KissMeData/221840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203700	15185430	2835	2835	2835	2835	200
3	20231221	203600	15185430	2835	2835	2835	2835	0
4	20231221	203500	15185430	2835	2835	2835	2835	0
5	20231221	203400	15185430	2835	2835	2835	2835	0
6	20231221	203300	15185430	2835	2835	2835	2835	0
7	20231221	203200	15185430	2835	2835	2835	2835	0
8	20231221	203100	15185430	2835	2835	2835	2835	0
9	20231221	203000	15185430	2835	2835	2835	2835	0
10	20231221	202900	15185430	2835	2835	2835	2835	0
11	20231221	202800	15185430	2835	2835	2835	2835	0
12	20231221	202700	15185430	2835	2835	2835	2835	0
13	20231221	202600	15185430	2835	2835	2835	2835	0
14	20231221	202500	15185430	2835	2835	2835	2835	0
15	20231221	202400	15185430	2835	2835	2835	2835	0
16	20231221	202300	15185430	2835	2835	2835	2835	0
17	20231221	202200	15185430	2835	2835	2835	2835	0
18	20231221	202100	15185430	2835	2835	2835	2835	0
19	20231221	202000	15185430	2835	2835	2835	2835	0
20	20231221	201900	15185430	2835	2835	2835	2835	0
21	20231221	201800	15185430	2835	2835	2835	2835	0
22	20231221	201700	15185430	2835	2835	2835	2835	0
23	20231221	201600	15185430	2835	2835	2835	2835	0
24	20231221	201500	15185430	2835	2835	2835	2835	0
25	20231221	201400	15185430	2835	2835	2835	2835	0
26	20231221	201300	15185430	2835	2835	2835	2835	0
27	20231221	201200	15185430	2835	2835	2835	2835	0
28	20231221	201100	15185430	2835	2835	2835	2835	0
29	20231221	201000	15185430	2835	2835	2835	2835	0
30	20231221	200900	15185430	2835	2835	2835	2835	0
31	20231221	200800	15185430	2835	2835	2835	2835	0
32	20231221	200700	15185430	2835	2835	2835	2835	200
33	20231221	200600	15185430	2835	2835	2835	2835	0
34	20231221	200500	15185430	2835	2835	2835	2835	0
35	20231221	200400	15185430	2835	2835	2835	2835	0
36	20231221	200300	15185430	2835	2835	2835	2835	0
37	20231221	200200	15185430	2835	2835	2835	2835	0
38	20231221	200100	15185430	2835	2835	2835	2835	0
39	20231221	200000	15185430	2835	2835	2835	2835	0
40	20231221	195900	15185430	2835	2835	2835	2835	0
41	20231221	195800	15185430	2835	2835	2835	2835	0
42	20231221	195700	15185430	2835	2835	2835	2835	0
43	20231221	195600	15185430	2835	2835	2835	2835	0
44	20231221	195500	15185430	2835	2835	2835	2835	0
45	20231221	195400	15185430	2835	2835	2835	2835	0
46	20231221	195300	15185430	2835	2835	2835	2835	0
47	20231221	195200	15185430	2835	2835	2835	2835	0
48	20231221	195100	15185430	2835	2835	2835	2835	0
49	20231221	195000	15185430	2835	2835	2835	2835	0
50	20231221	194900	15185430	2835	2835	2835	2835	0
51	20231221	194800	15185430	2835	2835	2835	2835	0
52	20231221	194700	15185430	2835	2835	2835	2835	0
53	20231221	194600	15185430	2835	2835	2835	2835	0
54	20231221	194500	15185430	2835	2835	2835	2835	0
55	20231221	194400	15185430	2835	2835	2835	2835	0
56	20231221	194300	15185430	2835	2835	2835	2835	0
57	20231221	194200	15185430	2835	2835	2835	2835	0
58	20231221	194100	15185430	2835	2835	2835	2835	0
59	20231221	194000	15185430	2835	2835	2835	2835	0
60	20231221	193900	15185430	2835	2835	2835	2835	0
61	20231221	193800	15185430	2835	2835	2835	2835	0
62	20231221	193700	15185430	2835	2835	2835	2835	200
63	20231221	193600	15185430	2835	2835	2835	2835	0
64	20231221	193500	15185430	2835	2835	2835	2835	0
65	20231221	193400	15185430	2835	2835	2835	2835	0
66	20231221	193300	15185430	2835	2835	2835	2835	0
67	20231221	193200	15185430	2835	2835	2835	2835	0
68	20231221	193100	15185430	2835	2835	2835	2835	0
69	20231221	193000	15185430	2835	2835	2835	2835	0
70	20231221	192900	15185430	2835	2835	2835	2835	0
71	20231221	192800	15185430	2835	2835	2835	2835	0
72	20231221	192700	15185430	2835	2835	2835	2835	0
73	20231221	192600	15185430	2835	2835	2835	2835	0
74	20231221	192500	15185430	2835	2835	2835	2835	0
75	20231221	192400	15185430	2835	2835	2835	2835	0
76	20231221	192300	15185430	2835	2835	2835	2835	0
77	20231221	192200	15185430	2835	2835	2835	2835	0
78	20231221	192100	15185430	2835	2835	2835	2835	0
79	20231221	192000	15185430	2835	2835	2835	2835	0
80	20231221	191900	15185430	2835	2835	2835	2835	0
81	20231221	191800	15185430	2835	2835	2835	2835	0
82	20231221	191700	15185430	2835	2835	2835	2835	0
83	20231221	191600	15185430	2835	2835	2835	2835	0
84	20231221	191500	15185430	2835	2835	2835	2835	0
85	20231221	191400	15185430	2835	2835	2835	2835	0
86	20231221	191300	15185430	2835	2835	2835	2835	0
87	20231221	191200	15185430	2835	2835	2835	2835	0
88	20231221	191100	15185430	2835	2835	2835	2835	0
