KissMeData/050120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192900	28435110	2980	2980	2980	2980	703
3	20231213	192800	28435110	2980	2980	2980	2980	0
4	20231213	192700	28435110	2980	2980	2980	2980	0
5	20231213	192600	28435110	2980	2980	2980	2980	0
6	20231213	192500	28435110	2980	2980	2980	2980	0
7	20231213	192400	28435110	2980	2980	2980	2980	0
8	20231213	192300	28435110	2980	2980	2980	2980	0
9	20231213	192200	28435110	2980	2980	2980	2980	0
10	20231213	192100	28435110	2980	2980	2980	2980	0
11	20231213	192000	28435110	2980	2980	2980	2980	0
12	20231213	191900	28435110	2980	2980	2980	2980	0
13	20231213	191800	28435110	2980	2980	2980	2980	0
14	20231213	191700	28435110	2980	2980	2980	2980	0
15	20231213	191600	28435110	2980	2980	2980	2980	0
16	20231213	191500	28435110	2980	2980	2980	2980	0
17	20231213	191400	28435110	2980	2980	2980	2980	0
18	20231213	191300	28435110	2980	2980	2980	2980	0
19	20231213	191200	28435110	2980	2980	2980	2980	0
20	20231213	191100	28435110	2980	2980	2980	2980	0
21	20231213	191000	28435110	2980	2980	2980	2980	0
22	20231213	190900	28435110	2980	2980	2980	2980	0
23	20231213	190800	28435110	2980	2980	2980	2980	0
24	20231213	190700	28435110	2980	2980	2980	2980	0
25	20231213	190600	28435110	2980	2980	2980	2980	0
26	20231213	190500	28435110	2980	2980	2980	2980	0
27	20231213	190400	28435110	2980	2980	2980	2980	0
28	20231213	190300	28435110	2980	2980	2980	2980	0
29	20231213	190200	28435110	2980	2980	2980	2980	0
30	20231213	190100	28435110	2980	2980	2980	2980	0
31	20231213	190000	28435110	2980	2980	2980	2980	0
32	20231213	185900	28435110	2980	2980	2980	2980	703
33	20231213	185800	28435110	2980	2980	2980	2980	0
34	20231213	185700	28435110	2980	2980	2980	2980	0
35	20231213	185600	28435110	2980	2980	2980	2980	0
36	20231213	185500	28435110	2980	2980	2980	2980	0
37	20231213	185400	28435110	2980	2980	2980	2980	0
38	20231213	185300	28435110	2980	2980	2980	2980	0
39	20231213	185200	28435110	2980	2980	2980	2980	0
40	20231213	185100	28435110	2980	2980	2980	2980	0
41	20231213	185000	28435110	2980	2980	2980	2980	0
42	20231213	184900	28435110	2980	2980	2980	2980	0
43	20231213	184800	28435110	2980	2980	2980	2980	0
44	20231213	184700	28435110	2980	2980	2980	2980	0
45	20231213	184600	28435110	2980	2980	2980	2980	0
46	20231213	184500	28435110	2980	2980	2980	2980	0
47	20231213	184400	28435110	2980	2980	2980	2980	0
48	20231213	184300	28435110	2980	2980	2980	2980	0
49	20231213	184200	28435110	2980	2980	2980	2980	0
50	20231213	184100	28435110	2980	2980	2980	2980	0
51	20231213	184000	28435110	2980	2980	2980	2980	0
52	20231213	183900	28435110	2980	2980	2980	2980	0
53	20231213	183800	28435110	2980	2980	2980	2980	0
54	20231213	183700	28435110	2980	2980	2980	2980	0
55	20231213	183600	28435110	2980	2980	2980	2980	0
56	20231213	183500	28435110	2980	2980	2980	2980	0
57	20231213	183400	28435110	2980	2980	2980	2980	0
58	20231213	183300	28435110	2980	2980	2980	2980	0
59	20231213	183200	28435110	2980	2980	2980	2980	0
60	20231213	183100	28435110	2980	2980	2980	2980	0
61	20231213	183000	28435110	2980	2980	2980	2980	0
62	20231213	182900	28435110	2980	2980	2980	2980	703
63	20231213	182800	28435110	2980	2980	2980	2980	0
64	20231213	182700	28435110	2980	2980	2980	2980	0
65	20231213	182600	28435110	2980	2980	2980	2980	0
66	20231213	182500	28435110	2980	2980	2980	2980	0
67	20231213	182400	28435110	2980	2980	2980	2980	0
68	20231213	182300	28435110	2980	2980	2980	2980	0
69	20231213	182200	28435110	2980	2980	2980	2980	0
70	20231213	182100	28435110	2980	2980	2980	2980	0
71	20231213	182000	28435110	2980	2980	2980	2980	0
72	20231213	181900	28435110	2980	2980	2980	2980	0
73	20231213	181800	28435110	2980	2980	2980	2980	0
74	20231213	181700	28435110	2980	2980	2980	2980	0
75	20231213	181600	28435110	2980	2980	2980	2980	0
76	20231213	181500	28435110	2980	2980	2980	2980	0
77	20231213	181400	28435110	2980	2980	2980	2980	0
78	20231213	181300	28435110	2980	2980	2980	2980	0
79	20231213	181200	28435110	2980	2980	2980	2980	0
