KissMeData/154030/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202200	36623415	2955	2955	2955	2955	140
3	20231214	202100	36623415	2955	2955	2955	2955	0
4	20231214	202000	36623415	2955	2955	2955	2955	0
5	20231214	201900	36623415	2955	2955	2955	2955	0
6	20231214	201800	36623415	2955	2955	2955	2955	0
7	20231214	201700	36623415	2955	2955	2955	2955	0
8	20231214	201600	36623415	2955	2955	2955	2955	0
9	20231214	201500	36623415	2955	2955	2955	2955	0
10	20231214	201400	36623415	2955	2955	2955	2955	0
11	20231214	201300	36623415	2955	2955	2955	2955	0
12	20231214	201200	36623415	2955	2955	2955	2955	0
13	20231214	201100	36623415	2955	2955	2955	2955	0
14	20231214	201000	36623415	2955	2955	2955	2955	0
15	20231214	200900	36623415	2955	2955	2955	2955	0
16	20231214	200800	36623415	2955	2955	2955	2955	0
17	20231214	200700	36623415	2955	2955	2955	2955	0
18	20231214	200600	36623415	2955	2955	2955	2955	0
19	20231214	200500	36623415	2955	2955	2955	2955	0
20	20231214	200400	36623415	2955	2955	2955	2955	0
21	20231214	200300	36623415	2955	2955	2955	2955	0
22	20231214	200200	36623415	2955	2955	2955	2955	0
23	20231214	200100	36623415	2955	2955	2955	2955	0
24	20231214	200000	36623415	2955	2955	2955	2955	0
25	20231214	195900	36623415	2955	2955	2955	2955	0
26	20231214	195800	36623415	2955	2955	2955	2955	0
27	20231214	195700	36623415	2955	2955	2955	2955	0
28	20231214	195600	36623415	2955	2955	2955	2955	0
29	20231214	195500	36623415	2955	2955	2955	2955	0
30	20231214	195400	36623415	2955	2955	2955	2955	0
31	20231214	195300	36623415	2955	2955	2955	2955	0
32	20231214	195200	36623415	2955	2955	2955	2955	140
33	20231214	195100	36623415	2955	2955	2955	2955	0
34	20231214	195000	36623415	2955	2955	2955	2955	0
35	20231214	194900	36623415	2955	2955	2955	2955	0
36	20231214	194800	36623415	2955	2955	2955	2955	0
37	20231214	194700	36623415	2955	2955	2955	2955	0
38	20231214	194600	36623415	2955	2955	2955	2955	0
39	20231214	194500	36623415	2955	2955	2955	2955	0
40	20231214	194400	36623415	2955	2955	2955	2955	0
41	20231214	194300	36623415	2955	2955	2955	2955	0
42	20231214	194200	36623415	2955	2955	2955	2955	0
43	20231214	194100	36623415	2955	2955	2955	2955	0
44	20231214	194000	36623415	2955	2955	2955	2955	0
45	20231214	193900	36623415	2955	2955	2955	2955	0
46	20231214	193800	36623415	2955	2955	2955	2955	0
47	20231214	193700	36623415	2955	2955	2955	2955	0
48	20231214	193600	36623415	2955	2955	2955	2955	0
49	20231214	193500	36623415	2955	2955	2955	2955	0
50	20231214	193400	36623415	2955	2955	2955	2955	0
51	20231214	193300	36623415	2955	2955	2955	2955	0
52	20231214	193200	36623415	2955	2955	2955	2955	0
53	20231214	193100	36623415	2955	2955	2955	2955	0
54	20231214	193000	36623415	2955	2955	2955	2955	0
55	20231214	192900	36623415	2955	2955	2955	2955	0
56	20231214	192800	36623415	2955	2955	2955	2955	0
57	20231214	192700	36623415	2955	2955	2955	2955	0
58	20231214	192600	36623415	2955	2955	2955	2955	0
59	20231214	192500	36623415	2955	2955	2955	2955	0
60	20231214	192400	36623415	2955	2955	2955	2955	0
61	20231214	192300	36623415	2955	2955	2955	2955	0
62	20231214	192200	36623415	2955	2955	2955	2955	140
63	20231214	192100	36623415	2955	2955	2955	2955	0
64	20231214	192000	36623415	2955	2955	2955	2955	0
65	20231214	191900	36623415	2955	2955	2955	2955	0
66	20231214	191800	36623415	2955	2955	2955	2955	0
67	20231214	191700	36623415	2955	2955	2955	2955	0
68	20231214	191600	36623415	2955	2955	2955	2955	0
69	20231214	191500	36623415	2955	2955	2955	2955	0
70	20231214	191400	36623415	2955	2955	2955	2955	0
71	20231214	191300	36623415	2955	2955	2955	2955	0
72	20231214	191200	36623415	2955	2955	2955	2955	0
73	20231214	191100	36623415	2955	2955	2955	2955	0
74	20231214	191000	36623415	2955	2955	2955	2955	0
75	20231214	190900	36623415	2955	2955	2955	2955	0
76	20231214	190800	36623415	2955	2955	2955	2955	0
77	20231214	190700	36623415	2955	2955	2955	2955	0
78	20231214	190600	36623415	2955	2955	2955	2955	0
79	20231214	190500	36623415	2955	2955	2955	2955	0
80	20231214	190400	36623415	2955	2955	2955	2955	0
81	20231214	190300	36623415	2955	2955	2955	2955	0
82	20231214	190200	36623415	2955	2955	2955	2955	0
83	20231214	190100	36623415	2955	2955	2955	2955	0
84	20231214	190000	36623415	2955	2955	2955	2955	0
85	20231214	185900	36623415	2955	2955	2955	2955	0
86	20231214	185800	36623415	2955	2955	2955	2955	0
87	20231214	185700	36623415	2955	2955	2955	2955	0