89	20231221	191000	15185430	2835	2835	2835	2835	0
90	20231221	190900	15185430	2835	2835	2835	2835	0
91	20231221	190800	15185430	2835	2835	2835	2835	0
92	20231221	190700	15185430	2835	2835	2835	2835	200
93	20231221	190600	15185430	2835	2835	2835	2835	0
94	20231221	190500	15185430	2835	2835	2835	2835	0
95	20231221	190400	15185430	2835	2835	2835	2835	0
96	20231221	190300	15185430	2835	2835	2835	2835	0
97	20231221	190200	15185430	2835	2835	2835	2835	0
98	20231221	190100	15185430	2835	2835	2835	2835	0
99	20231221	190000	15185430	2835	2835	2835	2835	0
100	20231221	185900	15185430	2835	2835	2835	2835	0
101	20231221	185800	15185430	2835	2835	2835	2835	0
102	20231221	185700	15185430	2835	2835	2835	2835	0
103	20231221	185600	15185430	2835	2835	2835	2835	0
104	20231221	185500	15185430	2835	2835	2835	2835	0
105	20231221	185400	15185430	2835	2835	2835	2835	0
106	20231221	185300	15185430	2835	2835	2835	2835	0
107	20231221	185200	15185430	2835	2835	2835	2835	0
108	20231221	185100	15185430	2835	2835	2835	2835	0
109	20231221	185000	15185430	2835	2835	2835	2835	0
110	20231221	184900	15185430	2835	2835	2835	2835	0
111	20231221	184800	15185430	2835	2835	2835	2835	0
112	20231221	184700	15185430	2835	2835	2835	2835	0
113	20231221	184600	15185430	2835	2835	2835	2835	0
114	20231221	184500	15185430	2835	2835	2835	2835	0
115	20231221	184400	15185430	2835	2835	2835	2835	0
116	20231221	184300	15185430	2835	2835	2835	2835	0
117	20231221	184200	15185430	2835	2835	2835	2835	0
118	20231221	184100	15185430	2835	2835	2835	2835	0
119	20231221	184000	15185430	2835	2835	2835	2835	0
120	20231221	183900	15185430	2835	2835	2835	2835	0
121	20231221	183800	15185430	2835	2835	2835	2835	0
122	20231221	183700	15185430	2835	2835	2835	2835	200
123	20231221	183600	15185430	2835	2835	2835	2835	0
124	20231221	183500	15185430	2835	2835	2835	2835	0
125	20231221	183400	15185430	2835	2835	2835	2835	0
126	20231221	183300	15185430	2835	2835	2835	2835	0
127	20231221	183200	15185430	2835	2835	2835	2835	0
128	20231221	183100	15185430	2835	2835	2835	2835	0
129	20231221	183000	15185430	2835	2835	2835	2835	0
130	20231221	182900	15185430	2835	2835	2835	2835	0
131	20231221	182800	15185430	2835	2835	2835	2835	0
132	20231221	182700	15185430	2835	2835	2835	2835	0
133	20231221	182600	15185430	2835	2835	2835	2835	0
134	20231221	182500	15185430	2835	2835	2835	2835	0
135	20231221	182400	15185430	2835	2835	2835	2835	0
136	20231221	182300	15185430	2835	2835	2835	2835	0
137	20231221	182200	15185430	2835	2835	2835	2835	0
138	20231221	182100	15185430	2835	2835	2835	2835	0
139	20231221	182000	15185430	2835	2835	2835	2835	0
140	20231221	181900	15185430	2835	2835	2835	2835	0
141	20231221	181800	15185430	2835	2835	2835	2835	0
142	20231221	181700	15185430	2835	2835	2835	2835	0
143	20231221	181600	15185430	2835	2835	2835	2835	0
144	20231221	181500	15185430	2835	2835	2835	2835	0
145	20231221	181400	15185430	2835	2835	2835	2835	0
146	20231221	181300	15185430	2835	2835	2835	2835	0
147	20231221	181200	15185430	2835	2835	2835	2835	0
148	20231221	181100	15185430	2835	2835	2835	2835	0
149	20231221	181000	15185430	2835	2835	2835	2835	0
150	20231221	180900	15185430	2835	2835	2835	2835	0
151	20231221	180800	15185430	2835	2835	2835	2835	0
152	20231221	180700	15185430	2835	2835	2835	2835	200
153	20231221	180600	15185430	2835	2835	2835	2835	0
154	20231221	180500	15185430	2835	2835	2835	2835	0
155	20231221	180400	15185430	2835	2835	2835	2835	0
156	20231221	180300	15185430	2835	2835	2835	2835	0
157	20231221	180200	15185430	2835	2835	2835	2835	0
158	20231221	180100	15185430	2835	2835	2835	2835	0
159	20231221	180000	15185430	2835	2835	2835	2835	0
160	20231221	175900	15185430	2835	2835	2835	2835	0
161	20231221	175800	15185430	2835	2835	2835	2835	0
162	20231221	175700	15185430	2835	2835	2835	2835	0
163	20231221	175600	15185430	2835	2835	2835	2835	0
164	20231221	175500	15185430	2835	2835	2835	2835	0
165	20231221	175400	15185430	2835	2835	2835	2835	0
166	20231221	175300	15185430	2835	2835	2835	2835	0
167	20231221	175200	15185430	2835	2835	2835	2835	0
168	20231221	175100	15185430	2835	2835	2835	2835	0
169	20231221	175000	15185430	2835	2835	2835	2835	0
170	20231221	174900	15185430	2835	2835	2835	2835	0
171	20231221	174800	15185430	2835	2835	2835	2835	0
172	20231221	174700	15185430	2835	2835	2835	2835	0
173	20231221	174600	15185430	2835	2835	2835	2835	0
174	20231221	174500	15185430	2835	2835	2835	2835	0
175	20231221	174400	15185430	2835	2835	2835	2835	0
