KissMeData/100700/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200400	109625790	2860	2860	2860	2860	747
3	20231214	200300	109625790	2860	2860	2860	2860	0
4	20231214	200200	109625790	2860	2860	2860	2860	0
5	20231214	200100	109625790	2860	2860	2860	2860	0
6	20231214	200000	109625790	2860	2860	2860	2860	0
7	20231214	195900	109625790	2860	2860	2860	2860	0
8	20231214	195800	109625790	2860	2860	2860	2860	0
9	20231214	195700	109625790	2860	2860	2860	2860	0
10	20231214	195600	109625790	2860	2860	2860	2860	0
11	20231214	195500	109625790	2860	2860	2860	2860	0
12	20231214	195400	109625790	2860	2860	2860	2860	0
13	20231214	195300	109625790	2860	2860	2860	2860	0
14	20231214	195200	109625790	2860	2860	2860	2860	0
15	20231214	195100	109625790	2860	2860	2860	2860	0
16	20231214	195000	109625790	2860	2860	2860	2860	0
17	20231214	194900	109625790	2860	2860	2860	2860	0
18	20231214	194800	109625790	2860	2860	2860	2860	0
19	20231214	194700	109625790	2860	2860	2860	2860	0
20	20231214	194600	109625790	2860	2860	2860	2860	0
21	20231214	194500	109625790	2860	2860	2860	2860	0
22	20231214	194400	109625790	2860	2860	2860	2860	0
23	20231214	194300	109625790	2860	2860	2860	2860	0
24	20231214	194200	109625790	2860	2860	2860	2860	0
25	20231214	194100	109625790	2860	2860	2860	2860	0
26	20231214	194000	109625790	2860	2860	2860	2860	0
27	20231214	193900	109625790	2860	2860	2860	2860	0
28	20231214	193800	109625790	2860	2860	2860	2860	0
29	20231214	193700	109625790	2860	2860	2860	2860	0
30	20231214	193600	109625790	2860	2860	2860	2860	0
31	20231214	193500	109625790	2860	2860	2860	2860	0
32	20231214	193400	109625790	2860	2860	2860	2860	747
33	20231214	193300	109625790	2860	2860	2860	2860	0
34	20231214	193200	109625790	2860	2860	2860	2860	0
35	20231214	193100	109625790	2860	2860	2860	2860	0
36	20231214	193000	109625790	2860	2860	2860	2860	0
37	20231214	192900	109625790	2860	2860	2860	2860	0
38	20231214	192800	109625790	2860	2860	2860	2860	0
39	20231214	192700	109625790	2860	2860	2860	2860	0
40	20231214	192600	109625790	2860	2860	2860	2860	0
41	20231214	192500	109625790	2860	2860	2860	2860	0
42	20231214	192400	109625790	2860	2860	2860	2860	0
43	20231214	192300	109625790	2860	2860	2860	2860	0
44	20231214	192200	109625790	2860	2860	2860	2860	0
45	20231214	192100	109625790	2860	2860	2860	2860	0
46	20231214	192000	109625790	2860	2860	2860	2860	0
47	20231214	191900	109625790	2860	2860	2860	2860	0
48	20231214	191800	109625790	2860	2860	2860	2860	0
49	20231214	191700	109625790	2860	2860	2860	2860	0
50	20231214	191600	109625790	2860	2860	2860	2860	0
51	20231214	191500	109625790	2860	2860	2860	2860	0
52	20231214	191400	109625790	2860	2860	2860	2860	0
53	20231214	191300	109625790	2860	2860	2860	2860	0
54	20231214	191200	109625790	2860	2860	2860	2860	0
55	20231214	191100	109625790	2860	2860	2860	2860	0
56	20231214	191000	109625790	2860	2860	2860	2860	0
57	20231214	190900	109625790	2860	2860	2860	2860	0
58	20231214	190800	109625790	2860	2860	2860	2860	0
59	20231214	190700	109625790	2860	2860	2860	2860	0
60	20231214	190600	109625790	2860	2860	2860	2860	0
61	20231214	190500	109625790	2860	2860	2860	2860	0
62	20231214	190400	109625790	2860	2860	2860	2860	747
63	20231214	190300	109625790	2860	2860	2860	2860	0
64	20231214	190200	109625790	2860	2860	2860	2860	0
65	20231214	190100	109625790	2860	2860	2860	2860	0
66	20231214	190000	109625790	2860	2860	2860	2860	0
67	20231214	185900	109625790	2860	2860	2860	2860	0
68	20231214	185800	109625790	2860	2860	2860	2860	0
69	20231214	185700	109625790	2860	2860	2860	2860	0
70	20231214	185600	109625790	2860	2860	2860	2860	0
71	20231214	185500	109625790	2860	2860	2860	2860	0
72	20231214	185400	109625790	2860	2860	2860	2860	0
73	20231214	185300	109625790	2860	2860	2860	2860	0
74	20231214	185200	109625790	2860	2860	2860	2860	0
75	20231214	185100	109625790	2860	2860	2860	2860	0
76	20231214	185000	109625790	2860	2860	2860	2860	0
77	20231214	184900	109625790	2860	2860	2860	2860	0
78	20231214	184800	109625790	2860	2860	2860	2860	0
79	20231214	184700	109625790	2860	2860	2860	2860	0
80	20231214	184600	109625790	2860	2860	2860	2860	0
81	20231214	184500	109625790	2860	2860	2860	2860	0
82	20231214	184400	109625790	2860	2860	2860	2860	0
83	20231214	184300	109625790	2860	2860	2860	2860	0
84	20231214	184200	109625790	2860	2860	2860	2860	0