88	20231214	185600	36623415	2955	2955	2955	2955	0
89	20231214	185500	36623415	2955	2955	2955	2955	0
90	20231214	185400	36623415	2955	2955	2955	2955	0
91	20231214	185300	36623415	2955	2955	2955	2955	0
92	20231214	185200	36623415	2955	2955	2955	2955	140
93	20231214	185100	36623415	2955	2955	2955	2955	0
94	20231214	185000	36623415	2955	2955	2955	2955	0
95	20231214	184900	36623415	2955	2955	2955	2955	0
96	20231214	184800	36623415	2955	2955	2955	2955	0
97	20231214	184700	36623415	2955	2955	2955	2955	0
98	20231214	184600	36623415	2955	2955	2955	2955	0
99	20231214	184500	36623415	2955	2955	2955	2955	0
100	20231214	184400	36623415	2955	2955	2955	2955	0
101	20231214	184300	36623415	2955	2955	2955	2955	0
102	20231214	184200	36623415	2955	2955	2955	2955	0
103	20231214	184100	36623415	2955	2955	2955	2955	0
104	20231214	184000	36623415	2955	2955	2955	2955	0
105	20231214	183900	36623415	2955	2955	2955	2955	0
106	20231214	183800	36623415	2955	2955	2955	2955	0
107	20231214	183700	36623415	2955	2955	2955	2955	0
108	20231214	183600	36623415	2955	2955	2955	2955	0
109	20231214	183500	36623415	2955	2955	2955	2955	0
110	20231214	183400	36623415	2955	2955	2955	2955	0
111	20231214	183300	36623415	2955	2955	2955	2955	0
112	20231214	183200	36623415	2955	2955	2955	2955	0
113	20231214	183100	36623415	2955	2955	2955	2955	0
114	20231214	183000	36623415	2955	2955	2955	2955	0
115	20231214	182900	36623415	2955	2955	2955	2955	0
116	20231214	182800	36623415	2955	2955	2955	2955	0
117	20231214	182700	36623415	2955	2955	2955	2955	0
118	20231214	182600	36623415	2955	2955	2955	2955	0
119	20231214	182500	36623415	2955	2955	2955	2955	0
120	20231214	182400	36623415	2955	2955	2955	2955	0
121	20231214	182300	36623415	2955	2955	2955	2955	0
122	20231214	182200	36623415	2955	2955	2955	2955	140
123	20231214	182100	36623415	2955	2955	2955	2955	0
124	20231214	182000	36623415	2955	2955	2955	2955	0
125	20231214	181900	36623415	2955	2955	2955	2955	0
126	20231214	181800	36623415	2955	2955	2955	2955	0
127	20231214	181700	36623415	2955	2955	2955	2955	0
128	20231214	181600	36623415	2955	2955	2955	2955	0
129	20231214	181500	36623415	2955	2955	2955	2955	0
130	20231214	181400	36623415	2955	2955	2955	2955	0
131	20231214	181300	36623415	2955	2955	2955	2955	0
132	20231214	181200	36623415	2955	2955	2955	2955	0
133	20231214	181100	36623415	2955	2955	2955	2955	0
134	20231214	181000	36623415	2955	2955	2955	2955	0
135	20231214	180900	36623415	2955	2955	2955	2955	0
136	20231214	180800	36623415	2955	2955	2955	2955	0
137	20231214	180700	36623415	2955	2955	2955	2955	0
138	20231214	180600	36623415	2955	2955	2955	2955	0
139	20231214	180500	36623415	2955	2955	2955	2955	0
140	20231214	180400	36623415	2955	2955	2955	2955	0
141	20231214	180300	36623415	2955	2955	2955	2955	0
142	20231214	180200	36623415	2955	2955	2955	2955	0
143	20231214	180100	36623415	2955	2955	2955	2955	0
144	20231214	180000	36623415	2955	2955	2955	2955	0
145	20231214	175900	36623415	2955	2955	2955	2955	0
146	20231214	175800	36623415	2955	2955	2955	2955	0
147	20231214	175700	36623415	2955	2955	2955	2955	0
148	20231214	175600	36623415	2955	2955	2955	2955	0
149	20231214	175500	36623415	2955	2955	2955	2955	0
150	20231214	175400	36623415	2955	2955	2955	2955	0
151	20231214	175300	36623415	2955	2955	2955	2955	0
152	20231214	175200	36623415	2955	2955	2955	2955	140
153	20231214	175100	36623415	2955	2955	2955	2955	0
154	20231214	175000	36623415	2955	2955	2955	2955	0
155	20231214	174900	36623415	2955	2955	2955	2955	0
156	20231214	174800	36623415	2955	2955	2955	2955	0
157	20231214	174700	36623415	2955	2955	2955	2955	0
158	20231214	174600	36623415	2955	2955	2955	2955	0
159	20231214	174500	36623415	2955	2955	2955	2955	0
160	20231214	174400	36623415	2955	2955	2955	2955	0
161	20231214	174300	36623415	2955	2955	2955	2955	0
162	20231214	174200	36623415	2955	2955	2955	2955	0
163	20231214	174100	36623415	2955	2955	2955	2955	0
164	20231214	174000	36623415	2955	2955	2955	2955	0
165	20231214	173900	36623415	2955	2955	2955	2955	0
166	20231214	173800	36623415	2955	2955	2955	2955	0
167	20231214	173700	36623415	2955	2955	2955	2955	0
168	20231214	173600	36623415	2955	2955	2955	2955	0
169	20231214	173500	36623415	2955	2955	2955	2955	0
170	20231214	173400	36623415	2955	2955	2955	2955	0
171	20231214	173300	36623415	2955	2955	2955	2955	0
172	20231214	173200	36623415	2955	2955	2955	2955	0
173	20231214	173100	36623415	2955	2955	2955	2955	0