176	20231221	174300	15185430	2835	2835	2835	2835	0
177	20231221	174200	15185430	2835	2835	2835	2835	0
178	20231221	174100	15185430	2835	2835	2835	2835	0
179	20231221	174000	15185430	2835	2835	2835	2835	0
180	20231221	173900	15185430	2835	2835	2835	2835	0
181	20231221	173800	15185430	2835	2835	2835	2835	0
182	20231221	173700	15185430	2835	2835	2835	2835	200
183	20231221	173600	15185430	2835	2835	2835	2835	0
184	20231221	173500	15185430	2835	2835	2835	2835	0
185	20231221	173400	15185430	2835	2835	2835	2835	0
186	20231221	173300	15185430	2835	2835	2835	2835	0
187	20231221	173200	15185430	2835	2835	2835	2835	0
188	20231221	173100	15185430	2835	2835	2835	2835	0
189	20231221	173000	15185430	2835	2835	2835	2835	0
190	20231221	172900	15185430	2835	2835	2835	2835	0
191	20231221	172800	15185430	2835	2835	2835	2835	0
192	20231221	172700	15185430	2835	2835	2835	2835	0
193	20231221	172600	15185430	2835	2835	2835	2835	0
194	20231221	172500	15185430	2835	2835	2835	2835	0
195	20231221	172400	15185430	2835	2835	2835	2835	0
196	20231221	172300	15185430	2835	2835	2835	2835	0
197	20231221	172200	15185430	2835	2835	2835	2835	0
198	20231221	172100	15185430	2835	2835	2835	2835	0
199	20231221	172000	15185430	2835	2835	2835	2835	0
200	20231221	171900	15185430	2835	2835	2835	2835	0
201	20231221	171800	15185430	2835	2835	2835	2835	0
202	20231221	171700	15185430	2835	2835	2835	2835	0
203	20231221	171600	15185430	2835	2835	2835	2835	0
204	20231221	171500	15185430	2835	2835	2835	2835	0
205	20231221	171400	15185430	2835	2835	2835	2835	0
206	20231221	171300	15185430	2835	2835	2835	2835	0
207	20231221	171200	15185430	2835	2835	2835	2835	0
208	20231221	171100	15185430	2835	2835	2835	2835	0
209	20231221	171000	15185430	2835	2835	2835	2835	0
210	20231221	170900	15185430	2835	2835	2835	2835	0
211	20231221	170800	15185430	2835	2835	2835	2835	0
212	20231221	170700	15185430	2835	2835	2835	2835	200
213	20231221	170600	15185430	2835	2835	2835	2835	0
214	20231221	170500	15185430	2835	2835	2835	2835	0
215	20231221	170400	15185430	2835	2835	2835	2835	0
216	20231221	170300	15185430	2835	2835	2835	2835	0
217	20231221	170200	15185430	2835	2835	2835	2835	0
218	20231221	170100	15185430	2835	2835	2835	2835	0
219	20231221	170000	15185430	2835	2835	2835	2835	0
220	20231221	165900	15185430	2835	2835	2835	2835	0
221	20231221	165800	15185430	2835	2835	2835	2835	0
222	20231221	165700	15185430	2835	2835	2835	2835	0
223	20231221	165600	15185430	2835	2835	2835	2835	0
224	20231221	165500	15185430	2835	2835	2835	2835	0
225	20231221	165400	15185430	2835	2835	2835	2835	0
226	20231221	165300	15185430	2835	2835	2835	2835	0
227	20231221	165200	15185430	2835	2835	2835	2835	0
228	20231221	165100	15185430	2835	2835	2835	2835	0
229	20231221	165000	15185430	2835	2835	2835	2835	0
230	20231221	164900	15185430	2835	2835	2835	2835	0
231	20231221	164800	15185430	2835	2835	2835	2835	0
232	20231221	164700	15185430	2835	2835	2835	2835	0
233	20231221	164600	15185430	2835	2835	2835	2835	0
234	20231221	164500	15185430	2835	2835	2835	2835	0
235	20231221	164400	15185430	2835	2835	2835	2835	0
236	20231221	164300	15185430	2835	2835	2835	2835	0
237	20231221	164200	15185430	2835	2835	2835	2835	0
238	20231221	164100	15185430	2835	2835	2835	2835	0
239	20231221	164000	15185430	2835	2835	2835	2835	0
240	20231221	163900	15185430	2835	2835	2835	2835	0
241	20231221	163800	15185430	2835	2835	2835	2835	0
242	20231221	163700	15185430	2835	2835	2835	2835	200
243	20231221	163600	15185430	2835	2835	2835	2835	0
244	20231221	163500	15185430	2835	2835	2835	2835	0
245	20231221	163400	15185430	2835	2835	2835	2835	0
246	20231221	163300	15185430	2835	2835	2835	2835	0
247	20231221	163200	15185430	2835	2835	2835	2835	0
248	20231221	163100	15185430	2835	2835	2835	2835	0
249	20231221	163000	15185430	2835	2835	2835	2835	0
250	20231221	162900	15185430	2835	2835	2835	2835	0
251	20231221	162800	15185430	2835	2835	2835	2835	0
252	20231221	162700	15185430	2835	2835	2835	2835	0
253	20231221	162600	15185430	2835	2835	2835	2835	0
254	20231221	162500	15185430	2835	2835	2835	2835	0
255	20231221	162400	15185430	2835	2835	2835	2835	0
256	20231221	162300	15185430	2835	2835	2835	2835	0
257	20231221	162200	15185430	2835	2835	2835	2835	0
258	20231221	162100	15185430	2835	2835	2835	2835	0
259	20231221	162000	15185430	2835	2835	2835	2835	0
260	20231221	161900	15185430	2835	2835	2835	2835	0
261	20231221	161800	15185430	2835	2835	2835	2835	0