80	20231213	181100	28435110	2980	2980	2980	2980	0
81	20231213	181000	28435110	2980	2980	2980	2980	0
82	20231213	180900	28435110	2980	2980	2980	2980	0
83	20231213	180800	28435110	2980	2980	2980	2980	0
84	20231213	180700	28435110	2980	2980	2980	2980	0
85	20231213	180600	28435110	2980	2980	2980	2980	0
86	20231213	180500	28435110	2980	2980	2980	2980	0
87	20231213	180400	28435110	2980	2980	2980	2980	0
88	20231213	180300	28435110	2980	2980	2980	2980	0
89	20231213	180200	28435110	2980	2980	2980	2980	0
90	20231213	180100	28435110	2980	2980	2980	2980	0
91	20231213	180000	28435110	2980	2980	2980	2980	0
92	20231213	175900	28435110	2980	2980	2980	2980	703
93	20231213	175800	28435110	2980	2980	2980	2980	0
94	20231213	175700	28435110	2980	2980	2980	2980	0
95	20231213	175600	28435110	2980	2980	2980	2980	0
96	20231213	175500	28435110	2980	2980	2980	2980	0
97	20231213	175400	28435110	2980	2980	2980	2980	0
98	20231213	175300	28435110	2980	2980	2980	2980	0
99	20231213	175200	28435110	2980	2980	2980	2980	0
100	20231213	175100	28435110	2980	2980	2980	2980	0
101	20231213	175000	28435110	2980	2980	2980	2980	0
102	20231213	174900	28435110	2980	2980	2980	2980	0
103	20231213	174800	28435110	2980	2980	2980	2980	0
104	20231213	174700	28435110	2980	2980	2980	2980	0
105	20231213	174600	28435110	2980	2980	2980	2980	0
106	20231213	174500	28435110	2980	2980	2980	2980	0
107	20231213	174400	28435110	2980	2980	2980	2980	0
108	20231213	174300	28435110	2980	2980	2980	2980	0
109	20231213	174200	28435110	2980	2980	2980	2980	0
110	20231213	174100	28435110	2980	2980	2980	2980	0
111	20231213	174000	28435110	2980	2980	2980	2980	0
112	20231213	173900	28435110	2980	2980	2980	2980	0
113	20231213	173800	28435110	2980	2980	2980	2980	0
114	20231213	173700	28435110	2980	2980	2980	2980	0
115	20231213	173600	28435110	2980	2980	2980	2980	0
116	20231213	173500	28435110	2980	2980	2980	2980	0
117	20231213	173400	28435110	2980	2980	2980	2980	0
118	20231213	173300	28435110	2980	2980	2980	2980	0
119	20231213	173200	28435110	2980	2980	2980	2980	0
120	20231213	173100	28435110	2980	2980	2980	2980	0
121	20231213	173000	28435110	2980	2980	2980	2980	0
122	20231213	172900	28435110	2980	2980	2980	2980	703
123	20231213	172800	28435110	2980	2980	2980	2980	0
124	20231213	172700	28435110	2980	2980	2980	2980	0
125	20231213	172600	28435110	2980	2980	2980	2980	0
126	20231213	172500	28435110	2980	2980	2980	2980	0
127	20231213	172400	28435110	2980	2980	2980	2980	0
128	20231213	172300	28435110	2980	2980	2980	2980	0
129	20231213	172200	28435110	2980	2980	2980	2980	0
130	20231213	172100	28435110	2980	2980	2980	2980	0
131	20231213	172000	28435110	2980	2980	2980	2980	0
132	20231213	171900	28435110	2980	2980	2980	2980	0
133	20231213	171800	28435110	2980	2980	2980	2980	0
134	20231213	171700	28435110	2980	2980	2980	2980	0
135	20231213	171600	28435110	2980	2980	2980	2980	0
136	20231213	171500	28435110	2980	2980	2980	2980	0
137	20231213	171400	28435110	2980	2980	2980	2980	0
138	20231213	171300	28435110	2980	2980	2980	2980	0
139	20231213	171200	28435110	2980	2980	2980	2980	0
140	20231213	171100	28435110	2980	2980	2980	2980	0
141	20231213	171000	28435110	2980	2980	2980	2980	0
142	20231213	170900	28435110	2980	2980	2980	2980	0
143	20231213	170800	28435110	2980	2980	2980	2980	0
144	20231213	170700	28435110	2980	2980	2980	2980	0
145	20231213	170600	28435110	2980	2980	2980	2980	0
146	20231213	170500	28435110	2980	2980	2980	2980	0
147	20231213	170400	28435110	2980	2980	2980	2980	0
148	20231213	170300	28435110	2980	2980	2980	2980	0
149	20231213	170200	28435110	2980	2980	2980	2980	0
150	20231213	170100	28435110	2980	2980	2980	2980	0
151	20231213	170000	28435110	2980	2980	2980	2980	0
152	20231213	165900	28435110	2980	2980	2980	2980	703
153	20231213	165800	28435110	2980	2980	2980	2980	0
154	20231213	165700	28435110	2980	2980	2980	2980	0
155	20231213	165600	28435110	2980	2980	2980	2980	0
156	20231213	165500	28435110	2980	2980	2980	2980	0
157	20231213	165400	28435110	2980	2980	2980	2980	0
158	20231213	165300	28435110	2980	2980	2980	2980	0
