KissMeData/101680/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200500	40147720	2475	2475	2475	2475	123
3	20231214	200400	40147720	2475	2475	2475	2475	0
4	20231214	200300	40147720	2475	2475	2475	2475	0
5	20231214	200200	40147720	2475	2475	2475	2475	0
6	20231214	200100	40147720	2475	2475	2475	2475	0
7	20231214	200000	40147720	2475	2475	2475	2475	0
8	20231214	195900	40147720	2475	2475	2475	2475	0
9	20231214	195800	40147720	2475	2475	2475	2475	0
10	20231214	195700	40147720	2475	2475	2475	2475	0
11	20231214	195600	40147720	2475	2475	2475	2475	0
12	20231214	195500	40147720	2475	2475	2475	2475	0
13	20231214	195400	40147720	2475	2475	2475	2475	0
14	20231214	195300	40147720	2475	2475	2475	2475	0
15	20231214	195200	40147720	2475	2475	2475	2475	0
16	20231214	195100	40147720	2475	2475	2475	2475	0
17	20231214	195000	40147720	2475	2475	2475	2475	0
18	20231214	194900	40147720	2475	2475	2475	2475	0
19	20231214	194800	40147720	2475	2475	2475	2475	0
20	20231214	194700	40147720	2475	2475	2475	2475	0
21	20231214	194600	40147720	2475	2475	2475	2475	0
22	20231214	194500	40147720	2475	2475	2475	2475	0
23	20231214	194400	40147720	2475	2475	2475	2475	0
24	20231214	194300	40147720	2475	2475	2475	2475	0
25	20231214	194200	40147720	2475	2475	2475	2475	0
26	20231214	194100	40147720	2475	2475	2475	2475	0
27	20231214	194000	40147720	2475	2475	2475	2475	0
28	20231214	193900	40147720	2475	2475	2475	2475	0
29	20231214	193800	40147720	2475	2475	2475	2475	0
30	20231214	193700	40147720	2475	2475	2475	2475	0
31	20231214	193600	40147720	2475	2475	2475	2475	0
32	20231214	193500	40147720	2475	2475	2475	2475	123
33	20231214	193400	40147720	2475	2475	2475	2475	0
34	20231214	193300	40147720	2475	2475	2475	2475	0
35	20231214	193200	40147720	2475	2475	2475	2475	0
36	20231214	193100	40147720	2475	2475	2475	2475	0
37	20231214	193000	40147720	2475	2475	2475	2475	0
38	20231214	192900	40147720	2475	2475	2475	2475	0
39	20231214	192800	40147720	2475	2475	2475	2475	0
40	20231214	192700	40147720	2475	2475	2475	2475	0
41	20231214	192600	40147720	2475	2475	2475	2475	0
42	20231214	192500	40147720	2475	2475	2475	2475	0
43	20231214	192400	40147720	2475	2475	2475	2475	0
44	20231214	192300	40147720	2475	2475	2475	2475	0
45	20231214	192200	40147720	2475	2475	2475	2475	0
46	20231214	192100	40147720	2475	2475	2475	2475	0
47	20231214	192000	40147720	2475	2475	2475	2475	0
48	20231214	191900	40147720	2475	2475	2475	2475	0
49	20231214	191800	40147720	2475	2475	2475	2475	0
50	20231214	191700	40147720	2475	2475	2475	2475	0
51	20231214	191600	40147720	2475	2475	2475	2475	0
52	20231214	191500	40147720	2475	2475	2475	2475	0
53	20231214	191400	40147720	2475	2475	2475	2475	0
54	20231214	191300	40147720	2475	2475	2475	2475	0
55	20231214	191200	40147720	2475	2475	2475	2475	0
56	20231214	191100	40147720	2475	2475	2475	2475	0
57	20231214	191000	40147720	2475	2475	2475	2475	0
58	20231214	190900	40147720	2475	2475	2475	2475	0
59	20231214	190800	40147720	2475	2475	2475	2475	0
60	20231214	190700	40147720	2475	2475	2475	2475	0
61	20231214	190600	40147720	2475	2475	2475	2475	0
62	20231214	190500	40147720	2475	2475	2475	2475	123
63	20231214	190400	40147720	2475	2475	2475	2475	0
64	20231214	190300	40147720	2475	2475	2475	2475	0
65	20231214	190200	40147720	2475	2475	2475	2475	0
66	20231214	190100	40147720	2475	2475	2475	2475	0
67	20231214	190000	40147720	2475	2475	2475	2475	0
68	20231214	185900	40147720	2475	2475	2475	2475	0