262	20231221	161700	15185430	2835	2835	2835	2835	0
263	20231221	161600	15185430	2835	2835	2835	2835	0
264	20231221	161500	15185430	2835	2835	2835	2835	0
265	20231221	161400	15185430	2835	2835	2835	2835	0
266	20231221	161300	15185430	2835	2835	2835	2835	0
267	20231221	161200	15185430	2835	2835	2835	2835	0
268	20231221	161100	15185430	2835	2835	2835	2835	0
269	20231221	161000	15185430	2835	2835	2835	2835	0
270	20231221	160900	15185430	2835	2835	2835	2835	0
271	20231221	160800	15185430	2835	2835	2835	2835	0
272	20231221	160700	15185430	2835	2835	2835	2835	200
273	20231221	160600	15185430	2835	2835	2835	2835	0
274	20231221	160500	15185430	2835	2835	2835	2835	0
275	20231221	160400	15185430	2835	2835	2835	2835	0
276	20231221	160300	15185430	2835	2835	2835	2835	0
277	20231221	160200	15185430	2835	2835	2835	2835	0
278	20231221	160100	15185430	2835	2835	2835	2835	0
279	20231221	160000	15185430	2835	2835	2835	2835	0
280	20231221	155900	15185430	2835	2835	2835	2835	0
281	20231221	155800	15185430	2835	2835	2835	2835	0
282	20231221	155700	15185430	2835	2835	2835	2835	0
283	20231221	155600	15185430	2835	2835	2835	2835	0
284	20231221	155500	15185430	2835	2835	2835	2835	0
285	20231221	155400	15185430	2835	2835	2835	2835	0
286	20231221	155300	15185430	2835	2835	2835	2835	0
287	20231221	155200	15185430	2835	2835	2835	2835	0
288	20231221	155100	15185430	2835	2835	2835	2835	0
289	20231221	155000	15185430	2835	2835	2835	2835	0
290	20231221	154900	15185430	2835	2835	2835	2835	0
291	20231221	154800	15185430	2835	2835	2835	2835	0
292	20231221	154700	15185430	2835	2835	2835	2835	0
293	20231221	154600	15185430	2835	2835	2835	2835	0
294	20231221	154500	15185430	2835	2835	2835	2835	0
295	20231221	154400	15185430	2835	2835	2835	2835	0
296	20231221	154300	15185430	2835	2835	2835	2835	0
297	20231221	154200	15185430	2835	2835	2835	2835	0
298	20231221	154100	15185430	2835	2835	2835	2835	0
299	20231221	154000	15185430	2835	2835	2835	2835	0
300	20231221	153900	15185430	2835	2835	2835	2835	0
301	20231221	153800	15185430	2835	2835	2835	2835	0
302	20231221	153700	15185430	2835	2835	2835	2835	200
303	20231221	153600	15185430	2835	2835	2835	2835	0
304	20231221	153500	15185430	2835	2835	2835	2835	0
305	20231221	153400	15185430	2835	2835	2835	2835	0
306	20231221	153300	15185430	2835	2835	2835	2835	0
307	20231221	153200	15185430	2835	2835	2835	2835	0
308	20231221	153100	15185430	2835	2835	2835	2835	0
309	20231221	153000	15185430	2835	2835	2835	2835	200
310	20231221	152900	14618430	2830	2830	2830	2830	0
311	20231221	152800	14618430	2830	2830	2830	2830	0
312	20231221	152700	14618430	2830	2830	2830	2830	0
313	20231221	152600	14618430	2830	2830	2830	2830	0
314	20231221	152500	14618430	2830	2830	2830	2830	0
315	20231221	152400	14618430	2830	2830	2830	2830	0
316	20231221	152300	14618430	2830	2830	2830	2830	0
317	20231221	152200	14618430	2830	2830	2830	2830	0
318	20231221	152100	14618430	2830	2830	2830	2830	0
319	20231221	152000	14618430	2830	2830	2830	2830	0
320	20231221	151900	14618430	2830	2830	2830	2830	0
321	20231221	151800	14618430	2830	2830	2830	2830	0
322	20231221	151700	14618430	2830	2830	2830	2830	0
323	20231221	151600	14618430	2830	2830	2830	2830	0
324	20231221	151500	14618430	2830	2825	2830	2825	8
325	20231221	151400	14595820	2820	2820	2820	2820	1
326	20231221	151300	14593000	2830	2830	2830	2830	0
327	20231221	151200	14593000	2830	2830	2830	2830	0
328	20231221	151100	14593000	2830	2830	2830	2830	0
329	20231221	151000	14593000	2830	2830	2830	2830	0
330	20231221	150900	14593000	2830	2830	2830	2830	0
331	20231221	150800	14593000	2830	2830	2830	2830	0
332	20231221	150700	14593000	2830	2820	2830	2820	11
333	20231221	150600	14561900	2820	2820	2820	2820	58
334	20231221	150500	14398340	2820	2820	2820	2820	20
335	20231221	150400	14341940	2820	2820	2820	2820	0
336	20231221	150300	14341940	2820	2820	2820	2820	0
337	20231221	150200	14341940	2820	2820	2820	2820	0
338	20231221	150100	14341940	2820	2820	2820	2820	0
339	20231221	150000	14341940	2820	2820	2820	2820	0
340	20231221	145900	14341940	2820	2820	2820	2820	0
341	20231221	145800	14341940	2820	2820	2820	2820	0
342	20231221	145700	14341940	2820	2820	2820	2820	0
343	20231221	145600	14341940	2820	2820	2820	2820	0
344	20231221	145500	14341940	2820	2820	2820	2820	0
345	20231221	145400	14341940	2820	2820	2820	2820	0
346	20231221	145300	14341940	2820	2820	2820	2820	0
347	20231221	145200	14341940	2820	2820	2820	2820	0