174	20231214	173000	36623415	2955	2955	2955	2955	0
175	20231214	172900	36623415	2955	2955	2955	2955	0
176	20231214	172800	36623415	2955	2955	2955	2955	0
177	20231214	172700	36623415	2955	2955	2955	2955	0
178	20231214	172600	36623415	2955	2955	2955	2955	0
179	20231214	172500	36623415	2955	2955	2955	2955	0
180	20231214	172400	36623415	2955	2955	2955	2955	0
181	20231214	172300	36623415	2955	2955	2955	2955	0
182	20231214	172200	36623415	2955	2955	2955	2955	140
183	20231214	172100	36623415	2955	2955	2955	2955	0
184	20231214	172000	36623415	2955	2955	2955	2955	0
185	20231214	171900	36623415	2955	2955	2955	2955	0
186	20231214	171800	36623415	2955	2955	2955	2955	0
187	20231214	171700	36623415	2955	2955	2955	2955	0
188	20231214	171600	36623415	2955	2955	2955	2955	0
189	20231214	171500	36623415	2955	2955	2955	2955	0
190	20231214	171400	36623415	2955	2955	2955	2955	0
191	20231214	171300	36623415	2955	2955	2955	2955	0
192	20231214	171200	36623415	2955	2955	2955	2955	0
193	20231214	171100	36623415	2955	2955	2955	2955	0
194	20231214	171000	36623415	2955	2955	2955	2955	0
195	20231214	170900	36623415	2955	2955	2955	2955	0
196	20231214	170800	36623415	2955	2955	2955	2955	0
197	20231214	170700	36623415	2955	2955	2955	2955	0
198	20231214	170600	36623415	2955	2955	2955	2955	0
199	20231214	170500	36623415	2955	2955	2955	2955	0
200	20231214	170400	36623415	2955	2955	2955	2955	0
201	20231214	170300	36623415	2955	2955	2955	2955	0
202	20231214	170200	36623415	2955	2955	2955	2955	0
203	20231214	170100	36623415	2955	2955	2955	2955	0
204	20231214	170000	36623415	2955	2955	2955	2955	0
205	20231214	165900	36623415	2955	2955	2955	2955	0
206	20231214	165800	36623415	2955	2955	2955	2955	0
207	20231214	165700	36623415	2955	2955	2955	2955	0
208	20231214	165600	36623415	2955	2955	2955	2955	0
209	20231214	165500	36623415	2955	2955	2955	2955	0
210	20231214	165400	36623415	2955	2955	2955	2955	0
211	20231214	165300	36623415	2955	2955	2955	2955	0
212	20231214	165200	36623415	2955	2955	2955	2955	140
213	20231214	165100	36623415	2955	2955	2955	2955	0
214	20231214	165000	36623415	2955	2955	2955	2955	0
215	20231214	164900	36623415	2955	2955	2955	2955	0
216	20231214	164800	36623415	2955	2955	2955	2955	0
217	20231214	164700	36623415	2955	2955	2955	2955	0
218	20231214	164600	36623415	2955	2955	2955	2955	0
219	20231214	164500	36623415	2955	2955	2955	2955	0
220	20231214	164400	36623415	2955	2955	2955	2955	0
221	20231214	164300	36623415	2955	2955	2955	2955	0
222	20231214	164200	36623415	2955	2955	2955	2955	0
223	20231214	164100	36623415	2955	2955	2955	2955	0
224	20231214	164000	36623415	2955	2955	2955	2955	0
225	20231214	163900	36623415	2955	2955	2955	2955	0
226	20231214	163800	36623415	2955	2955	2955	2955	0
227	20231214	163700	36623415	2955	2955	2955	2955	0
228	20231214	163600	36623415	2955	2955	2955	2955	0
229	20231214	163500	36623415	2955	2955	2955	2955	0
230	20231214	163400	36623415	2955	2955	2955	2955	0
231	20231214	163300	36623415	2955	2955	2955	2955	0
232	20231214	163200	36623415	2955	2955	2955	2955	0
233	20231214	163100	36623415	2955	2955	2955	2955	0
234	20231214	163000	36623415	2955	2955	2955	2955	0
235	20231214	162900	36623415	2955	2955	2955	2955	0
236	20231214	162800	36623415	2955	2955	2955	2955	0
237	20231214	162700	36623415	2955	2955	2955	2955	0
238	20231214	162600	36623415	2955	2955	2955	2955	0
239	20231214	162500	36623415	2955	2955	2955	2955	0
240	20231214	162400	36623415	2955	2955	2955	2955	0
241	20231214	162300	36623415	2955	2955	2955	2955	0
242	20231214	162200	36623415	2955	2955	2955	2955	140
243	20231214	162100	36623415	2955	2955	2955	2955	0
244	20231214	162000	36623415	2955	2955	2955	2955	0
245	20231214	161900	36623415	2955	2955	2955	2955	0
246	20231214	161800	36623415	2955	2955	2955	2955	0
247	20231214	161700	36623415	2955	2955	2955	2955	0
248	20231214	161600	36623415	2955	2955	2955	2955	0
249	20231214	161500	36623415	2955	2955	2955	2955	0
250	20231214	161400	36623415	2955	2955	2955	2955	0
251	20231214	161300	36623415	2955	2955	2955	2955	0
252	20231214	161200	36623415	2955	2955	2955	2955	0
253	20231214	161100	36623415	2955	2955	2955	2955	0
254	20231214	161000	36623415	2955	2955	2955	2955	0
255	20231214	160900	36623415	2955	2955	2955	2955	0
256	20231214	160800	36623415	2955	2955	2955	2955	0
257	20231214	160700	36623415	2955	2955	2955	2955	0
258	20231214	160600	36623415	2955	2955	2955	2955	0
