KissMeData/050120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192900	46974855	2980	2980	2980	2980	541
3	20231221	192800	46974855	2980	2980	2980	2980	0
4	20231221	192700	46974855	2980	2980	2980	2980	0
5	20231221	192600	46974855	2980	2980	2980	2980	0
6	20231221	192500	46974855	2980	2980	2980	2980	0
7	20231221	192400	46974855	2980	2980	2980	2980	0
8	20231221	192300	46974855	2980	2980	2980	2980	0
9	20231221	192200	46974855	2980	2980	2980	2980	0
10	20231221	192100	46974855	2980	2980	2980	2980	0
11	20231221	192000	46974855	2980	2980	2980	2980	0
12	20231221	191900	46974855	2980	2980	2980	2980	0
13	20231221	191800	46974855	2980	2980	2980	2980	0
14	20231221	191700	46974855	2980	2980	2980	2980	0
15	20231221	191600	46974855	2980	2980	2980	2980	0
16	20231221	191500	46974855	2980	2980	2980	2980	0
17	20231221	191400	46974855	2980	2980	2980	2980	0
18	20231221	191300	46974855	2980	2980	2980	2980	0
19	20231221	191200	46974855	2980	2980	2980	2980	0
20	20231221	191100	46974855	2980	2980	2980	2980	0
21	20231221	191000	46974855	2980	2980	2980	2980	0
22	20231221	190900	46974855	2980	2980	2980	2980	0
23	20231221	190800	46974855	2980	2980	2980	2980	0
24	20231221	190700	46974855	2980	2980	2980	2980	0
25	20231221	190600	46974855	2980	2980	2980	2980	0
26	20231221	190500	46974855	2980	2980	2980	2980	0
27	20231221	190400	46974855	2980	2980	2980	2980	0
28	20231221	190300	46974855	2980	2980	2980	2980	0
29	20231221	190200	46974855	2980	2980	2980	2980	0
30	20231221	190100	46974855	2980	2980	2980	2980	0
31	20231221	190000	46974855	2980	2980	2980	2980	0
32	20231221	185900	46974855	2980	2980	2980	2980	541
33	20231221	185800	46974855	2980	2980	2980	2980	0
34	20231221	185700	46974855	2980	2980	2980	2980	0
35	20231221	185600	46974855	2980	2980	2980	2980	0
36	20231221	185500	46974855	2980	2980	2980	2980	0
37	20231221	185400	46974855	2980	2980	2980	2980	0
38	20231221	185300	46974855	2980	2980	2980	2980	0
39	20231221	185200	46974855	2980	2980	2980	2980	0
40	20231221	185100	46974855	2980	2980	2980	2980	0
41	20231221	185000	46974855	2980	2980	2980	2980	0
42	20231221	184900	46974855	2980	2980	2980	2980	0
43	20231221	184800	46974855	2980	2980	2980	2980	0
44	20231221	184700	46974855	2980	2980	2980	2980	0
45	20231221	184600	46974855	2980	2980	2980	2980	0
46	20231221	184500	46974855	2980	2980	2980	2980	0
47	20231221	184400	46974855	2980	2980	2980	2980	0
48	20231221	184300	46974855	2980	2980	2980	2980	0
49	20231221	184200	46974855	2980	2980	2980	2980	0
50	20231221	184100	46974855	2980	2980	2980	2980	0
51	20231221	184000	46974855	2980	2980	2980	2980	0
52	20231221	183900	46974855	2980	2980	2980	2980	0
53	20231221	183800	46974855	2980	2980	2980	2980	0
54	20231221	183700	46974855	2980	2980	2980	2980	0
55	20231221	183600	46974855	2980	2980	2980	2980	0
56	20231221	183500	46974855	2980	2980	2980	2980	0
57	20231221	183400	46974855	2980	2980	2980	2980	0
58	20231221	183300	46974855	2980	2980	2980	2980	0
59	20231221	183200	46974855	2980	2980	2980	2980	0
60	20231221	183100	46974855	2980	2980	2980	2980	0
61	20231221	183000	46974855	2980	2980	2980	2980	0
62	20231221	182900	46974855	2980	2980	2980	2980	541
63	20231221	182800	46974855	2980	2980	2980	2980	0
64	20231221	182700	46974855	2980	2980	2980	2980	0
65	20231221	182600	46974855	2980	2980	2980	2980	0
66	20231221	182500	46974855	2980	2980	2980	2980	0
67	20231221	182400	46974855	2980	2980	2980	2980	0
68	20231221	182300	46974855	2980	2980	2980	2980	0
69	20231221	182200	46974855	2980	2980	2980	2980	0
70	20231221	182100	46974855	2980	2980	2980	2980	0
71	20231221	182000	46974855	2980	2980	2980	2980	0
72	20231221	181900	46974855	2980	2980	2980	2980	0
73	20231221	181800	46974855	2980	2980	2980	2980	0
74	20231221	181700	46974855	2980	2980	2980	2980	0
75	20231221	181600	46974855	2980	2980	2980	2980	0
76	20231221	181500	46974855	2980	2980	2980	2980	0
77	20231221	181400	46974855	2980	2980	2980	2980	0
78	20231221	181300	46974855	2980	2980	2980	2980	0
79	20231221	181200	46974855	2980	2980	2980	2980	0
80	20231221	181100	46974855	2980	2980	2980	2980	0