348	20231221	145100	14341940	2820	2820	2820	2820	0
349	20231221	145000	14341940	2820	2820	2820	2820	0
350	20231221	144900	14341940	2820	2820	2820	2820	0
351	20231221	144800	14341940	2820	2820	2820	2820	2
352	20231221	144700	14336300	2795	2795	2795	2795	0
353	20231221	144600	14336300	2795	2795	2795	2795	0
354	20231221	144500	14336300	2795	2795	2795	2795	0
355	20231221	144400	14336300	2795	2795	2795	2795	339
356	20231221	144300	13388795	2795	2795	2795	2795	0
357	20231221	144200	13388795	2795	2795	2795	2795	10
358	20231221	144100	13360845	2790	2790	2790	2790	0
359	20231221	144000	13360845	2790	2790	2790	2790	0
360	20231221	143900	13360845	2790	2790	2790	2790	0
361	20231221	143800	13360845	2790	2790	2790	2790	0
362	20231221	143700	13360845	2790	2790	2790	2790	0
363	20231221	143600	13360845	2790	2790	2790	2790	0
364	20231221	143500	13360845	2790	2790	2790	2790	0
365	20231221	143400	13360845	2790	2790	2790	2790	0
366	20231221	143300	13360845	2790	2790	2790	2790	0
367	20231221	143200	13360845	2790	2790	2790	2790	0
368	20231221	143100	13360845	2790	2790	2790	2790	0
369	20231221	143000	13360845	2790	2790	2790	2790	0
370	20231221	142900	13360845	2790	2790	2790	2790	100
371	20231221	142800	13081845	2795	2795	2795	2795	0
372	20231221	142700	13081845	2795	2795	2795	2795	4
373	20231221	142600	13070665	2795	2795	2795	2795	0
374	20231221	142500	13070665	2795	2795	2795	2795	647
375	20231221	142400	11262300	2795	2795	2795	2795	0
376	20231221	142300	11262300	2795	2795	2795	2795	0
377	20231221	142200	11262300	2795	2795	2795	2795	0
378	20231221	142100	11262300	2795	2795	2795	2795	0
379	20231221	142000	11262300	2795	2795	2795	2795	0
380	20231221	141900	11262300	2795	2795	2795	2795	0
381	20231221	141800	11262300	2795	2795	2795	2795	1048
382	20231221	141700	8333140	2800	2800	2800	2800	0
383	20231221	141600	8333140	2800	2800	2800	2800	0
384	20231221	141500	8333140	2800	2800	2800	2800	0
385	20231221	141400	8333140	2800	2800	2800	2800	0
386	20231221	141300	8333140	2800	2800	2800	2800	0
387	20231221	141200	8333140	2800	2800	2800	2800	0
388	20231221	141100	8333140	2800	2800	2800	2800	0
389	20231221	141000	8333140	2800	2800	2800	2800	500
390	20231221	140900	6933140	2800	2800	2800	2800	0
391	20231221	140800	6933140	2800	2800	2800	2800	0
392	20231221	140700	6933140	2800	2800	2800	2800	0
393	20231221	140600	6933140	2800	2800	2800	2800	0
394	20231221	140500	6933140	2800	2800	2800	2800	118
395	20231221	140400	6602740	2805	2810	2810	2805	15
396	20231221	140300	6560645	2810	2810	2810	2810	0
397	20231221	140200	6560645	2810	2810	2810	2810	0
398	20231221	140100	6560645	2810	2810	2810	2810	0
399	20231221	140000	6560645	2810	2810	2810	2810	0
400	20231221	135900	6560645	2810	2810	2810	2810	120
401	20231221	135800	6223445	2810	2810	2810	2810	0
402	20231221	135700	6223445	2810	2815	2815	2810	90
403	20231221	135600	5970100	2815	2815	2815	2815	0
404	20231221	135500	5970100	2815	2815	2815	2815	0
405	20231221	135400	5970100	2815	2815	2815	2815	0
406	20231221	135300	5970100	2815	2815	2815	2815	0
407	20231221	135200	5970100	2815	2815	2815	2815	0
408	20231221	135100	5970100	2815	2815	2815	2815	0
409	20231221	135000	5970100	2815	2815	2815	2815	0
410	20231221	134900	5970100	2815	2815	2815	2815	125
411	20231221	134800	5618225	2815	2815	2815	2815	1
412	20231221	134700	5615410	2820	2820	2820	2820	0
413	20231221	134600	5615410	2820	2820	2820	2820	0
414	20231221	134500	5615410	2820	2820	2820	2820	0
415	20231221	134400	5615410	2820	2820	2820	2820	0
416	20231221	134300	5615410	2820	2820	2820	2820	0
417	20231221	134200	5615410	2820	2820	2820	2820	0
418	20231221	134100	5615410	2820	2820	2820	2820	0
419	20231221	134000	5615410	2820	2820	2820	2820	0
420	20231221	133900	5615410	2820	2820	2820	2820	0
421	20231221	133800	5615410	2820	2820	2820	2820	0
422	20231221	133700	5615410	2820	2820	2820	2820	0
423	20231221	133600	5615410	2820	2820	2820	2820	0
424	20231221	133500	5615410	2820	2820	2820	2820	0
425	20231221	133400	5615410	2820	2820	2820	2820	0
426	20231221	133300	5615410	2820	2820	2820	2820	0
427	20231221	133200	5615410	2820	2820	2820	2820	0
428	20231221	133100	5615410	2820	2820	2820	2820	0
429	20231221	133000	5615410	2820	2820	2820	2820	0
430	20231221	132900	5615410	2820	2820	2820	2820	0
431	20231221	132800	5615410	2820	2820	2820	2820	0
432	20231221	132700	5615410	2820	2820	2820	2820	0
433	20231221	132600	5615410	2820	2820	2820	2820	0
434	20231221	132500	5615410	2820	2820	2820	2820	0
435	20231221	132400	5615410	2820	2820	2820	2820	1