85	20231214	184100	109625790	2860	2860	2860	2860	0
86	20231214	184000	109625790	2860	2860	2860	2860	0
87	20231214	183900	109625790	2860	2860	2860	2860	0
88	20231214	183800	109625790	2860	2860	2860	2860	0
89	20231214	183700	109625790	2860	2860	2860	2860	0
90	20231214	183600	109625790	2860	2860	2860	2860	0
91	20231214	183500	109625790	2860	2860	2860	2860	0
92	20231214	183400	109625790	2860	2860	2860	2860	747
93	20231214	183300	109625790	2860	2860	2860	2860	0
94	20231214	183200	109625790	2860	2860	2860	2860	0
95	20231214	183100	109625790	2860	2860	2860	2860	0
96	20231214	183000	109625790	2860	2860	2860	2860	0
97	20231214	182900	109625790	2860	2860	2860	2860	0
98	20231214	182800	109625790	2860	2860	2860	2860	0
99	20231214	182700	109625790	2860	2860	2860	2860	0
100	20231214	182600	109625790	2860	2860	2860	2860	0
101	20231214	182500	109625790	2860	2860	2860	2860	0
102	20231214	182400	109625790	2860	2860	2860	2860	0
103	20231214	182300	109625790	2860	2860	2860	2860	0
104	20231214	182200	109625790	2860	2860	2860	2860	0
105	20231214	182100	109625790	2860	2860	2860	2860	0
106	20231214	182000	109625790	2860	2860	2860	2860	0
107	20231214	181900	109625790	2860	2860	2860	2860	0
108	20231214	181800	109625790	2860	2860	2860	2860	0
109	20231214	181700	109625790	2860	2860	2860	2860	0
110	20231214	181600	109625790	2860	2860	2860	2860	0
111	20231214	181500	109625790	2860	2860	2860	2860	0
112	20231214	181400	109625790	2860	2860	2860	2860	0
113	20231214	181300	109625790	2860	2860	2860	2860	0
114	20231214	181200	109625790	2860	2860	2860	2860	0
115	20231214	181100	109625790	2860	2860	2860	2860	0
116	20231214	181000	109625790	2860	2860	2860	2860	0
117	20231214	180900	109625790	2860	2860	2860	2860	0
118	20231214	180800	109625790	2860	2860	2860	2860	0
119	20231214	180700	109625790	2860	2860	2860	2860	0
120	20231214	180600	109625790	2860	2860	2860	2860	0
121	20231214	180500	109625790	2860	2860	2860	2860	0
122	20231214	180400	109625790	2860	2860	2860	2860	747
123	20231214	180300	109625790	2860	2860	2860	2860	0
124	20231214	180200	109625790	2860	2860	2860	2860	0
125	20231214	180100	109625790	2860	2860	2860	2860	0
126	20231214	180000	109625790	2860	2860	2860	2860	0
127	20231214	175900	109625790	2860	2860	2860	2860	0
128	20231214	175800	109625790	2860	2860	2860	2860	0
129	20231214	175700	109625790	2860	2860	2860	2860	0
130	20231214	175600	109625790	2860	2860	2860	2860	0
131	20231214	175500	109625790	2860	2860	2860	2860	0
132	20231214	175400	109625790	2860	2860	2860	2860	0
133	20231214	175300	109625790	2860	2860	2860	2860	0
134	20231214	175200	109625790	2860	2860	2860	2860	0
135	20231214	175100	109625790	2860	2860	2860	2860	0
136	20231214	175000	109625790	2860	2860	2860	2860	0
137	20231214	174900	109625790	2860	2860	2860	2860	0
138	20231214	174800	109625790	2860	2860	2860	2860	0
139	20231214	174700	109625790	2860	2860	2860	2860	0
140	20231214	174600	109625790	2860	2860	2860	2860	0
141	20231214	174500	109625790	2860	2860	2860	2860	0
142	20231214	174400	109625790	2860	2860	2860	2860	0
143	20231214	174300	109625790	2860	2860	2860	2860	0
144	20231214	174200	109625790	2860	2860	2860	2860	0
145	20231214	174100	109625790	2860	2860	2860	2860	0
146	20231214	174000	109625790	2860	2860	2860	2860	0
147	20231214	173900	109625790	2860	2860	2860	2860	0
148	20231214	173800	109625790	2860	2860	2860	2860	0
149	20231214	173700	109625790	2860	2860	2860	2860	0
150	20231214	173600	109625790	2860	2860	2860	2860	0
151	20231214	173500	109625790	2860	2860	2860	2860	0
152	20231214	173400	109625790	2860	2860	2860	2860	747
153	20231214	173300	109625790	2860	2860	2860	2860	0
154	20231214	173200	109625790	2860	2860	2860	2860	0
155	20231214	173100	109625790	2860	2860	2860	2860	0
156	20231214	173000	109625790	2860	2860	2860	2860	0
157	20231214	172900	109625790	2860	2860	2860	2860	0
158	20231214	172800	109625790	2860	2860	2860	2860	0
159	20231214	172700	109625790	2860	2860	2860	2860	0
160	20231214	172600	109625790	2860	2860	2860	2860	0
161	20231214	172500	109625790	2860	2860	2860	2860	0
162	20231214	172400	109625790	2860	2860	2860	2860	0
163	20231214	172300	109625790	2860	2860	2860	2860	0
164	20231214	172200	109625790	2860	2860	2860	2860	0
165	20231214	172100	109625790	2860	2860	2860	2860	0
166	20231214	172000	109625790	2860	2860	2860	2860	0
167	20231214	171900	109625790	2860	2860	2860	2860	0