81	20231221	181000	46974855	2980	2980	2980	2980	0
82	20231221	180900	46974855	2980	2980	2980	2980	0
83	20231221	180800	46974855	2980	2980	2980	2980	0
84	20231221	180700	46974855	2980	2980	2980	2980	0
85	20231221	180600	46974855	2980	2980	2980	2980	0
86	20231221	180500	46974855	2980	2980	2980	2980	0
87	20231221	180400	46974855	2980	2980	2980	2980	0
88	20231221	180300	46974855	2980	2980	2980	2980	0
89	20231221	180200	46974855	2980	2980	2980	2980	0
90	20231221	180100	46974855	2980	2980	2980	2980	0
91	20231221	180000	46974855	2980	2980	2980	2980	0
92	20231221	175900	46974855	2980	2980	2980	2980	541
93	20231221	175800	46974855	2980	2980	2980	2980	0
94	20231221	175700	46974855	2980	2980	2980	2980	0
95	20231221	175600	46974855	2980	2980	2980	2980	0
96	20231221	175500	46974855	2980	2980	2980	2980	0
97	20231221	175400	46974855	2980	2980	2980	2980	0
98	20231221	175300	46974855	2980	2980	2980	2980	0
99	20231221	175200	46974855	2980	2980	2980	2980	0
100	20231221	175100	46974855	2980	2980	2980	2980	0
101	20231221	175000	46974855	2980	2980	2980	2980	0
102	20231221	174900	46974855	2980	2980	2980	2980	0
103	20231221	174800	46974855	2980	2980	2980	2980	0
104	20231221	174700	46974855	2980	2980	2980	2980	0
105	20231221	174600	46974855	2980	2980	2980	2980	0
106	20231221	174500	46974855	2980	2980	2980	2980	0
107	20231221	174400	46974855	2980	2980	2980	2980	0
108	20231221	174300	46974855	2980	2980	2980	2980	0
109	20231221	174200	46974855	2980	2980	2980	2980	0
110	20231221	174100	46974855	2980	2980	2980	2980	0
111	20231221	174000	46974855	2980	2980	2980	2980	0
112	20231221	173900	46974855	2980	2980	2980	2980	0
113	20231221	173800	46974855	2980	2980	2980	2980	0
114	20231221	173700	46974855	2980	2980	2980	2980	0
115	20231221	173600	46974855	2980	2980	2980	2980	0
116	20231221	173500	46974855	2980	2980	2980	2980	0
117	20231221	173400	46974855	2980	2980	2980	2980	0
118	20231221	173300	46974855	2980	2980	2980	2980	0
119	20231221	173200	46974855	2980	2980	2980	2980	0
120	20231221	173100	46974855	2980	2980	2980	2980	0
121	20231221	173000	46974855	2980	2980	2980	2980	0
122	20231221	172900	46974855	2980	2980	2980	2980	541
123	20231221	172800	46974855	2980	2980	2980	2980	0
124	20231221	172700	46974855	2980	2980	2980	2980	0
125	20231221	172600	46974855	2980	2980	2980	2980	0
126	20231221	172500	46974855	2980	2980	2980	2980	0
127	20231221	172400	46974855	2980	2980	2980	2980	0
128	20231221	172300	46974855	2980	2980	2980	2980	0
129	20231221	172200	46974855	2980	2980	2980	2980	0
130	20231221	172100	46974855	2980	2980	2980	2980	0
131	20231221	172000	46974855	2980	2980	2980	2980	0
132	20231221	171900	46974855	2980	2980	2980	2980	0
133	20231221	171800	46974855	2980	2980	2980	2980	0
134	20231221	171700	46974855	2980	2980	2980	2980	0
135	20231221	171600	46974855	2980	2980	2980	2980	0
136	20231221	171500	46974855	2980	2980	2980	2980	0
137	20231221	171400	46974855	2980	2980	2980	2980	0
138	20231221	171300	46974855	2980	2980	2980	2980	0
139	20231221	171200	46974855	2980	2980	2980	2980	0
140	20231221	171100	46974855	2980	2980	2980	2980	0
141	20231221	171000	46974855	2980	2980	2980	2980	0
142	20231221	170900	46974855	2980	2980	2980	2980	0
143	20231221	170800	46974855	2980	2980	2980	2980	0
144	20231221	170700	46974855	2980	2980	2980	2980	0
145	20231221	170600	46974855	2980	2980	2980	2980	0
146	20231221	170500	46974855	2980	2980	2980	2980	0
147	20231221	170400	46974855	2980	2980	2980	2980	0
148	20231221	170300	46974855	2980	2980	2980	2980	0
149	20231221	170200	46974855	2980	2980	2980	2980	0
150	20231221	170100	46974855	2980	2980	2980	2980	0
151	20231221	170000	46974855	2980	2980	2980	2980	0
152	20231221	165900	46974855	2980	2980	2980	2980	541
153	20231221	165800	46974855	2980	2980	2980	2980	0
154	20231221	165700	46974855	2980	2980	2980	2980	0
155	20231221	165600	46974855	2980	2980	2980	2980	0
156	20231221	165500	46974855	2980	2980	2980	2980	0
157	20231221	165400	46974855	2980	2980	2980	2980	0
158	20231221	165300	46974855	2980	2980	2980	2980	0
159	20231221	165200	46974855	2980	2980	2980	2980	0