69	20231214	185800	40147720	2475	2475	2475	2475	0
70	20231214	185700	40147720	2475	2475	2475	2475	0
71	20231214	185600	40147720	2475	2475	2475	2475	0
72	20231214	185500	40147720	2475	2475	2475	2475	0
73	20231214	185400	40147720	2475	2475	2475	2475	0
74	20231214	185300	40147720	2475	2475	2475	2475	0
75	20231214	185200	40147720	2475	2475	2475	2475	0
76	20231214	185100	40147720	2475	2475	2475	2475	0
77	20231214	185000	40147720	2475	2475	2475	2475	0
78	20231214	184900	40147720	2475	2475	2475	2475	0
79	20231214	184800	40147720	2475	2475	2475	2475	0
80	20231214	184700	40147720	2475	2475	2475	2475	0
81	20231214	184600	40147720	2475	2475	2475	2475	0
82	20231214	184500	40147720	2475	2475	2475	2475	0
83	20231214	184400	40147720	2475	2475	2475	2475	0
84	20231214	184300	40147720	2475	2475	2475	2475	0
85	20231214	184200	40147720	2475	2475	2475	2475	0
86	20231214	184100	40147720	2475	2475	2475	2475	0
87	20231214	184000	40147720	2475	2475	2475	2475	0
88	20231214	183900	40147720	2475	2475	2475	2475	0
89	20231214	183800	40147720	2475	2475	2475	2475	0
90	20231214	183700	40147720	2475	2475	2475	2475	0
91	20231214	183600	40147720	2475	2475	2475	2475	0
92	20231214	183500	40147720	2475	2475	2475	2475	123
93	20231214	183400	40147720	2475	2475	2475	2475	0
94	20231214	183300	40147720	2475	2475	2475	2475	0
95	20231214	183200	40147720	2475	2475	2475	2475	0
96	20231214	183100	40147720	2475	2475	2475	2475	0
97	20231214	183000	40147720	2475	2475	2475	2475	0
98	20231214	182900	40147720	2475	2475	2475	2475	0
99	20231214	182800	40147720	2475	2475	2475	2475	0
100	20231214	182700	40147720	2475	2475	2475	2475	0
101	20231214	182600	40147720	2475	2475	2475	2475	0
102	20231214	182500	40147720	2475	2475	2475	2475	0
103	20231214	182400	40147720	2475	2475	2475	2475	0
104	20231214	182300	40147720	2475	2475	2475	2475	0
105	20231214	182200	40147720	2475	2475	2475	2475	0
106	20231214	182100	40147720	2475	2475	2475	2475	0
107	20231214	182000	40147720	2475	2475	2475	2475	0
108	20231214	181900	40147720	2475	2475	2475	2475	0
109	20231214	181800	40147720	2475	2475	2475	2475	0
110	20231214	181700	40147720	2475	2475	2475	2475	0
111	20231214	181600	40147720	2475	2475	2475	2475	0
112	20231214	181500	40147720	2475	2475	2475	2475	0
113	20231214	181400	40147720	2475	2475	2475	2475	0
114	20231214	181300	40147720	2475	2475	2475	2475	0
115	20231214	181200	40147720	2475	2475	2475	2475	0
116	20231214	181100	40147720	2475	2475	2475	2475	0
117	20231214	181000	40147720	2475	2475	2475	2475	0
118	20231214	180900	40147720	2475	2475	2475	2475	0
119	20231214	180800	40147720	2475	2475	2475	2475	0
120	20231214	180700	40147720	2475	2475	2475	2475	0
121	20231214	180600	40147720	2475	2475	2475	2475	0
122	20231214	180500	40147720	2475	2475	2475	2475	123
123	20231214	180400	40147720	2475	2475	2475	2475	0
124	20231214	180300	40147720	2475	2475	2475	2475	0
125	20231214	180200	40147720	2475	2475	2475	2475	0
126	20231214	180100	40147720	2475	2475	2475	2475	0
127	20231214	180000	40147720	2475	2475	2475	2475	0
128	20231214	175900	40147720	2475	2475	2475	2475	0
129	20231214	175800	40147720	2475	2475	2475	2475	0
130	20231214	175700	40147720	2475	2475	2475	2475	0
131	20231214	175600	40147720	2475	2475	2475	2475	0
132	20231214	175500	40147720	2475	2475	2475	2475	0
133	20231214	175400	40147720	2475	2475	2475	2475	0
134	20231214	175300	40147720	2475	2475	2475	2475	0
135	20231214	175200	40147720	2475	2475	2475	2475	0