168	20231214	171800	109625790	2860	2860	2860	2860	0
169	20231214	171700	109625790	2860	2860	2860	2860	0
170	20231214	171600	109625790	2860	2860	2860	2860	0
171	20231214	171500	109625790	2860	2860	2860	2860	0
172	20231214	171400	109625790	2860	2860	2860	2860	0
173	20231214	171300	109625790	2860	2860	2860	2860	0
174	20231214	171200	109625790	2860	2860	2860	2860	0
175	20231214	171100	109625790	2860	2860	2860	2860	0
176	20231214	171000	109625790	2860	2860	2860	2860	0
177	20231214	170900	109625790	2860	2860	2860	2860	0
178	20231214	170800	109625790	2860	2860	2860	2860	0
179	20231214	170700	109625790	2860	2860	2860	2860	0
180	20231214	170600	109625790	2860	2860	2860	2860	0
181	20231214	170500	109625790	2860	2860	2860	2860	0
182	20231214	170400	109625790	2860	2860	2860	2860	747
183	20231214	170300	109625790	2860	2860	2860	2860	0
184	20231214	170200	109625790	2860	2860	2860	2860	0
185	20231214	170100	109625790	2860	2860	2860	2860	0
186	20231214	170000	109625790	2860	2860	2860	2860	0
187	20231214	165900	109625790	2860	2860	2860	2860	0
188	20231214	165800	109625790	2860	2860	2860	2860	0
189	20231214	165700	109625790	2860	2860	2860	2860	0
190	20231214	165600	109625790	2860	2860	2860	2860	0
191	20231214	165500	109625790	2860	2860	2860	2860	0
192	20231214	165400	109625790	2860	2860	2860	2860	0
193	20231214	165300	109625790	2860	2860	2860	2860	0
194	20231214	165200	109625790	2860	2860	2860	2860	0
195	20231214	165100	109625790	2860	2860	2860	2860	0
196	20231214	165000	109625790	2860	2860	2860	2860	0
197	20231214	164900	109625790	2860	2860	2860	2860	0
198	20231214	164800	109625790	2860	2860	2860	2860	0
199	20231214	164700	109625790	2860	2860	2860	2860	0
200	20231214	164600	109625790	2860	2860	2860	2860	0
201	20231214	164500	109625790	2860	2860	2860	2860	0
202	20231214	164400	109625790	2860	2860	2860	2860	0
203	20231214	164300	109625790	2860	2860	2860	2860	0
204	20231214	164200	109625790	2860	2860	2860	2860	0
205	20231214	164100	109625790	2860	2860	2860	2860	0
206	20231214	164000	109625790	2860	2860	2860	2860	0
207	20231214	163900	109625790	2860	2860	2860	2860	0
208	20231214	163800	109625790	2860	2860	2860	2860	0
209	20231214	163700	109625790	2860	2860	2860	2860	0
210	20231214	163600	109625790	2860	2860	2860	2860	0
211	20231214	163500	109625790	2860	2860	2860	2860	0
212	20231214	163400	109625790	2860	2860	2860	2860	747
213	20231214	163300	109625790	2860	2860	2860	2860	0
214	20231214	163200	109625790	2860	2860	2860	2860	0
215	20231214	163100	109625790	2860	2860	2860	2860	0
216	20231214	163000	109625790	2860	2860	2860	2860	0
217	20231214	162900	109625790	2860	2860	2860	2860	0
218	20231214	162800	109625790	2860	2860	2860	2860	0
219	20231214	162700	109625790	2860	2860	2860	2860	0
220	20231214	162600	109625790	2860	2860	2860	2860	0
221	20231214	162500	109625790	2860	2860	2860	2860	0
222	20231214	162400	109625790	2860	2860	2860	2860	0
223	20231214	162300	109625790	2860	2860	2860	2860	0
224	20231214	162200	109625790	2860	2860	2860	2860	0
225	20231214	162100	109625790	2860	2860	2860	2860	0
226	20231214	162000	109625790	2860	2860	2860	2860	0
227	20231214	161900	109625790	2860	2860	2860	2860	0
228	20231214	161800	109625790	2860	2860	2860	2860	0
229	20231214	161700	109625790	2860	2860	2860	2860	0
230	20231214	161600	109625790	2860	2860	2860	2860	0
231	20231214	161500	109625790	2860	2860	2860	2860	0
232	20231214	161400	109625790	2860	2860	2860	2860	0
233	20231214	161300	109625790	2860	2860	2860	2860	0
234	20231214	161200	109625790	2860	2860	2860	2860	0
235	20231214	161100	109625790	2860	2860	2860	2860	0
236	20231214	161000	109625790	2860	2860	2860	2860	0
237	20231214	160900	109625790	2860	2860	2860	2860	0
238	20231214	160800	109625790	2860	2860	2860	2860	0
239	20231214	160700	109625790	2860	2860	2860	2860	0
240	20231214	160600	109625790	2860	2860	2860	2860	0
241	20231214	160500	109625790	2860	2860	2860	2860	0
242	20231214	160400	109625790	2860	2860	2860	2860	747
243	20231214	160300	109625790	2860	2860	2860	2860	0
244	20231214	160200	109625790	2860	2860	2860	2860	0
245	20231214	160100	109625790	2860	2860	2860	2860	0
246	20231214	160000	109625790	2860	2860	2860	2860	0
247	20231214	155900	109625790	2860	2860	2860	2860	0
248	20231214	155800	109625790	2860	2860	2860	2860	0
249	20231214	155700	109625790	2860	2860	2860	2860	0