160	20231221	165100	46974855	2980	2980	2980	2980	0
161	20231221	165000	46974855	2980	2980	2980	2980	0
162	20231221	164900	46974855	2980	2980	2980	2980	0
163	20231221	164800	46974855	2980	2980	2980	2980	0
164	20231221	164700	46974855	2980	2980	2980	2980	0
165	20231221	164600	46974855	2980	2980	2980	2980	0
166	20231221	164500	46974855	2980	2980	2980	2980	0
167	20231221	164400	46974855	2980	2980	2980	2980	0
168	20231221	164300	46974855	2980	2980	2980	2980	0
169	20231221	164200	46974855	2980	2980	2980	2980	0
170	20231221	164100	46974855	2980	2980	2980	2980	0
171	20231221	164000	46974855	2980	2980	2980	2980	0
172	20231221	163900	46974855	2980	2980	2980	2980	0
173	20231221	163800	46974855	2980	2980	2980	2980	0
174	20231221	163700	46974855	2980	2980	2980	2980	0
175	20231221	163600	46974855	2980	2980	2980	2980	0
176	20231221	163500	46974855	2980	2980	2980	2980	0
177	20231221	163400	46974855	2980	2980	2980	2980	0
178	20231221	163300	46974855	2980	2980	2980	2980	0
179	20231221	163200	46974855	2980	2980	2980	2980	0
180	20231221	163100	46974855	2980	2980	2980	2980	0
181	20231221	163000	46974855	2980	2980	2980	2980	0
182	20231221	162900	46974855	2980	2980	2980	2980	541
183	20231221	162800	46974855	2980	2980	2980	2980	0
184	20231221	162700	46974855	2980	2980	2980	2980	0
185	20231221	162600	46974855	2980	2980	2980	2980	0
186	20231221	162500	46974855	2980	2980	2980	2980	0
187	20231221	162400	46974855	2980	2980	2980	2980	0
188	20231221	162300	46974855	2980	2980	2980	2980	0
189	20231221	162200	46974855	2980	2980	2980	2980	0
190	20231221	162100	46974855	2980	2980	2980	2980	0
191	20231221	162000	46974855	2980	2980	2980	2980	0
192	20231221	161900	46974855	2980	2980	2980	2980	0
193	20231221	161800	46974855	2980	2980	2980	2980	0
194	20231221	161700	46974855	2980	2980	2980	2980	0
195	20231221	161600	46974855	2980	2980	2980	2980	0
196	20231221	161500	46974855	2980	2980	2980	2980	0
197	20231221	161400	46974855	2980	2980	2980	2980	0
198	20231221	161300	46974855	2980	2980	2980	2980	0
199	20231221	161200	46974855	2980	2980	2980	2980	0
200	20231221	161100	46974855	2980	2980	2980	2980	0
201	20231221	161000	46974855	2980	2980	2980	2980	0
202	20231221	160900	46974855	2980	2980	2980	2980	0
203	20231221	160800	46974855	2980	2980	2980	2980	0
204	20231221	160700	46974855	2980	2980	2980	2980	0
205	20231221	160600	46974855	2980	2980	2980	2980	0
206	20231221	160500	46974855	2980	2980	2980	2980	0
207	20231221	160400	46974855	2980	2980	2980	2980	0
208	20231221	160300	46974855	2980	2980	2980	2980	0
209	20231221	160200	46974855	2980	2980	2980	2980	0
210	20231221	160100	46974855	2980	2980	2980	2980	0
211	20231221	160000	46974855	2980	2980	2980	2980	0
212	20231221	155900	46974855	2980	2980	2980	2980	541
213	20231221	155800	46974855	2980	2980	2980	2980	0
214	20231221	155700	46974855	2980	2980	2980	2980	0
215	20231221	155600	46974855	2980	2980	2980	2980	0
216	20231221	155500	46974855	2980	2980	2980	2980	0
217	20231221	155400	46974855	2980	2980	2980	2980	0
218	20231221	155300	46974855	2980	2980	2980	2980	0
219	20231221	155200	46974855	2980	2980	2980	2980	0
220	20231221	155100	46974855	2980	2980	2980	2980	0
221	20231221	155000	46974855	2980	2980	2980	2980	0
222	20231221	154900	46974855	2980	2980	2980	2980	0
223	20231221	154800	46974855	2980	2980	2980	2980	0
224	20231221	154700	46974855	2980	2980	2980	2980	0
225	20231221	154600	46974855	2980	2980	2980	2980	0
226	20231221	154500	46974855	2980	2980	2980	2980	0
227	20231221	154400	46974855	2980	2980	2980	2980	0
228	20231221	154300	46974855	2980	2980	2980	2980	0
229	20231221	154200	46974855	2980	2980	2980	2980	0
230	20231221	154100	46974855	2980	2980	2980	2980	0
231	20231221	154000	46974855	2980	2980	2980	2980	0
232	20231221	153900	46974855	2980	2980	2980	2980	0
233	20231221	153800	46974855	2980	2980	2980	2980	0
234	20231221	153700	46974855	2980	2980	2980	2980	0
235	20231221	153600	46974855	2980	2980	2980	2980	0
236	20231221	153500	46974855	2980	2980	2980	2980	0
237	20231221	153400	46974855	2980	2980	2980	2980	0