259	20231214	160500	36623415	2955	2955	2955	2955	0
260	20231214	160400	36623415	2955	2955	2955	2955	0
261	20231214	160300	36623415	2955	2955	2955	2955	0
262	20231214	160200	36623415	2955	2955	2955	2955	0
263	20231214	160100	36623415	2955	2955	2955	2955	0
264	20231214	160000	36623415	2955	2955	2955	2955	0
265	20231214	155900	36623415	2955	2955	2955	2955	0
266	20231214	155800	36623415	2955	2955	2955	2955	0
267	20231214	155700	36623415	2955	2955	2955	2955	0
268	20231214	155600	36623415	2955	2955	2955	2955	0
269	20231214	155500	36623415	2955	2955	2955	2955	0
270	20231214	155400	36623415	2955	2955	2955	2955	0
271	20231214	155300	36623415	2955	2955	2955	2955	0
272	20231214	155200	36623415	2955	2955	2955	2955	140
273	20231214	155100	36623415	2955	2955	2955	2955	0
274	20231214	155000	36623415	2955	2955	2955	2955	0
275	20231214	154900	36623415	2955	2955	2955	2955	0
276	20231214	154800	36623415	2955	2955	2955	2955	0
277	20231214	154700	36623415	2955	2955	2955	2955	0
278	20231214	154600	36623415	2955	2955	2955	2955	0
279	20231214	154500	36623415	2955	2955	2955	2955	0
280	20231214	154400	36623415	2955	2955	2955	2955	0
281	20231214	154300	36623415	2955	2955	2955	2955	0
282	20231214	154200	36623415	2955	2955	2955	2955	0
283	20231214	154100	36623415	2955	2955	2955	2955	0
284	20231214	154000	36623415	2955	2955	2955	2955	0
285	20231214	153900	36623415	2955	2955	2955	2955	0
286	20231214	153800	36623415	2955	2955	2955	2955	0
287	20231214	153700	36623415	2955	2955	2955	2955	0
288	20231214	153600	36623415	2955	2955	2955	2955	0
289	20231214	153500	36623415	2955	2955	2955	2955	0
290	20231214	153400	36623415	2955	2955	2955	2955	0
291	20231214	153300	36623415	2955	2955	2955	2955	0
292	20231214	153200	36623415	2955	2955	2955	2955	0
293	20231214	153100	36623415	2955	2955	2955	2955	0
294	20231214	153000	36623415	2955	2955	2955	2955	140
295	20231214	152900	36209715	2955	2955	2955	2955	0
296	20231214	152800	36209715	2955	2955	2955	2955	0
297	20231214	152700	36209715	2955	2955	2955	2955	0
298	20231214	152600	36209715	2955	2955	2955	2955	0
299	20231214	152500	36209715	2955	2955	2955	2955	0
300	20231214	152400	36209715	2955	2955	2955	2955	0
301	20231214	152300	36209715	2955	2955	2955	2955	0
302	20231214	152200	36209715	2955	2955	2955	2955	0
303	20231214	152100	36209715	2955	2955	2955	2955	0
304	20231214	152000	36209715	2955	2955	2955	2955	0
305	20231214	151900	36209715	2955	2955	2955	2955	0
306	20231214	151800	36209715	2955	2955	2955	2955	0
307	20231214	151700	36209715	2955	2955	2955	2955	0
308	20231214	151600	36209715	2955	2955	2955	2955	0
309	20231214	151500	36209715	2955	2955	2955	2955	0
310	20231214	151400	36209715	2955	2955	2955	2955	0
311	20231214	151300	36209715	2955	2955	2955	2955	0
312	20231214	151200	36209715	2955	2955	2955	2955	0
313	20231214	151100	36209715	2955	2955	2955	2955	0
314	20231214	151000	36209715	2955	2955	2955	2950	22
315	20231214	150900	36144785	2950	2950	2950	2950	0
316	20231214	150800	36144785	2950	2950	2950	2950	500
317	20231214	150700	34669785	2950	2950	2950	2950	0
318	20231214	150600	34669785	2950	2950	2950	2950	20
319	20231214	150500	34610785	2960	2960	2960	2960	0
320	20231214	150400	34610785	2960	2960	2960	2960	0
321	20231214	150300	34610785	2960	2960	2960	2960	0
322	20231214	150200	34610785	2960	2960	2960	2960	0
323	20231214	150100	34610785	2960	2960	2960	2960	0
324	20231214	150000	34610785	2960	2960	2960	2960	0
325	20231214	145900	34610785	2960	2960	2960	2960	0
326	20231214	145800	34610785	2960	2960	2960	2960	0
327	20231214	145700	34610785	2960	2960	2960	2960	0
328	20231214	145600	34610785	2960	2960	2960	2960	0
329	20231214	145500	34610785	2960	2960	2960	2960	0
330	20231214	145400	34610785	2960	2960	2960	2960	0
331	20231214	145300	34610785	2960	2960	2960	2960	0
332	20231214	145200	34610785	2960	2960	2960	2960	0
333	20231214	145100	34610785	2960	2960	2960	2960	0
334	20231214	145000	34610785	2960	2960	2960	2960	16
335	20231214	144900	34563425	2960	2960	2960	2960	0
336	20231214	144800	34563425	2960	2960	2960	2960	0
337	20231214	144700	34563425	2960	2960	2960	2960	0
338	20231214	144600	34563425	2960	2960	2960	2960	0
339	20231214	144500	34563425	2960	2960	2960	2960	0
340	20231214	144400	34563425	2960	2960	2960	2960	0
341	20231214	144300	34563425	2960	2960	2960	2960	0
342	20231214	144200	34563425	2960	2960	2960	2960	0
343	20231214	144100	34563425	2960	2960	2960	2960	0