250	20231214	155600	109625790	2860	2860	2860	2860	0
251	20231214	155500	109625790	2860	2860	2860	2860	0
252	20231214	155400	109625790	2860	2860	2860	2860	0
253	20231214	155300	109625790	2860	2860	2860	2860	0
254	20231214	155200	109625790	2860	2860	2860	2860	0
255	20231214	155100	109625790	2860	2860	2860	2860	0
256	20231214	155000	109625790	2860	2860	2860	2860	0
257	20231214	154900	109625790	2860	2860	2860	2860	0
258	20231214	154800	109625790	2860	2860	2860	2860	0
259	20231214	154700	109625790	2860	2860	2860	2860	0
260	20231214	154600	109625790	2860	2860	2860	2860	0
261	20231214	154500	109625790	2860	2860	2860	2860	0
262	20231214	154400	109625790	2860	2860	2860	2860	0
263	20231214	154300	109625790	2860	2860	2860	2860	0
264	20231214	154200	109625790	2860	2860	2860	2860	0
265	20231214	154100	109625790	2860	2860	2860	2860	0
266	20231214	154000	109625790	2860	2860	2860	2860	0
267	20231214	153900	109625790	2860	2860	2860	2860	0
268	20231214	153800	109625790	2860	2860	2860	2860	0
269	20231214	153700	109625790	2860	2860	2860	2860	0
270	20231214	153600	109625790	2860	2860	2860	2860	0
271	20231214	153500	109625790	2860	2860	2860	2860	0
272	20231214	153400	109625790	2860	2860	2860	2860	747
273	20231214	153300	109625790	2860	2860	2860	2860	0
274	20231214	153200	109625790	2860	2860	2860	2860	0
275	20231214	153100	109625790	2860	2860	2860	2860	0
276	20231214	153000	109625790	2860	2860	2860	2860	747
277	20231214	152900	107489370	2855	2855	2855	2855	0
278	20231214	152800	107489370	2855	2855	2855	2855	0
279	20231214	152700	107489370	2855	2855	2855	2855	0
280	20231214	152600	107489370	2855	2855	2855	2855	0
281	20231214	152500	107489370	2855	2855	2855	2855	0
282	20231214	152400	107489370	2855	2855	2855	2855	0
283	20231214	152300	107489370	2855	2855	2855	2855	0
284	20231214	152200	107489370	2855	2855	2855	2855	0
285	20231214	152100	107489370	2855	2855	2855	2855	0
286	20231214	152000	107489370	2855	2855	2855	2855	0
287	20231214	151900	107489370	2855	2855	2860	2855	58
288	20231214	151800	107323730	2855	2855	2860	2855	657
289	20231214	151700	105447590	2855	2855	2855	2855	0
290	20231214	151600	105447590	2855	2855	2855	2855	0
291	20231214	151500	105447590	2855	2855	2855	2855	0
292	20231214	151400	105447590	2855	2855	2855	2855	1
293	20231214	151300	105444735	2860	2855	2860	2855	4
294	20231214	151200	105433300	2855	2855	2855	2855	1000
295	20231214	151100	102578300	2860	2860	2860	2860	0
296	20231214	151000	102578300	2860	2860	2860	2860	0
297	20231214	150900	102578300	2860	2860	2860	2860	0
298	20231214	150800	102578300	2860	2860	2860	2860	2
299	20231214	150700	102572580	2860	2860	2860	2860	1
300	20231214	150600	102569720	2855	2855	2855	2855	0
301	20231214	150500	102569720	2855	2855	2855	2855	0
302	20231214	150400	102569720	2855	2855	2855	2855	0
303	20231214	150300	102569720	2855	2855	2855	2855	0
304	20231214	150200	102569720	2855	2855	2855	2855	0
305	20231214	150100	102569720	2855	2855	2855	2855	9
306	20231214	150000	102544025	2855	2855	2855	2855	0
307	20231214	145900	102544025	2855	2855	2855	2855	768
308	20231214	145800	100351385	2855	2855	2855	2855	2001
309	20231214	145700	94638530	2855	2855	2855	2855	0
310	20231214	145600	94638530	2855	2855	2855	2855	0
311	20231214	145500	94638530	2855	2855	2855	2855	0
312	20231214	145400	94638530	2855	2855	2855	2855	0
313	20231214	145300	94638530	2855	2855	2855	2855	0
314	20231214	145200	94638530	2855	2860	2860	2855	1000
315	20231214	145100	91779035	2865	2865	2865	2865	0
316	20231214	145000	91779035	2865	2865	2865	2865	0
317	20231214	144900	91779035	2865	2865	2865	2865	0
318	20231214	144800	91779035	2865	2865	2865	2865	0
319	20231214	144700	91779035	2865	2865	2865	2865	1
320	20231214	144600	91776170	2860	2860	2860	2860	0
321	20231214	144500	91776170	2860	2860	2860	2860	0
322	20231214	144400	91776170	2860	2860	2860	2860	0
323	20231214	144300	91776170	2860	2860	2860	2860	0
324	20231214	144200	91776170	2860	2860	2860	2860	0
325	20231214	144100	91776170	2860	2860	2860	2860	0
326	20231214	144000	91776170	2860	2860	2860	2860	0
327	20231214	143900	91776170	2860	2860	2860	2860	0
328	20231214	143800	91776170	2860	2860	2860	2860	0
329	20231214	143700	91776170	2860	2860	2860	2860	0
330	20231214	143600	91776170	2860	2860	2860	2860	0
331	20231214	143500	91776170	2860	2860	2860	2860	0
332	20231214	143400	91776170	2860	2860	2860	2860	0