436	20231221	132300	5612590	2820	2820	2820	2820	0
437	20231221	132200	5612590	2820	2820	2820	2820	0
438	20231221	132100	5612590	2820	2820	2820	2820	0
439	20231221	132000	5612590	2820	2820	2820	2820	0
440	20231221	131900	5612590	2820	2820	2820	2820	0
441	20231221	131800	5612590	2820	2820	2820	2820	0
442	20231221	131700	5612590	2820	2820	2820	2820	0
443	20231221	131600	5612590	2820	2820	2820	2820	0
444	20231221	131500	5612590	2820	2820	2820	2820	0
445	20231221	131400	5612590	2820	2820	2820	2820	0
446	20231221	131300	5612590	2820	2820	2820	2820	0
447	20231221	131200	5612590	2820	2820	2820	2820	0
448	20231221	131100	5612590	2820	2820	2820	2820	0
449	20231221	131000	5612590	2820	2820	2820	2820	0
450	20231221	130900	5612590	2820	2820	2820	2820	0
451	20231221	130800	5612590	2820	2820	2820	2820	2
452	20231221	130700	5606950	2815	2815	2815	2815	5
453	20231221	130600	5592875	2820	2820	2820	2820	0
454	20231221	130500	5592875	2820	2820	2820	2820	0
455	20231221	130400	5592875	2820	2820	2820	2820	0
456	20231221	130300	5592875	2820	2820	2820	2820	0
457	20231221	130200	5592875	2820	2820	2820	2820	0
458	20231221	130100	5592875	2820	2820	2820	2820	0
459	20231221	130000	5592875	2820	2820	2820	2820	0
460	20231221	125900	5592875	2820	2820	2820	2820	0
461	20231221	125800	5592875	2820	2820	2820	2820	0
462	20231221	125700	5592875	2820	2820	2820	2820	0
463	20231221	125600	5592875	2820	2820	2820	2820	0
464	20231221	125500	5592875	2820	2820	2820	2820	0
465	20231221	125400	5592875	2820	2820	2820	2820	0
466	20231221	125300	5592875	2820	2820	2820	2820	0
467	20231221	125200	5592875	2820	2820	2820	2820	0
468	20231221	125100	5592875	2820	2820	2820	2820	0
469	20231221	125000	5592875	2820	2820	2820	2820	0
470	20231221	124900	5592875	2820	2820	2820	2820	0
471	20231221	124800	5592875	2820	2820	2820	2820	0
472	20231221	124700	5592875	2820	2820	2820	2820	0
473	20231221	124600	5592875	2820	2820	2820	2820	0
474	20231221	124500	5592875	2820	2820	2820	2820	0
475	20231221	124400	5592875	2820	2820	2820	2820	0
476	20231221	124300	5592875	2820	2820	2820	2820	0
477	20231221	124200	5592875	2820	2820	2820	2820	10
478	20231221	124100	5564675	2820	2820	2820	2820	50
479	20231221	124000	5423675	2820	2820	2820	2820	10
480	20231221	123900	5395475	2820	2820	2820	2820	0
481	20231221	123800	5395475	2820	2820	2820	2820	0
482	20231221	123700	5395475	2820	2820	2820	2820	0
483	20231221	123600	5395475	2820	2820	2820	2820	0
484	20231221	123500	5395475	2820	2820	2820	2820	0
485	20231221	123400	5395475	2820	2820	2820	2820	0
486	20231221	123300	5395475	2820	2820	2820	2820	0
487	20231221	123200	5395475	2820	2820	2820	2820	0
488	20231221	123100	5395475	2820	2820	2820	2820	0
489	20231221	123000	5395475	2820	2820	2820	2820	0
490	20231221	122900	5395475	2820	2820	2820	2820	0
491	20231221	122800	5395475	2820	2820	2820	2820	0
492	20231221	122700	5395475	2820	2820	2820	2820	0
493	20231221	122600	5395475	2820	2820	2820	2820	0
494	20231221	122500	5395475	2820	2820	2820	2820	0
495	20231221	122400	5395475	2820	2820	2820	2820	0
496	20231221	122300	5395475	2820	2820	2820	2820	0
497	20231221	122200	5395475	2820	2820	2820	2820	0
498	20231221	122100	5395475	2820	2820	2820	2820	0
499	20231221	122000	5395475	2820	2820	2820	2820	0
500	20231221	121900	5395475	2820	2820	2820	2820	0
501	20231221	121800	5395475	2820	2820	2820	2820	0
502	20231221	121700	5395475	2820	2820	2820	2820	0
503	20231221	121600	5395475	2820	2820	2820	2820	0
504	20231221	121500	5395475	2820	2820	2820	2820	0
505	20231221	121400	5395475	2820	2820	2820	2820	0
506	20231221	121300	5395475	2820	2820	2820	2820	0
507	20231221	121200	5395475	2820	2820	2820	2820	0
508	20231221	121100	5395475	2820	2820	2820	2820	0
509	20231221	121000	5395475	2820	2820	2820	2820	0
510	20231221	120900	5395475	2820	2820	2820	2820	0
511	20231221	120800	5395475	2820	2820	2820	2820	0
512	20231221	120700	5395475	2820	2820	2820	2820	0
513	20231221	120600	5395475	2820	2820	2820	2820	0
514	20231221	120500	5395475	2820	2820	2820	2820	10
515	20231221	120400	5367275	2820	2820	2820	2820	5
516	20231221	120300	5353175	2820	2820	2820	2820	0
517	20231221	120200	5353175	2820	2820	2820	2820	0
518	20231221	120100	5353175	2820	2820	2820	2820	0
519	20231221	120000	5353175	2820	2820	2820	2820	0
520	20231221	115900	5353175	2820	2820	2820	2820	10
521	20231221	115800	5324975	2820	2820	2820	2820	0
522	20231221	115700	5324975	2820	2820	2820	2820	0
523	20231221	115600	5324975	2820	2820	2820	2820	0