238	20231221	153300	46974855	2980	2980	2980	2980	0
239	20231221	153200	46974855	2980	2980	2980	2980	0
240	20231221	153100	46974855	2980	2980	2980	2980	0
241	20231221	153000	46974855	2980	2980	2980	2980	541
242	20231221	152900	45362675	2980	2980	2980	2980	0
243	20231221	152800	45362675	2980	2980	2980	2980	0
244	20231221	152700	45362675	2980	2980	2980	2980	0
245	20231221	152600	45362675	2980	2980	2980	2980	0
246	20231221	152500	45362675	2980	2980	2980	2980	0
247	20231221	152400	45362675	2980	2980	2980	2980	0
248	20231221	152300	45362675	2980	2980	2980	2980	0
249	20231221	152200	45362675	2980	2980	2980	2980	0
250	20231221	152100	45362675	2980	2980	2980	2980	0
251	20231221	152000	45362675	2980	2980	2980	2980	0
252	20231221	151900	45362675	2980	2980	2980	2980	0
253	20231221	151800	45362675	2980	2980	2980	2980	11
254	20231221	151700	45329895	2970	2970	2970	2970	3
255	20231221	151600	45320985	2970	2970	2970	2970	32
256	20231221	151500	45225945	2970	2970	2970	2970	0
257	20231221	151400	45225945	2970	2970	2970	2970	1
258	20231221	151300	45222975	2970	2970	2970	2970	0
259	20231221	151200	45222975	2970	2970	2970	2970	0
260	20231221	151100	45222975	2970	2970	2970	2970	0
261	20231221	151000	45222975	2970	2965	2970	2965	15
262	20231221	150900	45178490	2970	2970	2970	2970	5
263	20231221	150800	45163640	2970	2970	2970	2970	61
264	20231221	150700	44982470	2970	2970	2970	2970	27
265	20231221	150600	44902280	2970	2980	2980	2970	92
266	20231221	150500	44629020	2970	2975	2980	2970	2071
267	20231221	150400	38467810	2970	2970	2970	2970	50
268	20231221	150300	38319310	2970	2970	2970	2970	60
269	20231221	150200	38141110	2970	2970	2970	2970	30
270	20231221	150100	38052010	2970	2970	2970	2970	16
271	20231221	150000	38004490	2970	2970	2970	2970	0
272	20231221	145900	38004490	2970	2970	2970	2970	10
273	20231221	145800	37974790	2970	2970	2970	2970	50
274	20231221	145700	37826290	2970	2970	2970	2970	20
275	20231221	145600	37766890	2975	2975	2975	2975	0
276	20231221	145500	37766890	2975	2975	2975	2975	0
277	20231221	145400	37766890	2975	2975	2975	2975	0
278	20231221	145300	37766890	2975	2975	2975	2975	0
279	20231221	145200	37766890	2975	2965	2975	2960	3001
280	20231221	145100	28878815	2975	2975	2975	2975	1
281	20231221	145000	28875840	2960	2960	2960	2960	0
282	20231221	144900	28875840	2960	2970	2970	2960	1425
283	20231221	144800	24656260	2975	2970	2975	2970	11
284	20231221	144700	24623585	2970	2970	2970	2970	10
285	20231221	144600	24593885	2975	2975	2975	2975	0
286	20231221	144500	24593885	2975	2975	2975	2975	0
287	20231221	144400	24593885	2975	2975	2975	2975	0
288	20231221	144300	24593885	2975	2975	2975	2975	0
289	20231221	144200	24593885	2975	2975	2975	2975	1
290	20231221	144100	24590910	2970	2970	2970	2970	0
291	20231221	144000	24590910	2970	2970	2970	2970	0
292	20231221	143900	24590910	2970	2970	2970	2970	0
293	20231221	143800	24590910	2970	2970	2970	2970	0
294	20231221	143700	24590910	2970	2970	2970	2970	10
295	20231221	143600	24561210	2970	2970	2970	2970	10
296	20231221	143500	24531510	2970	2970	2970	2970	29
297	20231221	143400	24445380	2975	2975	2975	2975	0
298	20231221	143300	24445380	2975	2975	2975	2975	0
299	20231221	143200	24445380	2975	2975	2975	2975	0
300	20231221	143100	24445380	2975	2975	2975	2975	0
301	20231221	143000	24445380	2975	2975	2975	2975	0
302	20231221	142900	24445380	2975	2975	2975	2975	0
303	20231221	142800	24445380	2975	2975	2975	2975	0
304	20231221	142700	24445380	2975	2975	2975	2975	0
305	20231221	142600	24445380	2975	2975	2975	2975	0
306	20231221	142500	24445380	2975	2975	2975	2975	0
307	20231221	142400	24445380	2975	2975	2975	2975	0
308	20231221	142300	24445380	2975	2975	2975	2975	1
309	20231221	142200	24442405	2970	2970	2970	2970	0
310	20231221	142100	24442405	2970	2970	2970	2970	0
311	20231221	142000	24442405	2970	2970	2970	2970	0
312	20231221	141900	24442405	2970	2970	2970	2970	0
313	20231221	141800	24442405	2970	2970	2970	2970	0
314	20231221	141700	24442405	2970	2970	2970	2970	0
315	20231221	141600	24442405	2970	2970	2970	2970	0