136	20231214	175100	40147720	2475	2475	2475	2475	0
137	20231214	175000	40147720	2475	2475	2475	2475	0
138	20231214	174900	40147720	2475	2475	2475	2475	0
139	20231214	174800	40147720	2475	2475	2475	2475	0
140	20231214	174700	40147720	2475	2475	2475	2475	0
141	20231214	174600	40147720	2475	2475	2475	2475	0
142	20231214	174500	40147720	2475	2475	2475	2475	0
143	20231214	174400	40147720	2475	2475	2475	2475	0
144	20231214	174300	40147720	2475	2475	2475	2475	0
145	20231214	174200	40147720	2475	2475	2475	2475	0
146	20231214	174100	40147720	2475	2475	2475	2475	0
147	20231214	174000	40147720	2475	2475	2475	2475	0
148	20231214	173900	40147720	2475	2475	2475	2475	0
149	20231214	173800	40147720	2475	2475	2475	2475	0
150	20231214	173700	40147720	2475	2475	2475	2475	0
151	20231214	173600	40147720	2475	2475	2475	2475	0
152	20231214	173500	40147720	2475	2475	2475	2475	123
153	20231214	173400	40147720	2475	2475	2475	2475	0
154	20231214	173300	40147720	2475	2475	2475	2475	0
155	20231214	173200	40147720	2475	2475	2475	2475	0
156	20231214	173100	40147720	2475	2475	2475	2475	0
157	20231214	173000	40147720	2475	2475	2475	2475	0
158	20231214	172900	40147720	2475	2475	2475	2475	0
159	20231214	172800	40147720	2475	2475	2475	2475	0
160	20231214	172700	40147720	2475	2475	2475	2475	0
161	20231214	172600	40147720	2475	2475	2475	2475	0
162	20231214	172500	40147720	2475	2475	2475	2475	0
163	20231214	172400	40147720	2475	2475	2475	2475	0
164	20231214	172300	40147720	2475	2475	2475	2475	0
165	20231214	172200	40147720	2475	2475	2475	2475	0
166	20231214	172100	40147720	2475	2475	2475	2475	0
167	20231214	172000	40147720	2475	2475	2475	2475	0
168	20231214	171900	40147720	2475	2475	2475	2475	0
169	20231214	171800	40147720	2475	2475	2475	2475	0
170	20231214	171700	40147720	2475	2475	2475	2475	0
171	20231214	171600	40147720	2475	2475	2475	2475	0
172	20231214	171500	40147720	2475	2475	2475	2475	0
173	20231214	171400	40147720	2475	2475	2475	2475	0
174	20231214	171300	40147720	2475	2475	2475	2475	0
175	20231214	171200	40147720	2475	2475	2475	2475	0
176	20231214	171100	40147720	2475	2475	2475	2475	0
177	20231214	171000	40147720	2475	2475	2475	2475	0
178	20231214	170900	40147720	2475	2475	2475	2475	0
179	20231214	170800	40147720	2475	2475	2475	2475	0
180	20231214	170700	40147720	2475	2475	2475	2475	0
181	20231214	170600	40147720	2475	2475	2475	2475	0
182	20231214	170500	40147720	2475	2475	2475	2475	123
183	20231214	170400	40147720	2475	2475	2475	2475	0
184	20231214	170300	40147720	2475	2475	2475	2475	0
185	20231214	170200	40147720	2475	2475	2475	2475	0
186	20231214	170100	40147720	2475	2475	2475	2475	0
187	20231214	170000	40147720	2475	2475	2475	2475	0
188	20231214	165900	40147720	2475	2475	2475	2475	0
189	20231214	165800	40147720	2475	2475	2475	2475	0
190	20231214	165700	40147720	2475	2475	2475	2475	0
191	20231214	165600	40147720	2475	2475	2475	2475	0
192	20231214	165500	40147720	2475	2475	2475	2475	0
193	20231214	165400	40147720	2475	2475	2475	2475	0
194	20231214	165300	40147720	2475	2475	2475	2475	0
195	20231214	165200	40147720	2475	2475	2475	2475	0
196	20231214	165100	40147720	2475	2475	2475	2475	0
197	20231214	165000	40147720	2475	2475	2475	2475	0
198	20231214	164900	40147720	2475	2475	2475	2475	0
199	20231214	164800	40147720	2475	2475	2475	2475	0
200	20231214	164700	40147720	2475	2475	2475	2475	0
201	20231214	164600	40147720	2475	2475	2475	2475	0