333	20231214	143300	91776170	2860	2860	2860	2860	0
334	20231214	143200	91776170	2860	2860	2860	2860	0
335	20231214	143100	91776170	2860	2860	2860	2860	2826
336	20231214	143000	83693810	2860	2860	2860	2860	0
337	20231214	142900	83693810	2860	2860	2860	2860	0
338	20231214	142800	83693810	2860	2860	2860	2860	0
339	20231214	142700	83693810	2860	2860	2860	2860	0
340	20231214	142600	83693810	2860	2860	2860	2860	10
341	20231214	142500	83665210	2860	2860	2860	2860	0
342	20231214	142400	83665210	2860	2860	2860	2860	0
343	20231214	142300	83665210	2860	2860	2860	2860	50
344	20231214	142200	83522210	2865	2865	2865	2865	153
345	20231214	142100	83083865	2860	2860	2860	2860	0
346	20231214	142000	83083865	2860	2860	2860	2860	11
347	20231214	141900	83052405	2860	2860	2860	2860	488
348	20231214	141800	81656725	2860	2860	2860	2860	0
349	20231214	141700	81656725	2860	2860	2860	2860	0
350	20231214	141600	81656725	2860	2860	2860	2860	0
351	20231214	141500	81656725	2860	2860	2860	2860	0
352	20231214	141400	81656725	2860	2865	2865	2860	140
353	20231214	141300	81255640	2865	2865	2865	2865	3
354	20231214	141200	81247045	2865	2865	2865	2865	0
355	20231214	141100	81247045	2865	2865	2865	2865	1099
356	20231214	141000	78098410	2865	2865	2865	2865	0
357	20231214	140900	78098410	2865	2865	2865	2865	0
358	20231214	140800	78098410	2865	2865	2865	2865	355
359	20231214	140700	77081335	2865	2865	2865	2865	73
360	20231214	140600	76872190	2860	2860	2860	2860	1255
361	20231214	140500	73282890	2860	2860	2860	2860	2051
362	20231214	140400	67417030	2865	2865	2865	2865	0
363	20231214	140300	67417030	2865	2865	2865	2865	0
364	20231214	140200	67417030	2865	2865	2865	2865	20
365	20231214	140100	67359730	2865	2870	2870	2865	177
366	20231214	140000	66851755	2870	2870	2870	2870	126
367	20231214	135900	66490135	2865	2865	2865	2865	88
368	20231214	135800	66238015	2865	2865	2865	2865	0
369	20231214	135700	66238015	2865	2865	2865	2865	0
370	20231214	135600	66238015	2865	2865	2865	2865	0
371	20231214	135500	66238015	2865	2865	2865	2865	0
372	20231214	135400	66238015	2865	2865	2865	2865	0
373	20231214	135300	66238015	2865	2865	2865	2865	250
374	20231214	135200	65521765	2865	2865	2865	2865	130
375	20231214	135100	65149315	2870	2870	2870	2870	0
376	20231214	135000	65149315	2870	2870	2870	2870	0
377	20231214	134900	65149315	2870	2870	2870	2870	0
378	20231214	134800	65149315	2870	2870	2870	2870	0
379	20231214	134700	65149315	2870	2870	2870	2870	1
380	20231214	134600	65146445	2870	2870	2870	2870	0
381	20231214	134500	65146445	2870	2870	2870	2870	0
382	20231214	134400	65146445	2870	2870	2870	2870	0
383	20231214	134300	65146445	2870	2870	2870	2870	0
384	20231214	134200	65146445	2870	2870	2870	2870	0
385	20231214	134100	65146445	2870	2870	2870	2870	0
386	20231214	134000	65146445	2870	2870	2870	2870	0
387	20231214	133900	65146445	2870	2870	2870	2870	0
388	20231214	133800	65146445	2870	2870	2870	2870	0
389	20231214	133700	65146445	2870	2870	2870	2870	0
390	20231214	133600	65146445	2870	2870	2870	2870	0
391	20231214	133500	65146445	2870	2870	2870	2870	0
392	20231214	133400	65146445	2870	2870	2870	2870	50
393	20231214	133300	65002945	2865	2865	2865	2865	0
394	20231214	133200	65002945	2865	2865	2865	2865	200
395	20231214	133100	64429945	2865	2865	2865	2865	0
396	20231214	133000	64429945	2865	2865	2865	2865	0
397	20231214	132900	64429945	2865	2865	2865	2865	0
398	20231214	132800	64429945	2865	2865	2865	2865	139
399	20231214	132700	64031710	2865	2865	2865	2865	105
400	20231214	132600	63730885	2860	2860	2860	2860	0
401	20231214	132500	63730885	2860	2860	2860	2860	1168
402	20231214	132400	60390405	2860	2860	2860	2860	0
403	20231214	132300	60390405	2860	2860	2860	2860	0
404	20231214	132200	60390405	2860	2860	2860	2860	0
405	20231214	132100	60390405	2860	2860	2860	2860	0
406	20231214	132000	60390405	2860	2855	2860	2855	797
407	20231214	131900	58113470	2855	2855	2855	2855	0
408	20231214	131800	58113470	2855	2855	2855	2855	0
409	20231214	131700	58113470	2855	2855	2855	2855	30
410	20231214	131600	58027820	2855	2855	2855	2855	0
411	20231214	131500	58027820	2855	2855	2855	2855	0
412	20231214	131400	58027820	2855	2855	2855	2855	0
413	20231214	131300	58027820	2855	2855	2855	2855	30
414	20231214	131200	57942170	2855	2855	2855	2855	0
415	20231214	131100	57942170	2855	2855	2855	2855	1