159	20231213	165200	28435110	2980	2980	2980	2980	0
160	20231213	165100	28435110	2980	2980	2980	2980	0
161	20231213	165000	28435110	2980	2980	2980	2980	0
162	20231213	164900	28435110	2980	2980	2980	2980	0
163	20231213	164800	28435110	2980	2980	2980	2980	0
164	20231213	164700	28435110	2980	2980	2980	2980	0
165	20231213	164600	28435110	2980	2980	2980	2980	0
166	20231213	164500	28435110	2980	2980	2980	2980	0
167	20231213	164400	28435110	2980	2980	2980	2980	0
168	20231213	164300	28435110	2980	2980	2980	2980	0
169	20231213	164200	28435110	2980	2980	2980	2980	0
170	20231213	164100	28435110	2980	2980	2980	2980	0
171	20231213	164000	28435110	2980	2980	2980	2980	0
172	20231213	163900	28435110	2980	2980	2980	2980	0
173	20231213	163800	28435110	2980	2980	2980	2980	0
174	20231213	163700	28435110	2980	2980	2980	2980	0
175	20231213	163600	28435110	2980	2980	2980	2980	0
176	20231213	163500	28435110	2980	2980	2980	2980	0
177	20231213	163400	28435110	2980	2980	2980	2980	0
178	20231213	163300	28435110	2980	2980	2980	2980	0
179	20231213	163200	28435110	2980	2980	2980	2980	0
180	20231213	163100	28435110	2980	2980	2980	2980	0
181	20231213	163000	28435110	2980	2980	2980	2980	0
182	20231213	162900	28435110	2980	2980	2980	2980	703
183	20231213	162800	28435110	2980	2980	2980	2980	0
184	20231213	162700	28435110	2980	2980	2980	2980	0
185	20231213	162600	28435110	2980	2980	2980	2980	0
186	20231213	162500	28435110	2980	2980	2980	2980	0
187	20231213	162400	28435110	2980	2980	2980	2980	0
188	20231213	162300	28435110	2980	2980	2980	2980	0
189	20231213	162200	28435110	2980	2980	2980	2980	0
190	20231213	162100	28435110	2980	2980	2980	2980	0
191	20231213	162000	28435110	2980	2980	2980	2980	0
192	20231213	161900	28435110	2980	2980	2980	2980	0
193	20231213	161800	28435110	2980	2980	2980	2980	0
194	20231213	161700	28435110	2980	2980	2980	2980	0
195	20231213	161600	28435110	2980	2980	2980	2980	0
196	20231213	161500	28435110	2980	2980	2980	2980	0
197	20231213	161400	28435110	2980	2980	2980	2980	0
198	20231213	161300	28435110	2980	2980	2980	2980	0
199	20231213	161200	28435110	2980	2980	2980	2980	0
200	20231213	161100	28435110	2980	2980	2980	2980	0
201	20231213	161000	28435110	2980	2980	2980	2980	0
202	20231213	160900	28435110	2980	2980	2980	2980	0
203	20231213	160800	28435110	2980	2980	2980	2980	0
204	20231213	160700	28435110	2980	2980	2980	2980	0
205	20231213	160600	28435110	2980	2980	2980	2980	0
206	20231213	160500	28435110	2980	2980	2980	2980	0
207	20231213	160400	28435110	2980	2980	2980	2980	0
208	20231213	160300	28435110	2980	2980	2980	2980	0
209	20231213	160200	28435110	2980	2980	2980	2980	0
210	20231213	160100	28435110	2980	2980	2980	2980	0
211	20231213	160000	28435110	2980	2980	2980	2980	0
212	20231213	155900	28435110	2980	2980	2980	2980	703
213	20231213	155800	28435110	2980	2980	2980	2980	0
214	20231213	155700	28435110	2980	2980	2980	2980	0
215	20231213	155600	28435110	2980	2980	2980	2980	0
216	20231213	155500	28435110	2980	2980	2980	2980	0
217	20231213	155400	28435110	2980	2980	2980	2980	0
218	20231213	155300	28435110	2980	2980	2980	2980	0
219	20231213	155200	28435110	2980	2980	2980	2980	0
220	20231213	155100	28435110	2980	2980	2980	2980	0
221	20231213	155000	28435110	2980	2980	2980	2980	0
222	20231213	154900	28435110	2980	2980	2980	2980	0
223	20231213	154800	28435110	2980	2980	2980	2980	0
224	20231213	154700	28435110	2980	2980	2980	2980	0
225	20231213	154600	28435110	2980	2980	2980	2980	0
226	20231213	154500	28435110	2980	2980	2980	2980	0
227	20231213	154400	28435110	2980	2980	2980	2980	0
228	20231213	154300	28435110	2980	2980	2980	2980	0
229	20231213	154200	28435110	2980	2980	2980	2980	0
230	20231213	154100	28435110	2980	2980	2980	2980	0
231	20231213	154000	28435110	2980	2980	2980	2980	0
232	20231213	153900	28435110	2980	2980	2980	2980	0
233	20231213	153800	28435110	2980	2980	2980	2980	0
234	20231213	153700	28435110	2980	2980	2980	2980	0
235	20231213	153600	28435110	2980	2980	2980	2980	0
236	20231213	153500	28435110	2980	2980	2980	2980	0