202	20231214	164500	40147720	2475	2475	2475	2475	0
203	20231214	164400	40147720	2475	2475	2475	2475	0
204	20231214	164300	40147720	2475	2475	2475	2475	0
205	20231214	164200	40147720	2475	2475	2475	2475	0
206	20231214	164100	40147720	2475	2475	2475	2475	0
207	20231214	164000	40147720	2475	2475	2475	2475	0
208	20231214	163900	40147720	2475	2475	2475	2475	0
209	20231214	163800	40147720	2475	2475	2475	2475	0
210	20231214	163700	40147720	2475	2475	2475	2475	0
211	20231214	163600	40147720	2475	2475	2475	2475	0
212	20231214	163500	40147720	2475	2475	2475	2475	123
213	20231214	163400	40147720	2475	2475	2475	2475	0
214	20231214	163300	40147720	2475	2475	2475	2475	0
215	20231214	163200	40147720	2475	2475	2475	2475	0
216	20231214	163100	40147720	2475	2475	2475	2475	0
217	20231214	163000	40147720	2475	2475	2475	2475	0
218	20231214	162900	40147720	2475	2475	2475	2475	0
219	20231214	162800	40147720	2475	2475	2475	2475	0
220	20231214	162700	40147720	2475	2475	2475	2475	0
221	20231214	162600	40147720	2475	2475	2475	2475	0
222	20231214	162500	40147720	2475	2475	2475	2475	0
223	20231214	162400	40147720	2475	2475	2475	2475	0
224	20231214	162300	40147720	2475	2475	2475	2475	0
225	20231214	162200	40147720	2475	2475	2475	2475	0
226	20231214	162100	40147720	2475	2475	2475	2475	0
227	20231214	162000	40147720	2475	2475	2475	2475	0
228	20231214	161900	40147720	2475	2475	2475	2475	0
229	20231214	161800	40147720	2475	2475	2475	2475	0
230	20231214	161700	40147720	2475	2475	2475	2475	0
231	20231214	161600	40147720	2475	2475	2475	2475	0
232	20231214	161500	40147720	2475	2475	2475	2475	0
233	20231214	161400	40147720	2475	2475	2475	2475	0
234	20231214	161300	40147720	2475	2475	2475	2475	0
235	20231214	161200	40147720	2475	2475	2475	2475	0
236	20231214	161100	40147720	2475	2475	2475	2475	0
237	20231214	161000	40147720	2475	2475	2475	2475	0
238	20231214	160900	40147720	2475	2475	2475	2475	0
239	20231214	160800	40147720	2475	2475	2475	2475	0
240	20231214	160700	40147720	2475	2475	2475	2475	0
241	20231214	160600	40147720	2475	2475	2475	2475	0
242	20231214	160500	40147720	2475	2475	2475	2475	123
243	20231214	160400	40147720	2475	2475	2475	2475	0
244	20231214	160300	40147720	2475	2475	2475	2475	0
245	20231214	160200	40147720	2475	2475	2475	2475	0
246	20231214	160100	40147720	2475	2475	2475	2475	0
247	20231214	160000	40147720	2475	2475	2475	2475	0
248	20231214	155900	40147720	2475	2475	2475	2475	0
249	20231214	155800	40147720	2475	2475	2475	2475	0
250	20231214	155700	40147720	2475	2475	2475	2475	0
251	20231214	155600	40147720	2475	2475	2475	2475	0
252	20231214	155500	40147720	2475	2475	2475	2475	0
253	20231214	155400	40147720	2475	2475	2475	2475	0
254	20231214	155300	40147720	2475	2475	2475	2475	0
255	20231214	155200	40147720	2475	2475	2475	2475	0
256	20231214	155100	40147720	2475	2475	2475	2475	0
257	20231214	155000	40147720	2475	2475	2475	2475	0
258	20231214	154900	40147720	2475	2475	2475	2475	0
259	20231214	154800	40147720	2475	2475	2475	2475	0
260	20231214	154700	40147720	2475	2475	2475	2475	0
261	20231214	154600	40147720	2475	2475	2475	2475	0
262	20231214	154500	40147720	2475	2475	2475	2475	0
263	20231214	154400	40147720	2475	2475	2475	2475	0
264	20231214	154300	40147720	2475	2475	2475	2475	0
265	20231214	154200	40147720	2475	2475	2475	2475	0
266	20231214	154100	40147720	2475	2475	2475	2475	0
267	20231214	154000	40147720	2475	2475	2475	2475	0