524	20231221	115500	5324975	2820	2820	2820	2820	0
525	20231221	115400	5324975	2820	2820	2820	2820	0
526	20231221	115300	5324975	2820	2820	2820	2820	0
527	20231221	115200	5324975	2820	2820	2820	2820	0
528	20231221	115100	5324975	2820	2820	2820	2820	10
529	20231221	115000	5296775	2815	2815	2815	2815	0
530	20231221	114900	5296775	2815	2815	2815	2815	0
531	20231221	114800	5296775	2815	2815	2815	2815	0
532	20231221	114700	5296775	2815	2815	2815	2815	0
533	20231221	114600	5296775	2815	2815	2815	2815	0
534	20231221	114500	5296775	2815	2815	2815	2815	0
535	20231221	114400	5296775	2815	2815	2815	2815	0
536	20231221	114300	5296775	2815	2815	2815	2815	0
537	20231221	114200	5296775	2815	2815	2815	2815	0
538	20231221	114100	5296775	2815	2815	2815	2815	0
539	20231221	114000	5296775	2815	2815	2815	2815	0
540	20231221	113900	5296775	2815	2815	2815	2815	0
541	20231221	113800	5296775	2815	2815	2815	2815	0
542	20231221	113700	5296775	2815	2815	2815	2815	0
543	20231221	113600	5296775	2815	2815	2815	2815	0
544	20231221	113500	5296775	2815	2815	2815	2815	0
545	20231221	113400	5296775	2815	2815	2815	2815	0
546	20231221	113300	5296775	2815	2815	2815	2815	0
547	20231221	113200	5296775	2815	2815	2815	2815	0
548	20231221	113100	5296775	2815	2815	2815	2815	0
549	20231221	113000	5296775	2815	2815	2815	2815	0
550	20231221	112900	5296775	2815	2815	2815	2815	0
551	20231221	112800	5296775	2815	2815	2815	2815	0
552	20231221	112700	5296775	2815	2815	2815	2815	0
553	20231221	112600	5296775	2815	2815	2815	2815	0
554	20231221	112500	5296775	2815	2815	2815	2815	0
555	20231221	112400	5296775	2815	2815	2815	2815	0
556	20231221	112300	5296775	2815	2815	2815	2815	0
557	20231221	112200	5296775	2815	2820	2820	2815	36
558	20231221	112100	5195370	2820	2820	2820	2820	0
559	20231221	112000	5195370	2820	2820	2820	2820	0
560	20231221	111900	5195370	2820	2820	2820	2820	0
561	20231221	111800	5195370	2820	2820	2820	2820	0
562	20231221	111700	5195370	2820	2820	2820	2820	0
563	20231221	111600	5195370	2820	2820	2820	2820	0
564	20231221	111500	5195370	2820	2820	2820	2820	0
565	20231221	111400	5195370	2820	2820	2820	2820	0
566	20231221	111300	5195370	2820	2820	2820	2820	0
567	20231221	111200	5195370	2820	2820	2820	2820	0
568	20231221	111100	5195370	2820	2820	2820	2820	0
569	20231221	111000	5195370	2820	2820	2820	2820	0
570	20231221	110900	5195370	2820	2820	2820	2820	0
571	20231221	110800	5195370	2820	2820	2820	2820	0
572	20231221	110700	5195370	2820	2820	2820	2820	0
573	20231221	110600	5195370	2820	2820	2820	2820	1
574	20231221	110500	5192550	2820	2820	2820	2820	0
575	20231221	110400	5192550	2820	2820	2820	2820	0
576	20231221	110300	5192550	2820	2820	2820	2820	0
577	20231221	110200	5192550	2820	2820	2820	2820	1
578	20231221	110100	5189730	2820	2820	2820	2820	0
579	20231221	110000	5189730	2820	2820	2820	2820	0
580	20231221	105900	5189730	2820	2820	2820	2820	1
581	20231221	105800	5186910	2820	2820	2820	2820	1
582	20231221	105700	5184090	2820	2820	2820	2820	1
583	20231221	105600	5181270	2820	2820	2820	2820	11
584	20231221	105500	5150250	2825	2825	2825	2825	0
585	20231221	105400	5150250	2825	2825	2825	2825	0
586	20231221	105300	5150250	2825	2825	2825	2825	0
587	20231221	105200	5150250	2825	2825	2825	2825	0
588	20231221	105100	5150250	2825	2825	2825	2825	0
589	20231221	105000	5150250	2825	2825	2825	2825	0
590	20231221	104900	5150250	2825	2825	2825	2825	0
591	20231221	104800	5150250	2825	2825	2825	2825	0
592	20231221	104700	5150250	2825	2825	2825	2825	0
593	20231221	104600	5150250	2825	2825	2825	2825	0
594	20231221	104500	5150250	2825	2825	2825	2825	1
595	20231221	104400	5147425	2830	2830	2830	2830	0
596	20231221	104300	5147425	2830	2830	2830	2830	0
597	20231221	104200	5147425	2830	2830	2830	2830	0
598	20231221	104100	5147425	2830	2825	2830	2825	5
599	20231221	104000	5133280	2820	2820	2820	2820	0
600	20231221	103900	5133280	2820	2820	2820	2820	0
601	20231221	103800	5133280	2820	2820	2820	2820	40
602	20231221	103700	5020480	2820	2820	2820	2820	0
603	20231221	103600	5020480	2820	2820	2820	2820	0
604	20231221	103500	5020480	2820	2820	2820	2820	0
605	20231221	103400	5020480	2820	2820	2820	2820	0
606	20231221	103300	5020480	2820	2820	2820	2820	0
607	20231221	103200	5020480	2820	2820	2820	2820	0
608	20231221	103100	5020480	2820	2820	2820	2820	0
609	20231221	103000	5020480	2820	2820	2820	2820	0
610	20231221	102900	5020480	2820	2820	2820	2820	0
611	20231221	102800	5020480	2820	2820	2820	2820	0