344	20231214	144000	34563425	2960	2960	2960	2960	16
345	20231214	143900	34516065	2955	2955	2955	2955	0
346	20231214	143800	34516065	2955	2955	2955	2955	20
347	20231214	143700	34456965	2955	2955	2955	2955	60
348	20231214	143600	34279665	2960	2960	2960	2960	0
349	20231214	143500	34279665	2960	2960	2960	2960	0
350	20231214	143400	34279665	2960	2960	2960	2960	0
351	20231214	143300	34279665	2960	2960	2960	2960	0
352	20231214	143200	34279665	2960	2960	2960	2960	200
353	20231214	143100	33687665	2960	2960	2960	2960	0
354	20231214	143000	33687665	2960	2950	2960	2950	16
355	20231214	142900	33640330	2955	2955	2955	2955	0
356	20231214	142800	33640330	2955	2955	2955	2955	0
357	20231214	142700	33640330	2955	2955	2955	2955	0
358	20231214	142600	33640330	2955	2955	2955	2955	0
359	20231214	142500	33640330	2955	2955	2955	2955	0
360	20231214	142400	33640330	2955	2955	2955	2955	0
361	20231214	142300	33640330	2955	2955	2955	2955	0
362	20231214	142200	33640330	2955	2955	2955	2955	0
363	20231214	142100	33640330	2955	2955	2955	2955	2
364	20231214	142000	33634420	2960	2960	2960	2960	16
365	20231214	141900	33587060	2965	2965	2965	2965	0
366	20231214	141800	33587060	2965	2965	2965	2965	0
367	20231214	141700	33587060	2965	2965	2965	2965	0
368	20231214	141600	33587060	2965	2965	2965	2965	0
369	20231214	141500	33587060	2965	2965	2965	2965	0
370	20231214	141400	33587060	2965	2965	2965	2965	0
371	20231214	141300	33587060	2965	2965	2965	2965	0
372	20231214	141200	33587060	2965	2965	2965	2965	1
373	20231214	141100	33584095	2965	2965	2965	2965	50
374	20231214	141000	33435845	2965	2965	2965	2965	16
375	20231214	140900	33388405	2960	2960	2960	2960	0
376	20231214	140800	33388405	2960	2960	2960	2960	0
377	20231214	140700	33388405	2960	2960	2960	2960	0
378	20231214	140600	33388405	2960	2960	2960	2960	1160
379	20231214	140500	29954805	2960	2960	2960	2960	0
380	20231214	140400	29954805	2960	2960	2960	2960	0
381	20231214	140300	29954805	2960	2960	2960	2960	0
382	20231214	140200	29954805	2960	2960	2960	2960	0
383	20231214	140100	29954805	2960	2960	2960	2960	0
384	20231214	140000	29954805	2960	2960	2960	2960	16
385	20231214	135900	29907445	2960	2960	2960	2960	0
386	20231214	135800	29907445	2960	2960	2960	2960	0
387	20231214	135700	29907445	2960	2960	2960	2960	0
388	20231214	135600	29907445	2960	2960	2960	2960	0
389	20231214	135500	29907445	2960	2960	2960	2960	0
390	20231214	135400	29907445	2960	2960	2960	2960	0
391	20231214	135300	29907445	2960	2960	2960	2960	0
392	20231214	135200	29907445	2960	2960	2960	2960	0
393	20231214	135100	29907445	2960	2960	2960	2960	0
394	20231214	135000	29907445	2960	2960	2960	2960	17
395	20231214	134900	29857125	2960	2960	2960	2960	0
396	20231214	134800	29857125	2960	2960	2960	2960	0
397	20231214	134700	29857125	2960	2960	2960	2960	0
398	20231214	134600	29857125	2960	2960	2960	2960	0
399	20231214	134500	29857125	2960	2960	2960	2960	0
400	20231214	134400	29857125	2960	2960	2960	2960	0
401	20231214	134300	29857125	2960	2960	2960	2960	0
402	20231214	134200	29857125	2960	2960	2960	2960	0
403	20231214	134100	29857125	2960	2960	2960	2960	0
404	20231214	134000	29857125	2960	2960	2960	2960	16
405	20231214	133900	29809765	2940	2940	2940	2940	0
406	20231214	133800	29809765	2940	2950	2950	2940	311
407	20231214	133700	28893675	2960	2960	2960	2960	0
408	20231214	133600	28893675	2960	2960	2960	2960	0
409	20231214	133500	28893675	2960	2960	2960	2960	0
410	20231214	133400	28893675	2960	2960	2960	2960	0
411	20231214	133300	28893675	2960	2960	2960	2960	0
412	20231214	133200	28893675	2960	2960	2960	2960	0
413	20231214	133100	28893675	2960	2960	2960	2960	0
414	20231214	133000	28893675	2960	2960	2960	2960	16
415	20231214	132900	28846315	2955	2955	2955	2955	0
416	20231214	132800	28846315	2955	2955	2955	2955	0
417	20231214	132700	28846315	2955	2955	2955	2955	10
418	20231214	132600	28816765	2950	2950	2950	2950	0
419	20231214	132500	28816765	2950	2950	2950	2950	0
420	20231214	132400	28816765	2950	2950	2950	2950	0
421	20231214	132300	28816765	2950	2950	2950	2950	0
422	20231214	132200	28816765	2950	2950	2950	2950	0
423	20231214	132100	28816765	2950	2950	2950	2950	937
424	20231214	132000	26052615	2950	2950	2950	2950	16
425	20231214	131900	26005415	2945	2945	2945	2945	0
426	20231214	131800	26005415	2945	2945	2945	2945	203
427	20231214	131700	25407580	2945	2945	2945	2945	0
428	20231214	131600	25407580	2945	2945	2945	2945	7