237	20231213	153400	28435110	2980	2980	2980	2980	0
238	20231213	153300	28435110	2980	2980	2980	2980	0
239	20231213	153200	28435110	2980	2980	2980	2980	0
240	20231213	153100	28435110	2980	2980	2980	2980	0
241	20231213	153000	28435110	2980	2980	2980	2980	703
242	20231213	152900	26340170	2975	2975	2975	2975	0
243	20231213	152800	26340170	2975	2975	2975	2975	0
244	20231213	152700	26340170	2975	2975	2975	2975	0
245	20231213	152600	26340170	2975	2975	2975	2975	0
246	20231213	152500	26340170	2975	2975	2975	2975	0
247	20231213	152400	26340170	2975	2975	2975	2975	0
248	20231213	152300	26340170	2975	2975	2975	2975	0
249	20231213	152200	26340170	2975	2975	2975	2975	0
250	20231213	152100	26340170	2975	2975	2975	2975	0
251	20231213	152000	26340170	2975	2975	2975	2975	0
252	20231213	151900	26340170	2975	2975	2975	2975	0
253	20231213	151800	26340170	2975	2975	2975	2975	0
254	20231213	151700	26340170	2975	2975	2975	2975	0
255	20231213	151600	26340170	2975	2975	2975	2975	0
256	20231213	151500	26340170	2975	2975	2975	2975	0
257	20231213	151400	26340170	2975	2965	2975	2965	70
258	20231213	151300	26132610	2965	2945	2965	2930	1211
259	20231213	151200	22573510	2960	2960	2960	2960	0
260	20231213	151100	22573510	2960	2960	2960	2960	1
261	20231213	151000	22570550	2945	2945	2945	2945	30
262	20231213	150900	22482200	2945	2945	2945	2945	30
263	20231213	150800	22393850	2945	2945	2945	2945	15
264	20231213	150700	22349675	2945	2945	2945	2945	26
265	20231213	150600	22273105	2960	2945	2960	2945	6
266	20231213	150500	22255420	2960	2960	2960	2960	0
267	20231213	150400	22255420	2960	2960	2960	2960	0
268	20231213	150300	22255420	2960	2960	2960	2960	1
269	20231213	150200	22252460	2960	2960	2960	2960	0
270	20231213	150100	22252460	2960	2960	2960	2960	3
271	20231213	150000	22243580	2960	2960	2960	2960	0
272	20231213	145900	22243580	2960	2960	2960	2960	0
273	20231213	145800	22243580	2960	2960	2960	2960	0
274	20231213	145700	22243580	2960	2960	2960	2960	0
275	20231213	145600	22243580	2960	2960	2960	2960	0
276	20231213	145500	22243580	2960	2960	2960	2960	0
277	20231213	145400	22243580	2960	2960	2960	2960	0
278	20231213	145300	22243580	2960	2960	2960	2960	0
279	20231213	145200	22243580	2960	2960	2960	2960	0
280	20231213	145100	22243580	2960	2960	2960	2960	0
281	20231213	145000	22243580	2960	2960	2960	2960	0
282	20231213	144900	22243580	2960	2960	2960	2960	0
283	20231213	144800	22243580	2960	2960	2960	2960	0
284	20231213	144700	22243580	2960	2960	2960	2960	0
285	20231213	144600	22243580	2960	2960	2960	2960	0
286	20231213	144500	22243580	2960	2960	2960	2960	0
287	20231213	144400	22243580	2960	2960	2960	2960	15
288	20231213	144300	22199180	2960	2960	2960	2960	0
289	20231213	144200	22199180	2960	2960	2960	2960	0
290	20231213	144100	22199180	2960	2960	2960	2960	0
291	20231213	144000	22199180	2960	2960	2960	2960	0
292	20231213	143900	22199180	2960	2950	2960	2935	810
293	20231213	143800	19816395	2965	2965	2965	2965	0
294	20231213	143700	19816395	2965	2965	2965	2965	0
295	20231213	143600	19816395	2965	2965	2965	2965	0
296	20231213	143500	19816395	2965	2965	2965	2965	0
297	20231213	143400	19816395	2965	2965	2965	2965	0
298	20231213	143300	19816395	2965	2965	2965	2965	0
299	20231213	143200	19816395	2965	2965	2965	2965	1
300	20231213	143100	19813430	2950	2950	2950	2950	0
301	20231213	143000	19813430	2950	2950	2950	2950	0
302	20231213	142900	19813430	2950	2950	2950	2950	0
303	20231213	142800	19813430	2950	2950	2950	2950	0
304	20231213	142700	19813430	2950	2950	2950	2950	100
305	20231213	142600	19518430	2950	2950	2950	2950	0
306	20231213	142500	19518430	2950	2950	2950	2950	0
307	20231213	142400	19518430	2950	2950	2950	2950	0
308	20231213	142300	19518430	2950	2950	2950	2950	0
309	20231213	142200	19518430	2950	2950	2950	2950	0
310	20231213	142100	19518430	2950	2950	2950	2950	0
311	20231213	142000	19518430	2950	2950	2950	2950	0
312	20231213	141900	19518430	2950	2950	2950	2950	0
313	20231213	141800	19518430	2950	2950	2950	2950	0