316	20231221	141500	24442405	2970	2970	2970	2970	1
317	20231221	141400	24439435	2975	2975	2975	2975	0
318	20231221	141300	24439435	2975	2975	2975	2975	0
319	20231221	141200	24439435	2975	2975	2975	2975	0
320	20231221	141100	24439435	2975	2975	2975	2975	0
321	20231221	141000	24439435	2975	2975	2975	2975	0
322	20231221	140900	24439435	2975	2975	2975	2975	0
323	20231221	140800	24439435	2975	2975	2975	2975	0
324	20231221	140700	24439435	2975	2975	2975	2975	0
325	20231221	140600	24439435	2975	2975	2975	2975	0
326	20231221	140500	24439435	2975	2975	2975	2975	0
327	20231221	140400	24439435	2975	2975	2975	2975	0
328	20231221	140300	24439435	2975	2975	2975	2975	0
329	20231221	140200	24439435	2975	2975	2975	2975	0
330	20231221	140100	24439435	2975	2975	2975	2975	0
331	20231221	140000	24439435	2975	2975	2975	2975	0
332	20231221	135900	24439435	2975	2975	2975	2975	0
333	20231221	135800	24439435	2975	2975	2975	2975	0
334	20231221	135700	24439435	2975	2975	2975	2975	0
335	20231221	135600	24439435	2975	2975	2975	2975	0
336	20231221	135500	24439435	2975	2975	2975	2975	0
337	20231221	135400	24439435	2975	2975	2975	2975	0
338	20231221	135300	24439435	2975	2975	2975	2975	0
339	20231221	135200	24439435	2975	2975	2975	2975	0
340	20231221	135100	24439435	2975	2975	2975	2975	0
341	20231221	135000	24439435	2975	2975	2975	2975	0
342	20231221	134900	24439435	2975	2975	2975	2975	0
343	20231221	134800	24439435	2975	2975	2975	2975	0
344	20231221	134700	24439435	2975	2975	2975	2975	0
345	20231221	134600	24439435	2975	2975	2975	2975	0
346	20231221	134500	24439435	2975	2975	2975	2975	0
347	20231221	134400	24439435	2975	2975	2975	2975	0
348	20231221	134300	24439435	2975	2975	2975	2975	0
349	20231221	134200	24439435	2975	2975	2975	2975	0
350	20231221	134100	24439435	2975	2975	2975	2975	0
351	20231221	134000	24439435	2975	2975	2975	2975	0
352	20231221	133900	24439435	2975	2975	2975	2975	0
353	20231221	133800	24439435	2975	2975	2975	2975	1
354	20231221	133700	24436460	2960	2960	2960	2960	0
355	20231221	133600	24436460	2960	2960	2960	2960	0
356	20231221	133500	24436460	2960	2960	2960	2960	0
357	20231221	133400	24436460	2960	2960	2960	2960	0
358	20231221	133300	24436460	2960	2960	2960	2960	0
359	20231221	133200	24436460	2960	2965	2965	2960	20
360	20231221	133100	24377210	2975	2970	2975	2970	2
361	20231221	133000	24371265	2960	2960	2960	2960	0
362	20231221	132900	24371265	2960	2960	2960	2960	0
363	20231221	132800	24371265	2960	2960	2960	2960	0
364	20231221	132700	24371265	2960	2960	2960	2960	0
365	20231221	132600	24371265	2960	2960	2960	2960	0
366	20231221	132500	24371265	2960	2960	2960	2960	0
367	20231221	132400	24371265	2960	2970	2970	2960	588
368	20231221	132300	22630580	2970	2970	2970	2970	0
369	20231221	132200	22630580	2970	2970	2970	2970	0
370	20231221	132100	22630580	2970	2970	2970	2970	0
371	20231221	132000	22630580	2970	2970	2970	2970	0
372	20231221	131900	22630580	2970	2970	2970	2970	21
373	20231221	131800	22568210	2970	2970	2970	2970	0
374	20231221	131700	22568210	2970	2970	2970	2970	0
375	20231221	131600	22568210	2970	2970	2970	2970	0
376	20231221	131500	22568210	2970	2970	2970	2970	0
377	20231221	131400	22568210	2970	2970	2970	2970	0
378	20231221	131300	22568210	2970	2970	2970	2970	0
379	20231221	131200	22568210	2970	2970	2970	2970	0
380	20231221	131100	22568210	2970	2970	2970	2970	0
381	20231221	131000	22568210	2970	2970	2970	2970	0
382	20231221	130900	22568210	2970	2970	2970	2970	0
383	20231221	130800	22568210	2970	2970	2970	2970	0
384	20231221	130700	22568210	2970	2970	2970	2970	10
385	20231221	130600	22538510	2970	2970	2970	2970	0
386	20231221	130500	22538510	2970	2970	2970	2970	0
387	20231221	130400	22538510	2970	2970	2970	2970	0
388	20231221	130300	22538510	2970	2970	2970	2970	0
389	20231221	130200	22538510	2970	2970	2970	2970	0
390	20231221	130100	22538510	2970	2970	2970	2970	10
391	20231221	130000	22508810	2975	2975	2975	2975	0
392	20231221	125900	22508810	2975	2970	2975	2970	31
393	20231221	125800	22416735	2970	2970	2970	2970	70