416	20231214	131000	57939315	2855	2855	2855	2855	0
417	20231214	130900	57939315	2855	2855	2855	2855	0
418	20231214	130800	57939315	2855	2855	2855	2855	0
419	20231214	130700	57939315	2855	2855	2855	2855	0
420	20231214	130600	57939315	2855	2855	2855	2855	0
421	20231214	130500	57939315	2855	2855	2855	2855	697
422	20231214	130400	55949380	2855	2855	2855	2855	0
423	20231214	130300	55949380	2855	2855	2855	2855	0
424	20231214	130200	55949380	2855	2855	2855	2855	0
425	20231214	130100	55949380	2855	2855	2855	2855	0
426	20231214	130000	55949380	2855	2855	2855	2855	0
427	20231214	125900	55949380	2855	2855	2855	2855	0
428	20231214	125800	55949380	2855	2855	2855	2855	0
429	20231214	125700	55949380	2855	2855	2855	2855	0
430	20231214	125600	55949380	2855	2855	2855	2855	0
431	20231214	125500	55949380	2855	2855	2855	2855	0
432	20231214	125400	55949380	2855	2855	2855	2855	0
433	20231214	125300	55949380	2855	2855	2855	2855	0
434	20231214	125200	55949380	2855	2855	2855	2855	0
435	20231214	125100	55949380	2855	2855	2855	2855	0
436	20231214	125000	55949380	2855	2855	2855	2855	0
437	20231214	124900	55949380	2855	2855	2855	2855	2
438	20231214	124800	55943670	2855	2855	2855	2855	0
439	20231214	124700	55943670	2855	2855	2855	2855	0
440	20231214	124600	55943670	2855	2855	2855	2855	2
441	20231214	124500	55937960	2850	2850	2850	2850	0
442	20231214	124400	55937960	2850	2850	2850	2850	358
443	20231214	124300	54917660	2850	2850	2850	2850	0
444	20231214	124200	54917660	2850	2850	2850	2850	0
445	20231214	124100	54917660	2850	2850	2850	2850	0
446	20231214	124000	54917660	2850	2850	2850	2850	10
447	20231214	123900	54889160	2855	2855	2855	2855	0
448	20231214	123800	54889160	2855	2855	2855	2855	0
449	20231214	123700	54889160	2855	2855	2855	2855	0
450	20231214	123600	54889160	2855	2855	2855	2855	0
451	20231214	123500	54889160	2855	2855	2855	2855	0
452	20231214	123400	54889160	2855	2855	2855	2855	0
453	20231214	123300	54889160	2855	2855	2855	2855	0
454	20231214	123200	54889160	2855	2855	2855	2855	0
455	20231214	123100	54889160	2855	2855	2855	2855	3
456	20231214	123000	54880595	2855	2855	2855	2855	9
457	20231214	122900	54854900	2850	2850	2850	2850	0
458	20231214	122800	54854900	2850	2850	2850	2850	0
459	20231214	122700	54854900	2850	2850	2850	2850	50
460	20231214	122600	54712400	2850	2850	2850	2850	0
461	20231214	122500	54712400	2850	2850	2850	2850	0
462	20231214	122400	54712400	2850	2850	2850	2850	100
463	20231214	122300	54427400	2850	2850	2850	2850	748
464	20231214	122200	52295600	2855	2855	2855	2855	0
465	20231214	122100	52295600	2855	2855	2855	2855	4
466	20231214	122000	52284180	2855	2855	2855	2855	0
467	20231214	121900	52284180	2855	2855	2855	2855	0
468	20231214	121800	52284180	2855	2855	2855	2855	0
469	20231214	121700	52284180	2855	2855	2855	2855	0
470	20231214	121600	52284180	2855	2855	2855	2855	0
471	20231214	121500	52284180	2855	2855	2855	2855	0
472	20231214	121400	52284180	2855	2855	2855	2855	1
473	20231214	121300	52281325	2855	2855	2855	2855	0
474	20231214	121200	52281325	2855	2855	2855	2855	78
475	20231214	121100	52058635	2855	2855	2855	2855	50
476	20231214	121000	51915885	2855	2855	2855	2855	0
477	20231214	120900	51915885	2855	2855	2855	2855	0
478	20231214	120800	51915885	2855	2855	2855	2855	0
479	20231214	120700	51915885	2855	2855	2855	2855	9
480	20231214	120600	51890190	2855	2855	2855	2855	27
481	20231214	120500	51813105	2855	2855	2855	2855	0
482	20231214	120400	51813105	2855	2855	2855	2855	1
483	20231214	120300	51810250	2855	2855	2855	2855	0
484	20231214	120200	51810250	2855	2855	2855	2855	0
485	20231214	120100	51810250	2855	2855	2855	2855	1
486	20231214	120000	51807395	2850	2850	2850	2850	0
487	20231214	115900	51807395	2850	2850	2850	2850	0
488	20231214	115800	51807395	2850	2850	2850	2850	1000
489	20231214	115700	48957395	2855	2855	2855	2855	0
490	20231214	115600	48957395	2855	2855	2855	2855	0
491	20231214	115500	48957395	2855	2855	2855	2855	0
492	20231214	115400	48957395	2855	2855	2855	2855	1
493	20231214	115300	48954540	2850	2850	2850	2850	0
494	20231214	115200	48954540	2850	2850	2850	2850	2385
495	20231214	115100	42157290	2850	2850	2850	2850	0
496	20231214	115000	42157290	2850	2850	2850	2850	0
497	20231214	114900	42157290	2850	2850	2850	2850	0
498	20231214	114800	42157290	2850	2850	2850	2850	0
499	20231214	114700	42157290	2850	2850	2850	2850	90