314	20231213	141700	19518430	2950	2950	2950	2950	0
315	20231213	141600	19518430	2950	2950	2950	2950	0
316	20231213	141500	19518430	2950	2950	2950	2950	0
317	20231213	141400	19518430	2950	2950	2950	2950	0
318	20231213	141300	19518430	2950	2950	2950	2950	0
319	20231213	141200	19518430	2950	2950	2950	2950	0
320	20231213	141100	19518430	2950	2950	2950	2950	0
321	20231213	141000	19518430	2950	2950	2950	2950	0
322	20231213	140900	19518430	2950	2950	2950	2950	67
323	20231213	140800	19320780	2950	2950	2950	2950	0
324	20231213	140700	19320780	2950	2955	2955	2940	2038
325	20231213	140600	13312235	2955	2955	2955	2955	200
326	20231213	140500	12721235	2960	2960	2960	2960	0
327	20231213	140400	12721235	2960	2960	2960	2960	0
328	20231213	140300	12721235	2960	2965	2965	2960	166
329	20231213	140200	12229865	2965	2965	2965	2960	278
330	20231213	140100	11406975	2960	2960	2960	2960	0
331	20231213	140000	11406975	2960	2960	2960	2960	0
332	20231213	135900	11406975	2960	2960	2960	2960	0
333	20231213	135800	11406975	2960	2960	2960	2960	200
334	20231213	135700	10814975	2960	2960	2960	2960	0
335	20231213	135600	10814975	2960	2960	2960	2960	0
336	20231213	135500	10814975	2960	2960	2960	2960	0
337	20231213	135400	10814975	2960	2960	2960	2960	0
338	20231213	135300	10814975	2960	2960	2960	2960	0
339	20231213	135200	10814975	2960	2960	2960	2960	370
340	20231213	135100	9719775	2960	2960	2960	2960	0
341	20231213	135000	9719775	2960	2960	2960	2960	0
342	20231213	134900	9719775	2960	2960	2960	2960	0
343	20231213	134800	9719775	2960	2960	2960	2960	0
344	20231213	134700	9719775	2960	2960	2960	2960	0
345	20231213	134600	9719775	2960	2960	2960	2960	100
346	20231213	134500	9423775	2985	2985	2985	2985	0
347	20231213	134400	9423775	2985	2985	2985	2985	0
348	20231213	134300	9423775	2985	2985	2985	2985	0
349	20231213	134200	9423775	2985	2985	2985	2985	0
350	20231213	134100	9423775	2985	2985	2985	2985	0
351	20231213	134000	9423775	2985	2985	2985	2985	0
352	20231213	133900	9423775	2985	2985	2985	2985	0
353	20231213	133800	9423775	2985	2985	2985	2985	0
354	20231213	133700	9423775	2985	2970	2985	2970	60
355	20231213	133600	9245560	2960	2960	2960	2960	0
356	20231213	133500	9245560	2960	2960	2960	2960	0
357	20231213	133400	9245560	2960	2960	2960	2960	0
358	20231213	133300	9245560	2960	2960	2960	2960	0
359	20231213	133200	9245560	2960	2960	2960	2960	0
360	20231213	133100	9245560	2960	2960	2960	2960	0
361	20231213	133000	9245560	2960	2960	2960	2960	0
362	20231213	132900	9245560	2960	2960	2960	2960	0
363	20231213	132800	9245560	2960	2960	2960	2960	0
364	20231213	132700	9245560	2960	2960	2960	2960	0
365	20231213	132600	9245560	2960	2960	2960	2960	0
366	20231213	132500	9245560	2960	2960	2960	2960	2
367	20231213	132400	9239640	2960	2960	2960	2960	0
368	20231213	132300	9239640	2960	2960	2960	2960	0
369	20231213	132200	9239640	2960	2960	2960	2960	0
370	20231213	132100	9239640	2960	2960	2960	2960	1
371	20231213	132000	9236680	2960	2960	2960	2960	0
372	20231213	131900	9236680	2960	2960	2960	2960	0
373	20231213	131800	9236680	2960	2960	2960	2960	0
374	20231213	131700	9236680	2960	2960	2960	2960	0
375	20231213	131600	9236680	2960	2960	2960	2960	0
376	20231213	131500	9236680	2960	2960	2960	2960	10
377	20231213	131400	9207080	2955	2955	2955	2955	0
378	20231213	131300	9207080	2955	2960	2960	2955	406
379	20231213	131200	8007320	2960	2960	2960	2960	283
380	20231213	131100	7169640	2975	2975	2975	2975	0
381	20231213	131000	7169640	2975	2975	2975	2975	0
382	20231213	130900	7169640	2975	2975	2975	2975	4
383	20231213	130800	7157740	2975	2975	2975	2975	0
384	20231213	130700	7157740	2975	2975	2975	2975	0
385	20231213	130600	7157740	2975	2975	2975	2975	0
386	20231213	130500	7157740	2975	2975	2975	2975	3
387	20231213	130400	7148815	2965	2965	2965	2965	0
388	20231213	130300	7148815	2965	2965	2965	2965	0
389	20231213	130200	7148815	2965	2965	2965	2965	0
390	20231213	130100	7148815	2965	2965	2965	2965	0
391	20231213	130000	7148815	2965	2965	2965	2965	0
392	20231213	125900	7148815	2965	2965	2965	2965	0