612	20231221	102700	5020480	2820	2820	2820	2820	0
613	20231221	102600	5020480	2820	2820	2820	2820	0
614	20231221	102500	5020480	2820	2820	2820	2820	0
615	20231221	102400	5020480	2820	2820	2820	2820	0
616	20231221	102300	5020480	2820	2820	2820	2820	0
617	20231221	102200	5020480	2820	2820	2820	2820	0
618	20231221	102100	5020480	2820	2820	2820	2820	0
619	20231221	102000	5020480	2820	2820	2820	2820	0
620	20231221	101900	5020480	2820	2820	2820	2820	0
621	20231221	101800	5020480	2820	2820	2820	2820	60
622	20231221	101700	4851280	2830	2830	2830	2830	0
623	20231221	101600	4851280	2830	2830	2830	2830	0
624	20231221	101500	4851280	2830	2830	2830	2830	0
625	20231221	101400	4851280	2830	2830	2830	2830	0
626	20231221	101300	4851280	2830	2830	2830	2830	0
627	20231221	101200	4851280	2830	2830	2830	2830	0
628	20231221	101100	4851280	2830	2830	2830	2830	0
629	20231221	101000	4851280	2830	2830	2830	2830	0
630	20231221	100900	4851280	2830	2830	2830	2830	0
631	20231221	100800	4851280	2830	2830	2830	2830	0
632	20231221	100700	4851280	2830	2830	2830	2830	0
633	20231221	100600	4851280	2830	2830	2830	2830	0
634	20231221	100500	4851280	2830	2830	2830	2830	0
635	20231221	100400	4851280	2830	2830	2830	2830	0
636	20231221	100300	4851280	2830	2830	2830	2830	0
637	20231221	100200	4851280	2830	2830	2830	2830	0
638	20231221	100100	4851280	2830	2830	2830	2830	0
639	20231221	100000	4851280	2830	2830	2830	2830	0
640	20231221	095900	4851280	2830	2830	2830	2830	0
641	20231221	095800	4851280	2830	2830	2830	2830	0
642	20231221	095700	4851280	2830	2830	2830	2830	0
643	20231221	095600	4851280	2830	2830	2830	2830	3
644	20231221	095500	4842790	2825	2825	2825	2825	0
645	20231221	095400	4842790	2825	2825	2825	2825	0
646	20231221	095300	4842790	2825	2825	2825	2825	0
647	20231221	095200	4842790	2825	2825	2825	2825	0
648	20231221	095100	4842790	2825	2825	2825	2825	0
649	20231221	095000	4842790	2825	2825	2825	2825	0
650	20231221	094900	4842790	2825	2825	2825	2825	0
651	20231221	094800	4842790	2825	2825	2825	2825	101
652	20231221	094700	4557465	2830	2830	2830	2830	0
653	20231221	094600	4557465	2830	2830	2830	2830	0
654	20231221	094500	4557465	2830	2830	2830	2830	0
655	20231221	094400	4557465	2830	2830	2830	2830	0
656	20231221	094300	4557465	2830	2830	2830	2830	0
657	20231221	094200	4557465	2830	2830	2830	2830	0
658	20231221	094100	4557465	2830	2830	2830	2830	0
659	20231221	094000	4557465	2830	2830	2830	2830	0
660	20231221	093900	4557465	2830	2830	2830	2830	0
661	20231221	093800	4557465	2830	2830	2830	2830	3
662	20231221	093700	4548975	2830	2830	2830	2830	0
663	20231221	093600	4548975	2830	2830	2830	2830	0
664	20231221	093500	4548975	2830	2830	2830	2830	0
665	20231221	093400	4548975	2830	2830	2830	2830	0
666	20231221	093300	4548975	2830	2830	2830	2830	0
667	20231221	093200	4548975	2830	2830	2830	2830	91
668	20231221	093100	4291445	2830	2830	2830	2830	0
669	20231221	093000	4291445	2830	2830	2830	2830	0
670	20231221	092900	4291445	2830	2830	2830	2830	0
671	20231221	092800	4291445	2830	2830	2830	2830	0
672	20231221	092700	4291445	2830	2830	2830	2830	20
673	20231221	092600	4234845	2845	2845	2845	2845	1
674	20231221	092500	4232000	2850	2850	2850	2850	0
675	20231221	092400	4232000	2850	2850	2850	2850	0
676	20231221	092300	4232000	2850	2850	2850	2850	0
677	20231221	092200	4232000	2850	2850	2850	2850	0
678	20231221	092100	4232000	2850	2850	2850	2850	0
679	20231221	092000	4232000	2850	2850	2850	2850	0
680	20231221	091900	4232000	2850	2850	2850	2850	0
681	20231221	091800	4232000	2850	2850	2850	2850	0
682	20231221	091700	4232000	2850	2845	2850	2845	553
683	20231221	091600	2656600	2845	2845	2845	2845	0
684	20231221	091500	2656600	2845	2845	2845	2845	0
685	20231221	091400	2656600	2845	2845	2845	2845	0
686	20231221	091300	2656600	2845	2845	2845	2845	0
687	20231221	091200	2656600	2845	2845	2850	2845	306
688	20231221	091100	1785680	2845	2845	2845	2845	9
689	20231221	091000	1760075	2845	2845	2845	2845	24
690	20231221	090900	1691795	2850	2845	2850	2845	50
691	20231221	090800	1549500	2850	2825	2850	2825	250
692	20231221	090700	840370	2825	2820	2825	2820	200
693	20231221	090600	275575	2825	2820	2825	2820	10
694	20231221	090500	247370	2790	2790	2790	2790	0
695	20231221	090400	247370	2790	2790	2790	2790	0
696	20231221	090300	247370	2790	2790	2790	2790	9
697	20231221	090200	222260	2820	2820	2820	2820	0
698	20231221	090100	222260	2820	2820	2820	2820	0
699	20231221	090000	222260	2820	2800	2820	2800	79