268	20231214	153900	40147720	2475	2475	2475	2475	0
269	20231214	153800	40147720	2475	2475	2475	2475	0
270	20231214	153700	40147720	2475	2475	2475	2475	0
271	20231214	153600	40147720	2475	2475	2475	2475	0
272	20231214	153500	40147720	2475	2475	2475	2475	123
273	20231214	153400	40147720	2475	2475	2475	2475	0
274	20231214	153300	40147720	2475	2475	2475	2475	0
275	20231214	153200	40147720	2475	2475	2475	2475	0
276	20231214	153100	40147720	2475	2475	2475	2475	0
277	20231214	153000	40147720	2475	2475	2475	2475	123
278	20231214	152900	39843295	2480	2480	2480	2480	0
279	20231214	152800	39843295	2480	2480	2480	2480	0
280	20231214	152700	39843295	2480	2480	2480	2480	0
281	20231214	152600	39843295	2480	2480	2480	2480	0
282	20231214	152500	39843295	2480	2480	2480	2480	0
283	20231214	152400	39843295	2480	2480	2480	2480	0
284	20231214	152300	39843295	2480	2480	2480	2480	0
285	20231214	152200	39843295	2480	2480	2480	2480	0
286	20231214	152100	39843295	2480	2480	2480	2480	0
287	20231214	152000	39843295	2480	2480	2480	2480	0
288	20231214	151900	39843295	2480	2480	2480	2480	0
289	20231214	151800	39843295	2480	2480	2480	2480	0
290	20231214	151700	39843295	2480	2480	2480	2480	0
291	20231214	151600	39843295	2480	2480	2480	2480	0
292	20231214	151500	39843295	2480	2480	2480	2480	0
293	20231214	151400	39843295	2480	2480	2480	2480	0
294	20231214	151300	39843295	2480	2480	2480	2480	0
295	20231214	151200	39843295	2480	2480	2480	2480	60
296	20231214	151100	39694495	2475	2475	2475	2475	0
297	20231214	151000	39694495	2475	2475	2475	2475	0
298	20231214	150900	39694495	2475	2475	2475	2475	0
299	20231214	150800	39694495	2475	2475	2475	2475	0
300	20231214	150700	39694495	2475	2475	2475	2475	0
301	20231214	150600	39694495	2475	2475	2475	2475	65
302	20231214	150500	39533620	2475	2475	2475	2475	0
303	20231214	150400	39533620	2475	2475	2475	2475	36
304	20231214	150300	39444520	2480	2480	2480	2480	0
305	20231214	150200	39444520	2480	2480	2480	2480	0
306	20231214	150100	39444520	2480	2480	2480	2480	0
307	20231214	150000	39444520	2480	2480	2480	2480	0
308	20231214	145900	39444520	2480	2480	2480	2480	0
309	20231214	145800	39444520	2480	2480	2480	2480	0
310	20231214	145700	39444520	2480	2480	2480	2480	0
311	20231214	145600	39444520	2480	2480	2480	2480	0
312	20231214	145500	39444520	2480	2480	2480	2480	0
313	20231214	145400	39444520	2480	2480	2480	2480	0
314	20231214	145300	39444520	2480	2480	2480	2480	0
315	20231214	145200	39444520	2480	2480	2480	2480	0
316	20231214	145100	39444520	2480	2480	2480	2480	20
317	20231214	145000	39394920	2480	2480	2480	2480	0
318	20231214	144900	39394920	2480	2480	2480	2480	0
319	20231214	144800	39394920	2480	2470	2480	2470	3
320	20231214	144700	39387490	2475	2475	2475	2475	0
321	20231214	144600	39387490	2475	2475	2475	2475	0
322	20231214	144500	39387490	2475	2475	2475	2475	0
323	20231214	144400	39387490	2475	2475	2475	2475	0
324	20231214	144300	39387490	2475	2475	2475	2475	0
325	20231214	144200	39387490	2475	2475	2475	2475	0
326	20231214	144100	39387490	2475	2475	2475	2475	20
327	20231214	144000	39337990	2475	2475	2475	2475	0
328	20231214	143900	39337990	2475	2475	2475	2475	1
329	20231214	143800	39335515	2480	2480	2480	2480	0
330	20231214	143700	39335515	2480	2480	2480	2480	0
331	20231214	143600	39335515	2480	2480	2480	2480	0
332	20231214	143500	39335515	2480	2480	2480	2480	0
333	20231214	143400	39335515	2480	2480	2480	2480	0