500	20231214	114600	41900790	2855	2855	2855	2855	0
501	20231214	114500	41900790	2855	2855	2855	2855	0
502	20231214	114400	41900790	2855	2855	2855	2855	0
503	20231214	114300	41900790	2855	2855	2855	2855	124
504	20231214	114200	41546770	2850	2850	2850	2850	50
505	20231214	114100	41404270	2855	2855	2855	2855	0
506	20231214	114000	41404270	2855	2855	2855	2855	15
507	20231214	113900	41361445	2855	2855	2855	2855	86
508	20231214	113800	41115915	2855	2855	2855	2855	0
509	20231214	113700	41115915	2855	2855	2855	2855	0
510	20231214	113600	41115915	2855	2855	2855	2855	0
511	20231214	113500	41115915	2855	2855	2855	2855	0
512	20231214	113400	41115915	2855	2855	2855	2855	0
513	20231214	113300	41115915	2855	2855	2855	2855	0
514	20231214	113200	41115915	2855	2855	2855	2855	20
515	20231214	113100	41058815	2855	2855	2855	2855	0
516	20231214	113000	41058815	2855	2855	2855	2855	0
517	20231214	112900	41058815	2855	2855	2855	2855	0
518	20231214	112800	41058815	2855	2855	2855	2855	0
519	20231214	112700	41058815	2855	2855	2855	2855	0
520	20231214	112600	41058815	2855	2855	2855	2855	0
521	20231214	112500	41058815	2855	2855	2855	2855	0
522	20231214	112400	41058815	2855	2855	2855	2855	0
523	20231214	112300	41058815	2855	2855	2855	2855	0
524	20231214	112200	41058815	2855	2855	2855	2855	0
525	20231214	112100	41058815	2855	2855	2855	2855	66
526	20231214	112000	40870385	2855	2855	2855	2855	0
527	20231214	111900	40870385	2855	2850	2855	2850	124
528	20231214	111800	40516980	2855	2855	2855	2855	10
529	20231214	111700	40488430	2855	2855	2855	2855	0
530	20231214	111600	40488430	2855	2855	2855	2855	0
531	20231214	111500	40488430	2855	2855	2855	2855	0
532	20231214	111400	40488430	2855	2855	2855	2855	0
533	20231214	111300	40488430	2855	2855	2855	2855	0
534	20231214	111200	40488430	2855	2855	2855	2855	20
535	20231214	111100	40431330	2855	2855	2855	2855	43
536	20231214	111000	40308565	2855	2855	2855	2855	0
537	20231214	110900	40308565	2855	2855	2855	2855	0
538	20231214	110800	40308565	2855	2855	2855	2855	0
539	20231214	110700	40308565	2855	2855	2855	2855	1
540	20231214	110600	40305710	2855	2855	2855	2855	215
541	20231214	110500	39691885	2860	2860	2860	2860	0
542	20231214	110400	39691885	2860	2860	2860	2860	0
543	20231214	110300	39691885	2860	2860	2860	2860	0
544	20231214	110200	39691885	2860	2860	2860	2860	0
545	20231214	110100	39691885	2860	2860	2860	2860	2
546	20231214	110000	39686165	2855	2855	2855	2855	0
547	20231214	105900	39686165	2855	2855	2855	2855	0
548	20231214	105800	39686165	2855	2855	2855	2855	15
549	20231214	105700	39643340	2855	2855	2855	2855	0
550	20231214	105600	39643340	2855	2855	2855	2855	0
551	20231214	105500	39643340	2855	2855	2855	2855	116
552	20231214	105400	39312160	2855	2855	2855	2855	0
553	20231214	105300	39312160	2855	2855	2855	2855	0
554	20231214	105200	39312160	2855	2855	2855	2855	0
555	20231214	105100	39312160	2855	2855	2855	2855	0
556	20231214	105000	39312160	2855	2855	2855	2855	60
557	20231214	104900	39140860	2850	2850	2850	2850	0
558	20231214	104800	39140860	2850	2850	2850	2850	0
559	20231214	104700	39140860	2850	2850	2850	2850	0
560	20231214	104600	39140860	2850	2850	2850	2850	40
561	20231214	104500	39026860	2855	2855	2855	2855	0
562	20231214	104400	39026860	2855	2855	2855	2855	0
563	20231214	104300	39026860	2855	2855	2855	2855	105
564	20231214	104200	38727085	2855	2855	2855	2855	0
565	20231214	104100	38727085	2855	2855	2855	2855	1
566	20231214	104000	38724230	2855	2855	2855	2855	0
567	20231214	103900	38724230	2855	2855	2855	2855	0
568	20231214	103800	38724230	2855	2855	2855	2855	100
569	20231214	103700	38438730	2855	2855	2855	2855	0
570	20231214	103600	38438730	2855	2855	2855	2855	0
571	20231214	103500	38438730	2855	2855	2855	2855	0
572	20231214	103400	38438730	2855	2855	2855	2855	1
573	20231214	103300	38435875	2855	2855	2855	2855	0
574	20231214	103200	38435875	2855	2855	2855	2855	50
575	20231214	103100	38293125	2855	2855	2855	2855	0
576	20231214	103000	38293125	2855	2855	2855	2855	978
577	20231214	102900	35500935	2860	2860	2860	2860	0
578	20231214	102800	35500935	2860	2860	2860	2860	0
579	20231214	102700	35500935	2860	2860	2860	2860	0
580	20231214	102600	35500935	2860	2860	2860	2860	0
581	20231214	102500	35500935	2860	2860	2860	2860	10
582	20231214	102400	35472335	2860	2860	2860	2860	0