394	20231221	125700	22208835	2970	2970	2970	2970	10
395	20231221	125600	22179135	2975	2975	2975	2975	0
396	20231221	125500	22179135	2975	2975	2975	2975	0
397	20231221	125400	22179135	2975	2975	2975	2975	0
398	20231221	125300	22179135	2975	2975	2975	2975	0
399	20231221	125200	22179135	2975	2975	2975	2975	0
400	20231221	125100	22179135	2975	2975	2975	2975	0
401	20231221	125000	22179135	2975	2975	2975	2975	0
402	20231221	124900	22179135	2975	2975	2975	2975	0
403	20231221	124800	22179135	2975	2975	2975	2975	0
404	20231221	124700	22179135	2975	2975	2975	2975	1
405	20231221	124600	22176160	2965	2965	2965	2965	0
406	20231221	124500	22176160	2965	2965	2965	2965	0
407	20231221	124400	22176160	2965	2965	2965	2965	30
408	20231221	124300	22087210	2965	2965	2965	2965	30
409	20231221	124200	21998260	2965	2965	2965	2965	10
410	20231221	124100	21968610	2965	2965	2965	2965	20
411	20231221	124000	21909310	2965	2965	2965	2965	0
412	20231221	123900	21909310	2965	2965	2965	2965	747
413	20231221	123800	19694455	2975	2975	2975	2975	0
414	20231221	123700	19694455	2975	2975	2975	2975	0
415	20231221	123600	19694455	2975	2975	2975	2975	0
416	20231221	123500	19694455	2975	2975	2975	2975	0
417	20231221	123400	19694455	2975	2975	2975	2975	0
418	20231221	123300	19694455	2975	2975	2975	2975	0
419	20231221	123200	19694455	2975	2975	2975	2975	0
420	20231221	123100	19694455	2975	2975	2975	2975	0
421	20231221	123000	19694455	2975	2975	2975	2975	0
422	20231221	122900	19694455	2975	2975	2975	2975	0
423	20231221	122800	19694455	2975	2975	2975	2975	0
424	20231221	122700	19694455	2975	2975	2975	2975	1
425	20231221	122600	19691480	2975	2975	2975	2975	2
426	20231221	122500	19685530	2970	2970	2970	2970	0
427	20231221	122400	19685530	2970	2970	2970	2970	0
428	20231221	122300	19685530	2970	2970	2970	2970	0
429	20231221	122200	19685530	2970	2970	2970	2970	0
430	20231221	122100	19685530	2970	2970	2970	2970	0
431	20231221	122000	19685530	2970	2970	2970	2970	0
432	20231221	121900	19685530	2970	2970	2970	2970	0
433	20231221	121800	19685530	2970	2970	2970	2970	1
434	20231221	121700	19682560	2975	2975	2975	2975	0
435	20231221	121600	19682560	2975	2975	2975	2975	0
436	20231221	121500	19682560	2975	2975	2975	2975	1
437	20231221	121400	19679585	2970	2970	2970	2970	0
438	20231221	121300	19679585	2970	2970	2970	2970	0
439	20231221	121200	19679585	2970	2970	2970	2970	0
440	20231221	121100	19679585	2970	2970	2970	2970	0
441	20231221	121000	19679585	2970	2970	2970	2970	0
442	20231221	120900	19679585	2970	2970	2970	2970	0
443	20231221	120800	19679585	2970	2970	2970	2970	0
444	20231221	120700	19679585	2970	2970	2970	2970	0
445	20231221	120600	19679585	2970	2970	2970	2970	0
446	20231221	120500	19679585	2970	2970	2970	2970	0
447	20231221	120400	19679585	2970	2970	2970	2970	0
448	20231221	120300	19679585	2970	2970	2970	2970	0
449	20231221	120200	19679585	2970	2970	2970	2970	0
450	20231221	120100	19679585	2970	2970	2970	2970	1
451	20231221	120000	19676615	2970	2970	2970	2970	0
452	20231221	115900	19676615	2970	2970	2970	2970	0
453	20231221	115800	19676615	2970	2970	2970	2970	0
454	20231221	115700	19676615	2970	2970	2970	2970	0
455	20231221	115600	19676615	2970	2970	2970	2970	0
456	20231221	115500	19676615	2970	2970	2970	2970	0
457	20231221	115400	19676615	2970	2970	2970	2970	0
458	20231221	115300	19676615	2970	2970	2970	2970	0
459	20231221	115200	19676615	2970	2970	2970	2970	0
460	20231221	115100	19676615	2970	2970	2970	2970	0
461	20231221	115000	19676615	2970	2970	2970	2970	0
462	20231221	114900	19676615	2970	2970	2970	2970	0
463	20231221	114800	19676615	2970	2970	2970	2970	0
464	20231221	114700	19676615	2970	2970	2970	2970	0
465	20231221	114600	19676615	2970	2970	2970	2970	0
466	20231221	114500	19676615	2970	2970	2970	2970	0
467	20231221	114400	19676615	2970	2970	2970	2970	0
468	20231221	114300	19676615	2970	2970	2970	2970	0
469	20231221	114200	19676615	2970	2970	2970	2970	0
470	20231221	114100	19676615	2970	2970	2970	2970	0
471	20231221	114000	19676615	2970	2970	2970	2970	0
472	20231221	113900	19676615	2970	2970	2970	2970	0