334	20231214	143300	39335515	2480	2480	2480	2480	0
335	20231214	143200	39335515	2480	2480	2480	2480	0
336	20231214	143100	39335515	2480	2475	2480	2475	20
337	20231214	143000	39285950	2470	2470	2470	2470	0
338	20231214	142900	39285950	2470	2470	2470	2470	0
339	20231214	142800	39285950	2470	2470	2470	2470	0
340	20231214	142700	39285950	2470	2470	2470	2470	0
341	20231214	142600	39285950	2470	2470	2470	2470	30
342	20231214	142500	39211850	2470	2470	2470	2470	0
343	20231214	142400	39211850	2470	2470	2470	2470	316
344	20231214	142300	38431330	2470	2470	2470	2470	0
345	20231214	142200	38431330	2470	2470	2470	2470	0
346	20231214	142100	38431330	2470	2470	2470	2470	20
347	20231214	142000	38381930	2470	2470	2470	2470	0
348	20231214	141900	38381930	2470	2470	2470	2470	0
349	20231214	141800	38381930	2470	2470	2470	2470	0
350	20231214	141700	38381930	2470	2470	2470	2470	0
351	20231214	141600	38381930	2470	2470	2470	2470	0
352	20231214	141500	38381930	2470	2470	2470	2470	62
353	20231214	141400	38228790	2460	2460	2460	2460	0
354	20231214	141300	38228790	2460	2460	2460	2460	280
355	20231214	141200	37539990	2460	2460	2460	2460	0
356	20231214	141100	37539990	2460	2460	2460	2460	20
357	20231214	141000	37490790	2460	2460	2460	2460	2
358	20231214	140900	37485870	2460	2460	2460	2460	2
359	20231214	140800	37480950	2455	2455	2455	2455	556
360	20231214	140700	36115970	2455	2455	2455	2455	0
361	20231214	140600	36115970	2455	2455	2455	2455	0
362	20231214	140500	36115970	2455	2455	2455	2455	0
363	20231214	140400	36115970	2455	2455	2455	2455	0
364	20231214	140300	36115970	2455	2455	2455	2455	0
365	20231214	140200	36115970	2455	2455	2455	2455	0
366	20231214	140100	36115970	2455	2455	2455	2455	20
367	20231214	140000	36066870	2450	2450	2450	2450	0
368	20231214	135900	36066870	2450	2450	2450	2450	0
369	20231214	135800	36066870	2450	2450	2450	2450	0
370	20231214	135700	36066870	2450	2450	2450	2450	0
371	20231214	135600	36066870	2450	2450	2450	2450	0
372	20231214	135500	36066870	2450	2450	2450	2450	0
373	20231214	135400	36066870	2450	2465	2465	2450	8000
374	20231214	135300	16409900	2470	2470	2470	2470	0
375	20231214	135200	16409900	2470	2470	2470	2470	1
376	20231214	135100	16407430	2475	2475	2475	2475	20
377	20231214	135000	16357930	2480	2480	2480	2480	0
378	20231214	134900	16357930	2480	2480	2480	2480	0
379	20231214	134800	16357930	2480	2480	2480	2480	0
380	20231214	134700	16357930	2480	2480	2480	2480	0
381	20231214	134600	16357930	2480	2480	2480	2480	0
382	20231214	134500	16357930	2480	2480	2480	2480	0
383	20231214	134400	16357930	2480	2480	2480	2480	0
384	20231214	134300	16357930	2480	2480	2480	2480	0
385	20231214	134200	16357930	2480	2480	2480	2480	0
386	20231214	134100	16357930	2480	2470	2480	2470	21
387	20231214	134000	16305955	2470	2470	2470	2470	0
388	20231214	133900	16305955	2470	2470	2470	2470	0
389	20231214	133800	16305955	2470	2470	2470	2470	0
390	20231214	133700	16305955	2470	2470	2470	2470	0
391	20231214	133600	16305955	2470	2470	2470	2470	0
392	20231214	133500	16305955	2470	2470	2470	2470	0
393	20231214	133400	16305955	2470	2470	2470	2470	21
394	20231214	133300	16254085	2470	2470	2470	2470	0
395	20231214	133200	16254085	2470	2470	2470	2470	70
396	20231214	133100	16081185	2470	2470	2470	2470	21
397	20231214	133000	16029315	2470	2470	2470	2470	0
398	20231214	132900	16029315	2470	2470	2470	2470	0
399	20231214	132800	16029315	2470	2470	2470	2470	0