583	20231214	102300	35472335	2860	2855	2860	2855	55
584	20231214	102200	35315305	2855	2855	2855	2855	0
585	20231214	102100	35315305	2855	2855	2855	2855	11
586	20231214	102000	35283900	2860	2860	2860	2860	0
587	20231214	101900	35283900	2860	2860	2860	2860	0
588	20231214	101800	35283900	2860	2860	2860	2860	5
589	20231214	101700	35269600	2855	2855	2855	2855	0
590	20231214	101600	35269600	2855	2855	2855	2855	0
591	20231214	101500	35269600	2855	2855	2855	2855	50
592	20231214	101400	35126850	2855	2855	2855	2855	0
593	20231214	101300	35126850	2855	2855	2855	2855	0
594	20231214	101200	35126850	2855	2855	2855	2855	0
595	20231214	101100	35126850	2855	2855	2855	2855	215
596	20231214	101000	34513025	2855	2855	2855	2855	45
597	20231214	100900	34384550	2855	2855	2855	2855	190
598	20231214	100800	33842100	2860	2860	2860	2860	1
599	20231214	100700	33839240	2855	2855	2855	2855	0
600	20231214	100600	33839240	2855	2855	2855	2855	191
601	20231214	100500	33293935	2855	2855	2855	2855	0
602	20231214	100400	33293935	2855	2855	2855	2855	0
603	20231214	100300	33293935	2855	2855	2855	2855	809
604	20231214	100200	30984240	2855	2855	2855	2855	0
605	20231214	100100	30984240	2855	2855	2855	2855	277
606	20231214	100000	30193405	2860	2860	2860	2860	46
607	20231214	095900	30061845	2860	2860	2860	2860	0
608	20231214	095800	30061845	2860	2860	2860	2860	5
609	20231214	095700	30047545	2860	2860	2860	2860	5
610	20231214	095600	30033245	2855	2855	2855	2855	250
611	20231214	095500	29319495	2860	2860	2860	2860	0
612	20231214	095400	29319495	2860	2860	2860	2860	0
613	20231214	095300	29319495	2860	2860	2860	2860	0
614	20231214	095200	29319495	2860	2860	2860	2860	0
615	20231214	095100	29319495	2860	2860	2860	2860	1
616	20231214	095000	29316635	2855	2855	2855	2855	0
617	20231214	094900	29316635	2855	2855	2855	2855	0
618	20231214	094800	29316635	2855	2855	2855	2855	0
619	20231214	094700	29316635	2855	2855	2855	2855	0
620	20231214	094600	29316635	2855	2855	2855	2855	0
621	20231214	094500	29316635	2855	2860	2860	2855	13
622	20231214	094400	29279515	2860	2860	2860	2860	0
623	20231214	094300	29279515	2860	2860	2860	2860	0
624	20231214	094200	29279515	2860	2865	2865	2860	30
625	20231214	094100	29193615	2865	2865	2865	2865	0
626	20231214	094000	29193615	2865	2865	2865	2865	0
627	20231214	093900	29193615	2865	2865	2865	2865	0
628	20231214	093800	29193615	2865	2865	2865	2865	62
629	20231214	093700	29015985	2865	2865	2865	2865	1
630	20231214	093600	29013120	2865	2865	2865	2865	1
631	20231214	093500	29010255	2860	2855	2860	2855	2526
632	20231214	093400	21798395	2860	2860	2860	2860	315
633	20231214	093300	20897495	2860	2860	2860	2860	0
634	20231214	093200	20897495	2860	2860	2860	2860	0
635	20231214	093100	20897495	2860	2860	2860	2860	0
636	20231214	093000	20897495	2860	2860	2860	2860	0
637	20231214	092900	20897495	2860	2860	2860	2860	0
638	20231214	092800	20897495	2860	2860	2860	2860	0
639	20231214	092700	20897495	2860	2865	2865	2860	400
640	20231214	092600	19753345	2880	2880	2880	2880	0
641	20231214	092500	19753345	2880	2880	2880	2880	0
642	20231214	092400	19753345	2880	2880	2880	2880	0
643	20231214	092300	19753345	2880	2860	2880	2860	1816
644	20231214	092200	14534840	2860	2865	2865	2860	2366
645	20231214	092100	7766580	2860	2860	2860	2860	0
646	20231214	092000	7766580	2860	2860	2860	2860	0
647	20231214	091900	7766580	2860	2860	2860	2860	0
648	20231214	091800	7766580	2860	2860	2860	2860	0
649	20231214	091700	7766580	2860	2860	2860	2860	0
650	20231214	091600	7766580	2860	2860	2860	2860	0
651	20231214	091500	7766580	2860	2860	2860	2860	50
652	20231214	091400	7623580	2870	2870	2870	2870	0
653	20231214	091300	7623580	2870	2870	2870	2870	50
654	20231214	091200	7480080	2875	2875	2875	2875	0
655	20231214	091100	7480080	2875	2875	2875	2875	0
656	20231214	091000	7480080	2875	2875	2875	2875	100
657	20231214	090900	7192580	2875	2875	2875	2875	0
658	20231214	090800	7192580	2875	2875	2875	2875	2
659	20231214	090700	7186830	2875	2875	2875	2875	218
660	20231214	090600	6560080	2875	2875	2875	2875	0
661	20231214	090500	6560080	2875	2875	2875	2875	298
662	20231214	090400	5703330	2875	2875	2875	2875	0
663	20231214	090300	5703330	2875	2875	2875	2875	187
664	20231214	090200	5165705	2870	2870	2870	2870	0
665	20231214	090100	5165705	2870	2865	2870	2865	535
666	20231214	090000	3632200	2860	2860	2860	2860	1270