473	20231221	113800	19676615	2970	2970	2970	2970	0
474	20231221	113700	19676615	2970	2970	2970	2970	0
475	20231221	113600	19676615	2970	2970	2970	2970	3
476	20231221	113500	19667705	2975	2975	2975	2975	0
477	20231221	113400	19667705	2975	2975	2975	2975	0
478	20231221	113300	19667705	2975	2975	2975	2975	0
479	20231221	113200	19667705	2975	2975	2975	2975	0
480	20231221	113100	19667705	2975	2975	2975	2975	74
481	20231221	113000	19447555	2975	2975	2975	2975	0
482	20231221	112900	19447555	2975	2975	2975	2975	8
483	20231221	112800	19423755	2975	2975	2975	2975	0
484	20231221	112700	19423755	2975	2975	2975	2975	20
485	20231221	112600	19364255	2975	2975	2975	2975	0
486	20231221	112500	19364255	2975	2975	2975	2975	0
487	20231221	112400	19364255	2975	2975	2975	2975	1
488	20231221	112300	19361280	2975	2975	2975	2975	0
489	20231221	112200	19361280	2975	2975	2975	2975	0
490	20231221	112100	19361280	2975	2975	2975	2975	0
491	20231221	112000	19361280	2975	2975	2975	2975	0
492	20231221	111900	19361280	2975	2975	2975	2975	0
493	20231221	111800	19361280	2975	2975	2975	2975	0
494	20231221	111700	19361280	2975	2975	2975	2975	0
495	20231221	111600	19361280	2975	2975	2975	2975	0
496	20231221	111500	19361280	2975	2975	2975	2975	0
497	20231221	111400	19361280	2975	2975	2975	2975	0
498	20231221	111300	19361280	2975	2975	2975	2975	0
499	20231221	111200	19361280	2975	2975	2975	2975	1
500	20231221	111100	19358305	2980	2980	2980	2980	0
501	20231221	111000	19358305	2980	2980	2980	2980	0
502	20231221	110900	19358305	2980	2980	2980	2980	0
503	20231221	110800	19358305	2980	2980	2980	2980	0
504	20231221	110700	19358305	2980	2980	2980	2980	0
505	20231221	110600	19358305	2980	2980	2980	2980	0
506	20231221	110500	19358305	2980	2980	2980	2980	0
507	20231221	110400	19358305	2980	2980	2980	2980	0
508	20231221	110300	19358305	2980	2970	2980	2970	2000
509	20231221	110200	13400575	2970	2970	2970	2970	1000
510	20231221	110100	10430575	2965	2965	2965	2965	0
511	20231221	110000	10430575	2965	2965	2965	2965	607
512	20231221	105900	8630820	2970	2970	2970	2970	516
513	20231221	105800	7098300	2980	2980	2980	2980	0
514	20231221	105700	7098300	2980	2980	2980	2980	0
515	20231221	105600	7098300	2980	2980	2980	2980	0
516	20231221	105500	7098300	2980	2980	2980	2980	0
517	20231221	105400	7098300	2980	2980	2980	2980	0
518	20231221	105300	7098300	2980	2980	2980	2980	0
519	20231221	105200	7098300	2980	2980	2980	2980	0
520	20231221	105100	7098300	2980	2980	2980	2980	0
521	20231221	105000	7098300	2980	2980	2980	2980	0
522	20231221	104900	7098300	2980	2980	2980	2980	0
523	20231221	104800	7098300	2980	2980	2980	2980	0
524	20231221	104700	7098300	2980	2980	2980	2980	0
525	20231221	104600	7098300	2980	2980	2980	2980	0
526	20231221	104500	7098300	2980	2980	2980	2980	31
527	20231221	104400	7005920	2975	2975	2975	2975	1
528	20231221	104300	7002945	2980	2980	2980	2980	0
529	20231221	104200	7002945	2980	2975	2980	2975	3
530	20231221	104100	6994015	2975	2975	2975	2975	0
531	20231221	104000	6994015	2975	2975	2975	2975	0
532	20231221	103900	6994015	2975	2975	2975	2975	0
533	20231221	103800	6994015	2975	2970	2975	2970	285
534	20231221	103700	6147555	2975	2975	2975	2975	0
535	20231221	103600	6147555	2975	2975	2975	2975	0
536	20231221	103500	6147555	2975	2975	2975	2975	0
537	20231221	103400	6147555	2975	2975	2975	2975	0
538	20231221	103300	6147555	2975	2975	2975	2975	0
539	20231221	103200	6147555	2975	2975	2975	2975	0
540	20231221	103100	6147555	2975	2975	2975	2975	16
541	20231221	103000	6099955	2975	2975	2975	2975	0
542	20231221	102900	6099955	2975	2975	2975	2975	1
543	20231221	102800	6096980	2975	2975	2975	2975	3
544	20231221	102700	6088055	2980	2980	2980	2980	0
545	20231221	102600	6088055	2980	2980	2980	2980	0
546	20231221	102500	6088055	2980	2980	2980	2980	0
547	20231221	102400	6088055	2980	2980	2980	2980	0
548	20231221	102300	6088055	2980	2980	2980	2980	3
549	20231221	102200	6079115	2970	2970	2970	2970	0
550	20231221	102100	6079115	2970	2970	2970	2970	0
551	20231221	102000	6079115	2970	2970	2970	2970	0