400	20231214	132700	16029315	2470	2470	2470	2470	0
401	20231214	132600	16029315	2470	2470	2470	2470	0
402	20231214	132500	16029315	2470	2470	2470	2470	0
403	20231214	132400	16029315	2470	2470	2470	2470	0
404	20231214	132300	16029315	2470	2470	2470	2470	0
405	20231214	132200	16029315	2470	2470	2470	2470	0
406	20231214	132100	16029315	2470	2470	2470	2470	101
407	20231214	132000	15779845	2470	2470	2470	2470	0
408	20231214	131900	15779845	2470	2470	2470	2470	0
409	20231214	131800	15779845	2470	2470	2470	2470	0
410	20231214	131700	15779845	2470	2470	2470	2470	0
411	20231214	131600	15779845	2470	2470	2470	2470	0
412	20231214	131500	15779845	2470	2470	2470	2470	0
413	20231214	131400	15779845	2470	2470	2470	2470	0
414	20231214	131300	15779845	2470	2470	2470	2470	2
415	20231214	131200	15774905	2470	2470	2470	2470	3
416	20231214	131100	15767495	2475	2475	2475	2475	21
417	20231214	131000	15715520	2475	2475	2475	2475	0
418	20231214	130900	15715520	2475	2475	2475	2475	0
419	20231214	130800	15715520	2475	2475	2475	2475	0
420	20231214	130700	15715520	2475	2475	2475	2475	0
421	20231214	130600	15715520	2475	2475	2475	2475	0
422	20231214	130500	15715520	2475	2475	2475	2475	0
423	20231214	130400	15715520	2475	2475	2475	2475	0
424	20231214	130300	15715520	2475	2475	2475	2475	0
425	20231214	130200	15715520	2475	2475	2475	2475	0
426	20231214	130100	15715520	2475	2475	2475	2475	21
427	20231214	130000	15663545	2475	2475	2475	2475	0
428	20231214	125900	15663545	2475	2475	2475	2475	0
429	20231214	125800	15663545	2475	2475	2475	2475	0
430	20231214	125700	15663545	2475	2475	2475	2475	0
431	20231214	125600	15663545	2475	2475	2475	2475	0
432	20231214	125500	15663545	2475	2475	2475	2475	1
433	20231214	125400	15661070	2470	2470	2470	2470	0
434	20231214	125300	15661070	2470	2470	2470	2470	30
435	20231214	125200	15586970	2475	2475	2475	2475	0
436	20231214	125100	15586970	2475	2475	2475	2475	21
437	20231214	125000	15534995	2475	2475	2475	2475	0
438	20231214	124900	15534995	2475	2475	2475	2475	1
439	20231214	124800	15532520	2475	2475	2475	2475	0
440	20231214	124700	15532520	2475	2475	2475	2475	0
441	20231214	124600	15532520	2475	2475	2475	2475	0
442	20231214	124500	15532520	2475	2475	2475	2475	0
443	20231214	124400	15532520	2475	2475	2475	2475	0
444	20231214	124300	15532520	2475	2475	2475	2475	0
445	20231214	124200	15532520	2475	2475	2475	2475	0
446	20231214	124100	15532520	2475	2475	2475	2475	21
447	20231214	124000	15480545	2475	2475	2475	2475	0
448	20231214	123900	15480545	2475	2475	2475	2475	0
449	20231214	123800	15480545	2475	2475	2475	2475	0
450	20231214	123700	15480545	2475	2475	2475	2475	0
451	20231214	123600	15480545	2475	2475	2475	2475	0
452	20231214	123500	15480545	2475	2475	2475	2475	0
453	20231214	123400	15480545	2475	2475	2475	2475	0
454	20231214	123300	15480545	2475	2475	2475	2475	0
455	20231214	123200	15480545	2475	2475	2475	2475	0
456	20231214	123100	15480545	2475	2475	2475	2475	21
457	20231214	123000	15428570	2470	2470	2470	2470	0
458	20231214	122900	15428570	2470	2470	2470	2470	0
459	20231214	122800	15428570	2470	2470	2470	2470	0
460	20231214	122700	15428570	2470	2470	2470	2470	0
461	20231214	122600	15428570	2470	2470	2470	2470	0
462	20231214	122500	15428570	2470	2470	2470	2470	1
463	20231214	122400	15426100	2475	2475	2475	2475	0
464	20231214	122300	15426100	2475	2475	2475	2475	0
465	20231214	122200	15426100	2475	2475	2475	2475	0
466	20231214	122100	15426100	2475	2475	2475	2475	21