429	20231214	131500	25386965	2945	2945	2945	2945	0
430	20231214	131400	25386965	2945	2945	2945	2945	0
431	20231214	131300	25386965	2945	2945	2945	2945	0
432	20231214	131200	25386965	2945	2945	2945	2945	0
433	20231214	131100	25386965	2945	2945	2945	2945	0
434	20231214	131000	25386965	2945	2945	2945	2945	16
435	20231214	130900	25339845	2945	2945	2945	2945	65
436	20231214	130800	25148420	2945	2945	2945	2945	0
437	20231214	130700	25148420	2945	2945	2945	2945	10
438	20231214	130600	25118970	2945	2945	2945	2945	0
439	20231214	130500	25118970	2945	2945	2945	2945	0
440	20231214	130400	25118970	2945	2945	2945	2945	0
441	20231214	130300	25118970	2945	2945	2945	2945	0
442	20231214	130200	25118970	2945	2945	2945	2945	0
443	20231214	130100	25118970	2945	2945	2945	2945	0
444	20231214	130000	25118970	2945	2945	2945	2945	16
445	20231214	125900	25071850	2945	2945	2945	2945	0
446	20231214	125800	25071850	2945	2945	2945	2945	0
447	20231214	125700	25071850	2945	2945	2945	2945	35
448	20231214	125600	24968775	2945	2945	2945	2945	0
449	20231214	125500	24968775	2945	2945	2945	2945	0
450	20231214	125400	24968775	2945	2945	2945	2945	0
451	20231214	125300	24968775	2945	2945	2945	2945	100
452	20231214	125200	24674275	2945	2945	2945	2945	14
453	20231214	125100	24633045	2945	2945	2945	2945	0
454	20231214	125000	24633045	2945	2945	2945	2945	16
455	20231214	124900	24585925	2940	2940	2940	2940	0
456	20231214	124800	24585925	2940	2940	2940	2940	0
457	20231214	124700	24585925	2940	2940	2940	2940	0
458	20231214	124600	24585925	2940	2940	2940	2940	0
459	20231214	124500	24585925	2940	2940	2940	2940	2
460	20231214	124400	24580045	2945	2945	2945	2945	0
461	20231214	124300	24580045	2945	2945	2945	2945	0
462	20231214	124200	24580045	2945	2945	2945	2945	0
463	20231214	124100	24580045	2945	2945	2945	2945	0
464	20231214	124000	24580045	2945	2945	2945	2945	17
465	20231214	123900	24529980	2940	2940	2940	2940	0
466	20231214	123800	24529980	2940	2940	2940	2940	7
467	20231214	123700	24509400	2940	2940	2940	2940	0
468	20231214	123600	24509400	2940	2940	2940	2940	0
469	20231214	123500	24509400	2940	2940	2940	2940	68
470	20231214	123400	24309480	2940	2940	2940	2940	0
471	20231214	123300	24309480	2940	2940	2940	2940	0
472	20231214	123200	24309480	2940	2940	2940	2940	200
473	20231214	123100	23721480	2945	2945	2945	2945	0
474	20231214	123000	23721480	2945	2945	2945	2945	17
475	20231214	122900	23671415	2945	2945	2945	2945	0
476	20231214	122800	23671415	2945	2945	2945	2945	0
477	20231214	122700	23671415	2945	2945	2945	2945	186
478	20231214	122600	23123645	2945	2945	2945	2945	0
479	20231214	122500	23123645	2945	2945	2945	2945	0
480	20231214	122400	23123645	2945	2945	2945	2945	0
481	20231214	122300	23123645	2945	2945	2945	2945	0
482	20231214	122200	23123645	2945	2945	2945	2945	0
483	20231214	122100	23123645	2945	2945	2945	2945	0
484	20231214	122000	23123645	2945	2945	2945	2945	17
485	20231214	121900	23073580	2945	2945	2945	2945	0
486	20231214	121800	23073580	2945	2945	2945	2945	0
487	20231214	121700	23073580	2945	2945	2945	2945	294
488	20231214	121600	22207750	2945	2945	2945	2945	20
489	20231214	121500	22148850	2945	2945	2945	2945	0
490	20231214	121400	22148850	2945	2945	2945	2945	0
491	20231214	121300	22148850	2945	2945	2945	2945	0
492	20231214	121200	22148850	2945	2945	2945	2945	0
493	20231214	121100	22148850	2945	2945	2945	2945	96
494	20231214	121000	21866130	2960	2960	2960	2960	17
495	20231214	120900	21815810	2960	2960	2960	2960	0
496	20231214	120800	21815810	2960	2960	2960	2960	0
497	20231214	120700	21815810	2960	2960	2960	2960	0
498	20231214	120600	21815810	2960	2960	2960	2960	0
499	20231214	120500	21815810	2960	2960	2960	2960	0
500	20231214	120400	21815810	2960	2960	2960	2960	0
501	20231214	120300	21815810	2960	2960	2960	2960	0
502	20231214	120200	21815810	2960	2960	2960	2960	0
503	20231214	120100	21815810	2960	2960	2960	2960	0
504	20231214	120000	21815810	2960	2960	2960	2960	17
505	20231214	115900	21765490	2965	2965	2965	2965	0
506	20231214	115800	21765490	2965	2965	2965	2965	0
507	20231214	115700	21765490	2965	2965	2965	2965	0
508	20231214	115600	21765490	2965	2965	2965	2965	0
509	20231214	115500	21765490	2965	2965	2965	2965	0
510	20231214	115400	21765490	2965	2965	2965	2965	0
511	20231214	115300	21765490	2965	2965	2965	2965	0
512	20231214	115200	21765490	2965	2965	2965	2965	0
513	20231214	115100	21765490	2965	2965	2965	2965	0