552	20231221	101900	6079115	2970	2970	2970	2970	0
553	20231221	101800	6079115	2970	2970	2970	2970	0
554	20231221	101700	6079115	2970	2970	2970	2970	2
555	20231221	101600	6073175	2970	2970	2970	2970	0
556	20231221	101500	6073175	2970	2970	2970	2970	0
557	20231221	101400	6073175	2970	2970	2970	2970	0
558	20231221	101300	6073175	2970	2970	2970	2970	0
559	20231221	101200	6073175	2970	2970	2970	2970	53
560	20231221	101100	5915765	2975	2975	2975	2975	0
561	20231221	101000	5915765	2975	2975	2975	2975	0
562	20231221	100900	5915765	2975	2975	2975	2975	0
563	20231221	100800	5915765	2975	2975	2975	2975	0
564	20231221	100700	5915765	2975	2975	2975	2975	0
565	20231221	100600	5915765	2975	2975	2975	2975	0
566	20231221	100500	5915765	2975	2975	2975	2975	57
567	20231221	100400	5746190	2980	2980	2980	2980	0
568	20231221	100300	5746190	2980	2980	2980	2980	0
569	20231221	100200	5746190	2980	2980	2980	2980	0
570	20231221	100100	5746190	2980	2980	2980	2980	0
571	20231221	100000	5746190	2980	2980	2980	2980	1
572	20231221	095900	5743210	2975	2975	2975	2975	43
573	20231221	095800	5615285	2975	2975	2975	2975	0
574	20231221	095700	5615285	2975	2975	2975	2975	0
575	20231221	095600	5615285	2975	2975	2975	2975	0
576	20231221	095500	5615285	2975	2975	2975	2975	0
577	20231221	095400	5615285	2975	2975	2975	2975	0
578	20231221	095300	5615285	2975	2975	2975	2975	0
579	20231221	095200	5615285	2975	2975	2975	2975	0
580	20231221	095100	5615285	2975	2975	2975	2975	0
581	20231221	095000	5615285	2975	2975	2975	2975	0
582	20231221	094900	5615285	2975	2975	2975	2975	6
583	20231221	094800	5597435	2980	2980	2980	2980	0
584	20231221	094700	5597435	2980	2980	2980	2980	0
585	20231221	094600	5597435	2980	2980	2980	2980	0
586	20231221	094500	5597435	2980	2980	2980	2980	0
587	20231221	094400	5597435	2980	2980	2980	2980	1
588	20231221	094300	5594455	2975	2975	2975	2975	0
589	20231221	094200	5594455	2975	2975	2975	2975	1
590	20231221	094100	5591480	2980	2980	2980	2980	0
591	20231221	094000	5591480	2980	2980	2980	2980	0
592	20231221	093900	5591480	2980	2980	2980	2980	0
593	20231221	093800	5591480	2980	2980	2980	2980	18
594	20231221	093700	5537840	2980	2980	2980	2980	0
595	20231221	093600	5537840	2980	2980	2980	2980	0
596	20231221	093500	5537840	2980	2980	2980	2980	0
597	20231221	093400	5537840	2980	2980	2980	2980	300
598	20231221	093300	4643840	2980	2980	2980	2980	0
599	20231221	093200	4643840	2980	2980	2980	2980	0
600	20231221	093100	4643840	2980	2980	2980	2980	1
601	20231221	093000	4640860	2980	2980	2980	2980	1000
602	20231221	092900	1660860	2980	2980	2980	2980	0
603	20231221	092800	1660860	2980	2980	2980	2980	0
604	20231221	092700	1660860	2980	2980	2980	2980	0
605	20231221	092600	1660860	2980	2980	2980	2980	0
606	20231221	092500	1660860	2980	2980	2980	2980	0
607	20231221	092400	1660860	2980	2980	2980	2980	0
608	20231221	092300	1660860	2980	2980	2980	2965	26
609	20231221	092200	1583740	2965	2975	2975	2965	340
610	20231221	092100	574330	2980	2980	2980	2980	0
611	20231221	092000	574330	2980	2980	2980	2980	1
612	20231221	091900	571350	2995	2995	2995	2995	0
613	20231221	091800	571350	2995	2995	2995	2995	1
614	20231221	091700	568355	2980	2980	2980	2980	0
615	20231221	091600	568355	2980	2980	2980	2980	24
616	20231221	091500	496835	2985	2985	2985	2985	0
617	20231221	091400	496835	2985	2995	2995	2985	9
618	20231221	091300	469890	2995	2995	2995	2995	0
619	20231221	091200	469890	2995	2980	2995	2980	2
620	20231221	091100	463915	3000	3000	3000	3000	0
621	20231221	091000	463915	3000	3000	3000	3000	0
622	20231221	090900	463915	3000	3000	3000	3000	0
623	20231221	090800	463915	3000	3000	3000	3000	0
624	20231221	090700	463915	3000	2980	3000	2980	17
625	20231221	090600	413125	2990	2990	2990	2990	0
626	20231221	090500	413125	2990	2990	2990	2990	0
627	20231221	090400	413125	2990	2990	2990	2990	55
628	20231221	090300	248675	2990	2990	2990	2990	0
629	20231221	090200	248675	2990	2990	2990	2990	1
630	20231221	090100	245685	2985	3000	3000	2985	21
631	20231221	090000	182985	2990	3005	3005	2990	61