393	20231213	125800	7148815	2965	2965	2965	2965	0
394	20231213	125700	7148815	2965	2965	2965	2965	0
395	20231213	125600	7148815	2965	2965	2965	2965	0
396	20231213	125500	7148815	2965	2965	2965	2965	0
397	20231213	125400	7148815	2965	2965	2965	2965	0
398	20231213	125300	7148815	2965	2965	2965	2965	0
399	20231213	125200	7148815	2965	2965	2965	2965	0
400	20231213	125100	7148815	2965	2965	2965	2965	0
401	20231213	125000	7148815	2965	2965	2965	2965	0
402	20231213	124900	7148815	2965	2965	2965	2965	0
403	20231213	124800	7148815	2965	2965	2965	2965	16
404	20231213	124700	7101375	2980	2980	2980	2980	0
405	20231213	124600	7101375	2980	2980	2980	2980	0
406	20231213	124500	7101375	2980	2980	2980	2980	0
407	20231213	124400	7101375	2980	2980	2980	2980	0
408	20231213	124300	7101375	2980	2980	2980	2980	0
409	20231213	124200	7101375	2980	2980	2980	2980	0
410	20231213	124100	7101375	2980	2980	2980	2980	0
411	20231213	124000	7101375	2980	2980	2980	2980	0
412	20231213	123900	7101375	2980	2980	2980	2980	0
413	20231213	123800	7101375	2980	2980	2980	2980	0
414	20231213	123700	7101375	2980	2980	2980	2980	0
415	20231213	123600	7101375	2980	2980	2980	2980	0
416	20231213	123500	7101375	2980	2980	2980	2980	0
417	20231213	123400	7101375	2980	2980	2980	2980	0
418	20231213	123300	7101375	2980	2980	2980	2980	0
419	20231213	123200	7101375	2980	2980	2980	2980	0
420	20231213	123100	7101375	2980	2980	2980	2980	1
421	20231213	123000	7098395	2960	2960	2960	2960	0
422	20231213	122900	7098395	2960	2960	2960	2960	0
423	20231213	122800	7098395	2960	2960	2960	2960	0
424	20231213	122700	7098395	2960	2960	2960	2960	0
425	20231213	122600	7098395	2960	2960	2960	2960	0
426	20231213	122500	7098395	2960	2960	2960	2960	0
427	20231213	122400	7098395	2960	2960	2960	2960	0
428	20231213	122300	7098395	2960	2960	2960	2960	0
429	20231213	122200	7098395	2960	2960	2960	2960	1
430	20231213	122100	7095435	2975	2975	2975	2975	0
431	20231213	122000	7095435	2975	2975	2975	2975	0
432	20231213	121900	7095435	2975	2975	2975	2975	0
433	20231213	121800	7095435	2975	2975	2975	2975	0
434	20231213	121700	7095435	2975	2975	2975	2975	0
435	20231213	121600	7095435	2975	2975	2975	2975	5
436	20231213	121500	7080560	2980	2980	2980	2980	0
437	20231213	121400	7080560	2980	2980	2980	2980	0
438	20231213	121300	7080560	2980	2980	2980	2980	0
439	20231213	121200	7080560	2980	2980	2980	2980	0
440	20231213	121100	7080560	2980	2980	2980	2980	0
441	20231213	121000	7080560	2980	2980	2980	2980	0
442	20231213	120900	7080560	2980	2980	2980	2980	0
443	20231213	120800	7080560	2980	2980	2980	2980	0
444	20231213	120700	7080560	2980	2980	2980	2980	0
445	20231213	120600	7080560	2980	2980	2980	2980	0
446	20231213	120500	7080560	2980	2980	2980	2980	0
447	20231213	120400	7080560	2980	2980	2980	2980	0
448	20231213	120300	7080560	2980	2980	2980	2980	0
449	20231213	120200	7080560	2980	2980	2980	2980	0
450	20231213	120100	7080560	2980	2980	2980	2980	0
451	20231213	120000	7080560	2980	2980	2980	2980	0
452	20231213	115900	7080560	2980	2980	2980	2980	0
453	20231213	115800	7080560	2980	2980	2980	2980	0
454	20231213	115700	7080560	2980	2980	2980	2980	0
455	20231213	115600	7080560	2980	2980	2980	2980	0
456	20231213	115500	7080560	2980	2980	2980	2980	0
457	20231213	115400	7080560	2980	2980	2980	2980	0
458	20231213	115300	7080560	2980	2980	2980	2980	0
459	20231213	115200	7080560	2980	2980	2980	2980	1
460	20231213	115100	7077580	2960	2960	2960	2960	0
461	20231213	115000	7077580	2960	2960	2960	2960	0
462	20231213	114900	7077580	2960	2960	2960	2960	0
463	20231213	114800	7077580	2960	2960	2960	2960	67
464	20231213	114700	6879260	2960	2960	2960	2960	0
465	20231213	114600	6879260	2960	2960	2960	2960	9
466	20231213	114500	6852620	2960	2960	2960	2960	2
467	20231213	114400	6846700	2960	2970	2970	2960	322
468	20231213	114300	5893150	2985	2985	2985	2985	0
469	20231213	114200	5893150	2985	2985	2985	2985	0
470	20231213	114100	5893150	2985	2985	2985	2985	0
471	20231213	114000	5893150	2985	2985	2985	2985	0
472	20231213	113900	5893150	2985	2985	2985	2985	0