514	20231214	115000	21765490	2965	2945	2965	2945	18
515	20231214	114900	21712195	2960	2960	2960	2960	0
516	20231214	114800	21712195	2960	2960	2960	2960	0
517	20231214	114700	21712195	2960	2960	2960	2960	0
518	20231214	114600	21712195	2960	2960	2960	2960	0
519	20231214	114500	21712195	2960	2960	2960	2960	0
520	20231214	114400	21712195	2960	2960	2960	2960	0
521	20231214	114300	21712195	2960	2960	2960	2960	585
522	20231214	114200	19980595	2965	2965	2965	2965	0
523	20231214	114100	19980595	2965	2965	2965	2965	0
524	20231214	114000	19980595	2965	2965	2965	2965	17
525	20231214	113900	19930190	2965	2965	2965	2965	0
526	20231214	113800	19930190	2965	2965	2965	2965	0
527	20231214	113700	19930190	2965	2965	2965	2965	0
528	20231214	113600	19930190	2965	2965	2965	2965	0
529	20231214	113500	19930190	2965	2965	2965	2965	0
530	20231214	113400	19930190	2965	2965	2965	2965	0
531	20231214	113300	19930190	2965	2965	2965	2965	0
532	20231214	113200	19930190	2965	2965	2965	2965	0
533	20231214	113100	19930190	2965	2965	2965	2965	0
534	20231214	113000	19930190	2965	2965	2965	2965	0
535	20231214	112900	19930190	2965	2965	2965	2965	0
536	20231214	112800	19930190	2965	2965	2965	2965	0
537	20231214	112700	19930190	2965	2965	2965	2965	0
538	20231214	112600	19930190	2965	2965	2965	2965	3
539	20231214	112500	19921295	2965	2965	2965	2965	0
540	20231214	112400	19921295	2965	2965	2965	2965	0
541	20231214	112300	19921295	2965	2965	2965	2965	0
542	20231214	112200	19921295	2965	2965	2965	2965	0
543	20231214	112100	19921295	2965	2965	2965	2965	0
544	20231214	112000	19921295	2965	2965	2965	2965	0
545	20231214	111900	19921295	2965	2965	2965	2965	0
546	20231214	111800	19921295	2965	2965	2965	2965	0
547	20231214	111700	19921295	2965	2965	2965	2965	0
548	20231214	111600	19921295	2965	2965	2965	2965	0
549	20231214	111500	19921295	2965	2965	2965	2965	0
550	20231214	111400	19921295	2965	2965	2965	2965	0
551	20231214	111300	19921295	2965	2965	2965	2965	0
552	20231214	111200	19921295	2965	2965	2965	2965	0
553	20231214	111100	19921295	2965	2965	2965	2965	0
554	20231214	111000	19921295	2965	2965	2965	2965	0
555	20231214	110900	19921295	2965	2965	2965	2965	2
556	20231214	110800	19915365	2965	2965	2965	2965	0
557	20231214	110700	19915365	2965	2965	2965	2965	0
558	20231214	110600	19915365	2965	2965	2965	2965	0
559	20231214	110500	19915365	2965	2965	2965	2965	0
560	20231214	110400	19915365	2965	2945	2965	2940	53
561	20231214	110300	19759345	2940	2940	2940	2940	0
562	20231214	110200	19759345	2940	2940	2940	2940	0
563	20231214	110100	19759345	2940	2940	2940	2940	0
564	20231214	110000	19759345	2940	2940	2940	2940	0
565	20231214	105900	19759345	2940	2940	2940	2940	0
566	20231214	105800	19759345	2940	2955	2955	2940	210
567	20231214	105700	19140235	2970	2970	2970	2970	0
568	20231214	105600	19140235	2970	2970	2970	2970	0
569	20231214	105500	19140235	2970	2970	2970	2970	0
570	20231214	105400	19140235	2970	2970	2970	2970	0
571	20231214	105300	19140235	2970	2970	2970	2970	0
572	20231214	105200	19140235	2970	2970	2970	2970	2
573	20231214	105100	19134295	2970	2970	2970	2970	0
574	20231214	105000	19134295	2970	2970	2970	2970	0
575	20231214	104900	19134295	2970	2970	2970	2970	0
576	20231214	104800	19134295	2970	2970	2970	2970	42
577	20231214	104700	19009555	2965	2965	2965	2965	120
578	20231214	104600	18653755	2970	2970	2970	2970	0
579	20231214	104500	18653755	2970	2970	2970	2970	0
580	20231214	104400	18653755	2970	2960	2970	2960	250
581	20231214	104300	17913255	2950	2950	2950	2950	0
582	20231214	104200	17913255	2950	2950	2950	2950	100
583	20231214	104100	17618255	2960	2960	2960	2960	0
584	20231214	104000	17618255	2960	2960	2960	2960	0
585	20231214	103900	17618255	2960	2960	2960	2960	63
586	20231214	103800	17431775	2955	2955	2955	2955	45
587	20231214	103700	17298800	2955	2955	2955	2955	2
588	20231214	103600	17292890	2965	2965	2965	2965	500
589	20231214	103500	15810390	2965	2965	2965	2965	3
590	20231214	103400	15801495	2965	2965	2965	2965	16
591	20231214	103300	15754055	2965	2965	2965	2965	0
592	20231214	103200	15754055	2965	2965	2965	2965	0
593	20231214	103100	15754055	2965	2955	2965	2955	18
594	20231214	103000	15700725	2950	2950	2950	2950	102
595	20231214	102900	15399825	2950	2950	2950	2950	259
596	20231214	102800	14635775	2960	2955	2960	2955	40
597	20231214	102700	14517390	2950	2950	2950	2950	0
598	20231214	102600	14517390	2950	2950	2950	2950	1001
