2940	0
600	20231215	102200	1525685	2940	2940	2940	2940	0
601	20231215	102100	1525685	2940	2940	2940	2940	0
602	20231215	102000	1525685	2940	2940	2940	2940	0
603	20231215	101900	1525685	2940	2940	2940	2940	0
604	20231215	101800	1525685	2940	2940	2940	2940	0
605	20231215	101700	1525685	2940	2940	2940	2940	0
606	20231215	101600	1525685	2940	2940	2940	2940	0
607	20231215	101500	1525685	2940	2940	2940	2940	0
608	20231215	101400	1525685	2940	2940	2940	2940	0
609	20231215	101300	1525685	2940	2940	2940	2940	0
610	20231215	101200	1525685	2940	2940	2940	2940	0
611	20231215	101100	1525685	2940	2940	2940	2940	0
612	20231215	101000	1525685	2940	2940	2940	2940	0
613	20231215	100900	1525685	2940	2940	2940	2940	0
614	20231215	100800	1525685	2940	2940	2940	2940	0
615	20231215	100700	1525685	2940	2940	2940	2940	0
616	20231215	100600	1525685	2940	2940	2940	2940	0
617	20231215	100500	1525685	2940	2940	2940	2940	0
618	20231215	100400	1525685	2940	2940	2940	2940	0
619	20231215	100300	1525685	2940	2940	2940	2940	0
620	20231215	100200	1525685	2940	2940	2940	2940	0
621	20231215	100100	1525685	2940	2940	2940	2940	0
622	20231215	100000	1525685	2940	2940	2940	2940	0
623	20231215	095900	1525685	2940	2940	2940	2940	0
624	20231215	095800	1525685	2940	2940	2940	2940	0
625	20231215	095700	1525685	2940	2940	2940	2940	0
626	20231215	095600	1525685	2940	2940	2940	2940	0
627	20231215	095500	1525685	2940	2940	2940	2940	0
628	20231215	095400	1525685	2940	2940	2940	2940	0
629	20231215	095300	1525685	2940	2940	2940	2940	0
630	20231215	095200	1525685	2940	2940	2940	2940	0
631	20231215	095100	1525685	2940	2940	2940	2940	0
632	20231215	095000	1525685	2940	2940	2940	2940	0
633	20231215	094900	1525685	2940	2940	2940	2940	0
634	20231215	094800	1525685	2940	2940	2940	2940	0
635	20231215	094700	1525685	2940	2940	2940	2940	0
636	20231215	094600	1525685	2940	2940	2940	2940	0
637	20231215	094500	1525685	2940	2940	2940	2940	0
638	20231215	094400	1525685	2940	2940	2940	2940	0
639	20231215	094300	1525685	2940	2930	2940	2930	105
640	20231215	094200	1217315	2930	2930	2930	2930	0
641	20231215	094100	1217315	2930	2930	2930	2930	0
642	20231215	094000	1217315	2930	2930	2930	2930	0
643	20231215	093900	1217315	2930	2930	2930	2930	0
644	20231215	093800	1217315	2930	2930	2930	2930	0
645	20231215	093700	1217315	2930	2930	2930	2930	0
646	20231215	093600	1217315	2930	2930	2930	2930	0
647	20231215	093500	1217315	2930	2930	2930	2930	0
648	20231215	093400	1217315	2930	2930	2930	2930	0
649	20231215	093300	1217315	2930	2930	2930	2930	3
650	20231215	093200	1208525	2930	2930	2930	2930	1
651	20231215	093100	1205595	2945	2945	2945	2945	0
652	20231215	093000	1205595	2945	2945	2945	2945	0
653	20231215	092900	1205595	2945	2945	2945	2945	0
654	20231215	092800	1205595	2945	2945	2945	2945	0
655	20231215	092700	1205595	2945	2945	2945	2945	0
656	20231215	092600	1205595	2945	2945	2945	2945	0
657	20231215	092500	1205595	2945	2945	2945	2945	0
658	20231215	092400	1205595	2945	2945	2945	2945	0
659	20231215	092300	1205595	2945	2945	2945	2945	0
660	20231215	092200	1205595	2945	2945	2945	2945	0
661	20231215	092100	1205595	2945	2945	2945	2945	0
662	20231215	092000	1205595	2945	2945	2945	2945	0
663	20231215	091900	1205595	2945	2945	2945	2945	0
664	20231215	091800	1205595	2945	2945	2945	2945	0
665	20231215	091700	1205595	2945	2945	2945	2945	0
666	20231215	091600	1205595	2945	2945	2945	2945	0
667	20231215	091500	1205595	2945	2945	2945	2945	0
668	20231215	091400	1205595	2945	2945	2945	2945	1
669	20231215	091300	1202650	2945	2945	2945	2945	0
670	20231215	091200	1202650	2945	2945	2945	2945	0
671	20231215	091100	1202650	2945	2945	2945	2945	0
672	20231215	091000	1202650	2945	2945	2945	2945	0
673	20231215	090900	1202650	2945	2945	2945	2945	0
674	20231215	090800	1202650	2945	2940	2945	2940	96
675	20231215	090700	919950	2940	2940	2940	2940	3
676	20231215	090600	911130	2940	2940	2940	2940	0
677	20231215	090500	911130	2940	2940	2940	2940	1
678	20231215	090400	908190	2940	2940	2940	2940	0
679	20231215	090300	908190	2940	2940	2940	2940	0
680	20231215	090200	908190	2940	2925	2940	2925	5
681	20231215	090100	893520	2920	2920	2920	2920	200
682	20231215	090000	309520	2920	2920	2920	2920	106