473	20231213	113800	5893150	2985	2985	2985	2985	2
474	20231213	113700	5887180	2985	2985	2985	2985	0
475	20231213	113600	5887180	2985	2985	2985	2985	0
476	20231213	113500	5887180	2985	2985	2985	2985	0
477	20231213	113400	5887180	2985	2985	2985	2985	0
478	20231213	113300	5887180	2985	2985	2985	2985	0
479	20231213	113200	5887180	2985	2985	2985	2985	0
480	20231213	113100	5887180	2985	2985	2985	2985	0
481	20231213	113000	5887180	2985	2985	2985	2985	0
482	20231213	112900	5887180	2985	2985	2985	2985	1
483	20231213	112800	5884195	2965	2965	2965	2965	0
484	20231213	112700	5884195	2965	2965	2965	2965	0
485	20231213	112600	5884195	2965	2965	2965	2965	0
486	20231213	112500	5884195	2965	2965	2965	2965	0
487	20231213	112400	5884195	2965	2965	2965	2965	0
488	20231213	112300	5884195	2965	2965	2965	2965	0
489	20231213	112200	5884195	2965	2965	2965	2965	0
490	20231213	112100	5884195	2965	2970	2970	2965	925
491	20231213	112000	3139080	2970	2970	2970	2970	0
492	20231213	111900	3139080	2970	2970	2970	2970	0
493	20231213	111800	3139080	2970	2970	2970	2970	2
494	20231213	111700	3133140	2970	2970	2970	2970	0
495	20231213	111600	3133140	2970	2975	2975	2970	500
496	20231213	111500	1647440	2990	2990	2990	2990	0
497	20231213	111400	1647440	2990	2990	2990	2990	4
498	20231213	111300	1635480	2990	2990	2990	2990	4
499	20231213	111200	1623520	2990	2990	2990	2990	0
500	20231213	111100	1623520	2990	2990	2990	2990	10
501	20231213	111000	1593620	2990	2990	2990	2990	0
502	20231213	110900	1593620	2990	2990	2990	2990	0
503	20231213	110800	1593620	2990	2990	2990	2990	0
504	20231213	110700	1593620	2990	2990	2990	2990	1
505	20231213	110600	1590630	2975	2975	2975	2975	0
506	20231213	110500	1590630	2975	2975	2975	2975	0
507	20231213	110400	1590630	2975	2975	2975	2975	0
508	20231213	110300	1590630	2975	2975	2975	2975	0
509	20231213	110200	1590630	2975	2975	2975	2975	0
510	20231213	110100	1590630	2975	2975	2975	2975	1
511	20231213	110000	1587655	2975	2975	2975	2975	0
512	20231213	105900	1587655	2975	2975	2975	2975	0
513	20231213	105800	1587655	2975	2975	2975	2975	0
514	20231213	105700	1587655	2975	2990	2990	2975	6
515	20231213	105600	1569730	2990	2990	2990	2990	0
516	20231213	105500	1569730	2990	2990	2990	2990	0
517	20231213	105400	1569730	2990	2990	2990	2990	0
518	20231213	105300	1569730	2990	2990	2990	2990	0
519	20231213	105200	1569730	2990	2990	2990	2990	0
520	20231213	105100	1569730	2990	2990	2990	2990	0
521	20231213	105000	1569730	2990	2990	2990	2990	0
522	20231213	104900	1569730	2990	2990	2990	2990	0
523	20231213	104800	1569730	2990	2990	2990	2990	0
524	20231213	104700	1569730	2990	2990	2990	2990	0
525	20231213	104600	1569730	2990	2990	2990	2990	0
526	20231213	104500	1569730	2990	2990	2990	2990	0
527	20231213	104400	1569730	2990	2990	2990	2990	9
528	20231213	104300	1542820	2995	2985	2995	2985	87
529	20231213	104200	1283115	2985	2985	2985	2985	0
530	20231213	104100	1283115	2985	2985	2985	2985	1
531	20231213	104000	1280130	2975	2975	2975	2975	0
532	20231213	103900	1280130	2975	2975	2975	2975	0
533	20231213	103800	1280130	2975	2975	2975	2975	0
534	20231213	103700	1280130	2975	2975	2975	2975	0
535	20231213	103600	1280130	2975	2975	2975	2975	0
536	20231213	103500	1280130	2975	2975	2975	2975	0
537	20231213	103400	1280130	2975	2975	2975	2975	0
538	20231213	103300	1280130	2975	2975	2975	2975	0
539	20231213	103200	1280130	2975	2975	2975	2975	0
540	20231213	103100	1280130	2975	2975	2975	2975	0
541	20231213	103000	1280130	2975	2975	2975	2975	0
542	20231213	102900	1280130	2975	2975	2975	2975	0
543	20231213	102800	1280130	2975	2975	2975	2975	52
544	20231213	102700	1125430	2995	2995	2995	2995	0
545	20231213	102600	1125430	2995	2995	2995	2995	0
546	20231213	102500	1125430	2995	2995	2995	2995	0
547	20231213	102400	1125430	2995	2995	2995	2995	0
548	20231213	102300	1125430	2995	2995	2995	2995	0
549	20231213	102200	1125430	2995	2995	2995	2995	0
550	20231213	102100	1125430	2995	2995	2995	2995	0
551	20231213	102000	1125430	2995	2995	2995	2995	0