599	20231214	102500	11564440	2955	2955	2955	2955	0
600	20231214	102400	11564440	2955	2955	2955	2955	2
601	20231214	102300	11558530	2960	2960	2960	2960	30
602	20231214	102200	11469730	2960	2960	2960	2960	0
603	20231214	102100	11469730	2960	2960	2960	2960	29
604	20231214	102000	11383890	2950	2950	2950	2950	0
605	20231214	101900	11383890	2950	2950	2950	2950	0
606	20231214	101800	11383890	2950	2950	2950	2950	1000
607	20231214	101700	8433890	2950	2960	2960	2950	19
608	20231214	101600	8377790	2965	2965	2965	2965	0
609	20231214	101500	8377790	2965	2965	2965	2965	0
610	20231214	101400	8377790	2965	2965	2965	2965	0
611	20231214	101300	8377790	2965	2965	2965	2965	0
612	20231214	101200	8377790	2965	2965	2965	2965	16
613	20231214	101100	8330350	2955	2955	2955	2955	49
614	20231214	101000	8185555	2965	2965	2965	2965	0
615	20231214	100900	8185555	2965	2965	2965	2965	3
616	20231214	100800	8176660	2965	2965	2965	2965	0
617	20231214	100700	8176660	2965	2965	2965	2965	1
618	20231214	100600	8173695	2965	2965	2965	2965	0
619	20231214	100500	8173695	2965	2965	2965	2965	0
620	20231214	100400	8173695	2965	2965	2965	2965	0
621	20231214	100300	8173695	2965	2965	2965	2965	0
622	20231214	100200	8173695	2965	2965	2965	2965	0
623	20231214	100100	8173695	2965	2965	2965	2965	57
624	20231214	100000	8004690	2965	2965	2965	2965	0
625	20231214	095900	8004690	2965	2965	2965	2965	0
626	20231214	095800	8004690	2965	2960	2965	2960	148
627	20231214	095700	7565950	2955	2955	2955	2955	11
628	20231214	095600	7533445	2955	2955	2955	2955	148
629	20231214	095500	7096105	2955	2955	2955	2955	28
630	20231214	095400	7013365	2955	2955	2955	2955	16
631	20231214	095300	6966085	2965	2955	2965	2955	234
632	20231214	095200	6274460	2960	2960	2960	2960	0
633	20231214	095100	6274460	2960	2960	2960	2960	10
634	20231214	095000	6244860	2955	2955	2955	2955	0
635	20231214	094900	6244860	2955	2955	2955	2955	0
636	20231214	094800	6244860	2955	2955	2955	2955	0
637	20231214	094700	6244860	2955	2955	2955	2955	2
638	20231214	094600	6238950	2955	2955	2955	2955	19
639	20231214	094500	6182805	2955	2955	2955	2955	19
640	20231214	094400	6126660	2960	2965	2970	2960	261
641	20231214	094300	5353610	2970	2965	2970	2965	16
642	20231214	094200	5306155	2960	2960	2960	2960	0
643	20231214	094100	5306155	2960	2960	2960	2960	0
644	20231214	094000	5306155	2960	2960	2960	2960	10
645	20231214	093900	5276555	2965	2965	2965	2965	77
646	20231214	093800	5048250	2970	2970	2970	2970	3
647	20231214	093700	5039340	2970	2970	2970	2970	3
648	20231214	093600	5030430	2970	2970	2970	2970	5
649	20231214	093500	5015580	2965	2965	2965	2965	2
650	20231214	093400	5009650	2970	2970	2970	2970	0
651	20231214	093300	5009650	2970	2970	2970	2970	0
652	20231214	093200	5009650	2970	2970	2970	2970	0
653	20231214	093100	5009650	2970	2970	2970	2970	7
654	20231214	093000	4988860	2995	2995	2995	2995	0
655	20231214	092900	4988860	2995	2995	2995	2995	0
656	20231214	092800	4988860	2995	2990	2995	2990	445
657	20231214	092700	3658305	2990	2980	2990	2980	446
658	20231214	092600	2328100	2975	2975	2975	2975	2
659	20231214	092500	2322150	2980	2980	2980	2980	0
660	20231214	092400	2322150	2980	2980	2980	2980	0
661	20231214	092300	2322150	2980	2980	2980	2980	0
662	20231214	092200	2322150	2980	2980	2980	2980	0
663	20231214	092100	2322150	2980	2980	2980	2980	0
664	20231214	092000	2322150	2980	2980	2980	2980	13
665	20231214	091900	2283410	2970	2965	2970	2965	7
666	20231214	091800	2262625	2970	2970	2970	2970	5
667	20231214	091700	2247775	2970	2970	2970	2970	61
668	20231214	091600	2066605	2970	2970	2970	2970	120
669	20231214	091500	1710205	2965	2965	2965	2965	2
670	20231214	091400	1704275	2965	2965	2965	2965	30
671	20231214	091300	1615325	2965	2960	2965	2960	11
672	20231214	091200	1582740	2960	2960	2960	2960	3
673	20231214	091100	1573860	2960	2960	2960	2960	4
674	20231214	091000	1562020	2960	2960	2960	2960	25
675	20231214	090900	1488020	2960	2960	2960	2960	5
676	20231214	090800	1473220	2955	2955	2955	2955	0
677	20231214	090700	1473220	2955	2955	2955	2955	0
678	20231214	090600	1473220	2955	2955	2955	2955	2
679	20231214	090500	1467310	2955	2955	2955	2955	0
680	20231214	090400	1467310	2955	2955	2955	2955	0
681	20231214	090300	1467310	2955	2955	2955	2955	0
682	20231214	090200	1467310	2955	2955	2955	2955	18
683	20231214	090100	1414120	2960	2955	2960	2955	24
684	20231214	090000	1343145	2965	2965	2965	2965	453