552	20231213	101900	1125430	2995	2995	2995	2995	0
553	20231213	101800	1125430	2995	2995	2995	2995	0
554	20231213	101700	1125430	2995	2995	2995	2995	0
555	20231213	101600	1125430	2995	2995	2995	2995	0
556	20231213	101500	1125430	2995	2995	2995	2995	0
557	20231213	101400	1125430	2995	2995	2995	2995	0
558	20231213	101300	1125430	2995	2995	2995	2995	0
559	20231213	101200	1125430	2995	2995	2995	2995	0
560	20231213	101100	1125430	2995	2995	2995	2995	0
561	20231213	101000	1125430	2995	2995	2995	2995	0
562	20231213	100900	1125430	2995	2995	2995	2995	0
563	20231213	100800	1125430	2995	2995	2995	2995	0
564	20231213	100700	1125430	2995	2995	2995	2995	0
565	20231213	100600	1125430	2995	2995	2995	2995	0
566	20231213	100500	1125430	2995	2995	2995	2995	0
567	20231213	100400	1125430	2995	2995	2995	2995	0
568	20231213	100300	1125430	2995	2995	2995	2995	0
569	20231213	100200	1125430	2995	2995	2995	2995	0
570	20231213	100100	1125430	2995	2995	2995	2995	0
571	20231213	100000	1125430	2995	2995	2995	2995	0
572	20231213	095900	1125430	2995	2995	2995	2995	0
573	20231213	095800	1125430	2995	2995	2995	2995	0
574	20231213	095700	1125430	2995	2995	2995	2995	0
575	20231213	095600	1125430	2995	2995	2995	2995	0
576	20231213	095500	1125430	2995	2995	2995	2995	0
577	20231213	095400	1125430	2995	2995	2995	2995	0
578	20231213	095300	1125430	2995	2995	2995	2995	0
579	20231213	095200	1125430	2995	2995	2995	2995	0
580	20231213	095100	1125430	2995	2995	2995	2995	0
581	20231213	095000	1125430	2995	2995	2995	2995	0
582	20231213	094900	1125430	2995	2995	2995	2995	0
583	20231213	094800	1125430	2995	2995	2995	2995	0
584	20231213	094700	1125430	2995	2995	2995	2995	0
585	20231213	094600	1125430	2995	2995	2995	2995	0
586	20231213	094500	1125430	2995	2995	2995	2995	0
587	20231213	094400	1125430	2995	2995	2995	2995	0
588	20231213	094300	1125430	2995	2995	2995	2995	0
589	20231213	094200	1125430	2995	2995	2995	2995	0
590	20231213	094100	1125430	2995	2995	2995	2995	0
591	20231213	094000	1125430	2995	2995	2995	2995	0
592	20231213	093900	1125430	2995	2995	2995	2995	0
593	20231213	093800	1125430	2995	2995	2995	2995	0
594	20231213	093700	1125430	2995	2995	2995	2995	13
595	20231213	093600	1086495	2995	2995	2995	2995	0
596	20231213	093500	1086495	2995	2995	2995	2995	0
597	20231213	093400	1086495	2995	2995	2995	2995	0
598	20231213	093300	1086495	2995	2995	2995	2995	0
599	20231213	093200	1086495	2995	2995	2995	2995	0
600	20231213	093100	1086495	2995	2995	2995	2995	0
601	20231213	093000	1086495	2995	2995	2995	2995	0
602	20231213	092900	1086495	2995	2995	2995	2995	0
603	20231213	092800	1086495	2995	2995	2995	2995	0
604	20231213	092700	1086495	2995	2995	2995	2995	0
605	20231213	092600	1086495	2995	2995	2995	2995	0
606	20231213	092500	1086495	2995	2995	2995	2995	0
607	20231213	092400	1086495	2995	2975	2995	2975	3
608	20231213	092300	1077550	2995	2995	2995	2995	0
609	20231213	092200	1077550	2995	2995	2995	2995	0
610	20231213	092100	1077550	2995	2995	2995	2995	200
611	20231213	092000	478550	2995	2995	2995	2995	5
612	20231213	091900	463575	2995	2995	2995	2995	0
613	20231213	091800	463575	2995	2980	2995	2980	22
614	20231213	091700	398000	2995	2995	2995	2995	0
615	20231213	091600	398000	2995	2995	2995	2995	0
616	20231213	091500	398000	2995	2995	2995	2995	0
617	20231213	091400	398000	2995	2995	2995	2995	2
618	20231213	091300	392010	2995	2995	2995	2995	0
619	20231213	091200	392010	2995	2995	2995	2995	0
620	20231213	091100	392010	2995	2995	2995	2995	0
621	20231213	091000	392010	2995	2995	2995	2995	0
622	20231213	090900	392010	2995	2995	2995	2995	0
623	20231213	090800	392010	2995	2995	2995	2995	0
624	20231213	090700	392010	2995	2980	2995	2980	6
625	20231213	090600	374115	2980	2980	2980	2980	3
626	20231213	090500	365175	2980	2980	2980	2980	0
627	20231213	090400	365175	2980	2980	2980	2980	13
628	20231213	090300	326435	2995	2995	2995	2995	0
629	20231213	090200	326435	2995	2995	2995	2995	0
630	20231213	090100	326435	2995	2985	2995	2985	3
631	20231213	090000	317470	2995	2995	2995	2995	106