467	20231214	122000	15374125	2475	2470	2475	2470	322
468	20231214	121900	14577595	2470	2470	2470	2470	0
469	20231214	121800	14577595	2470	2470	2470	2470	0
470	20231214	121700	14577595	2470	2470	2470	2470	0
471	20231214	121600	14577595	2470	2470	2470	2470	0
472	20231214	121500	14577595	2470	2470	2470	2470	0
473	20231214	121400	14577595	2470	2470	2470	2470	0
474	20231214	121300	14577595	2470	2470	2470	2470	0
475	20231214	121200	14577595	2470	2470	2470	2470	0
476	20231214	121100	14577595	2470	2470	2470	2470	21
477	20231214	121000	14525725	2470	2470	2470	2470	0
478	20231214	120900	14525725	2470	2470	2470	2470	0
479	20231214	120800	14525725	2470	2470	2470	2470	0
480	20231214	120700	14525725	2470	2470	2470	2470	0
481	20231214	120600	14525725	2470	2470	2470	2470	0
482	20231214	120500	14525725	2470	2470	2470	2470	0
483	20231214	120400	14525725	2470	2470	2470	2470	0
484	20231214	120300	14525725	2470	2470	2470	2470	0
485	20231214	120200	14525725	2470	2470	2470	2470	0
486	20231214	120100	14525725	2470	2470	2470	2470	21
487	20231214	120000	14473855	2470	2470	2470	2470	0
488	20231214	115900	14473855	2470	2470	2470	2470	0
489	20231214	115800	14473855	2470	2470	2470	2470	0
490	20231214	115700	14473855	2470	2470	2470	2470	0
491	20231214	115600	14473855	2470	2465	2470	2465	231
492	20231214	115500	13903440	2475	2475	2475	2475	0
493	20231214	115400	13903440	2475	2475	2475	2475	0
494	20231214	115300	13903440	2475	2475	2475	2475	0
495	20231214	115200	13903440	2475	2475	2475	2475	0
496	20231214	115100	13903440	2475	2475	2475	2475	21
497	20231214	115000	13851465	2475	2475	2475	2475	0
498	20231214	114900	13851465	2475	2475	2475	2475	0
499	20231214	114800	13851465	2475	2475	2475	2475	0
500	20231214	114700	13851465	2475	2475	2475	2475	0
501	20231214	114600	13851465	2475	2475	2475	2475	0
502	20231214	114500	13851465	2475	2475	2475	2475	0
503	20231214	114400	13851465	2475	2475	2475	2475	0
504	20231214	114300	13851465	2475	2475	2475	2475	0
505	20231214	114200	13851465	2475	2475	2475	2475	0
506	20231214	114100	13851465	2475	2475	2475	2475	21
507	20231214	114000	13799490	2470	2470	2470	2470	0
508	20231214	113900	13799490	2470	2470	2470	2470	0
509	20231214	113800	13799490	2470	2470	2470	2470	0
510	20231214	113700	13799490	2470	2470	2470	2470	0
511	20231214	113600	13799490	2470	2470	2470	2470	0
512	20231214	113500	13799490	2470	2470	2470	2470	0
513	20231214	113400	13799490	2470	2470	2470	2470	101
514	20231214	113300	13550020	2465	2465	2465	2465	0
515	20231214	113200	13550020	2465	2465	2465	2465	0
516	20231214	113100	13550020	2465	2465	2465	2465	0
517	20231214	113000	13550020	2465	2465	2465	2465	0
518	20231214	112900	13550020	2465	2465	2465	2465	0
519	20231214	112800	13550020	2465	2465	2465	2465	0
520	20231214	112700	13550020	2465	2465	2465	2465	0
521	20231214	112600	13550020	2465	2465	2465	2465	0
522	20231214	112500	13550020	2465	2465	2465	2465	120
523	20231214	112400	13254220	2475	2475	2475	2475	0
524	20231214	112300	13254220	2475	2475	2475	2475	0
525	20231214	112200	13254220	2475	2475	2475	2475	1
526	20231214	112100	13251745	2470	2470	2470	2470	0
527	20231214	112000	13251745	2470	2470	2470	2470	0
528	20231214	111900	13251745	2470	2470	2470	2470	0
529	20231214	111800	13251745	2470	2470	2470	2470	0
530	20231214	111700	13251745	2470	2470	2470	2470	0
531	20231214	111600	13251745	2470	2470	2470	2470	0
532	20231214	111500	13251745	2470	2470	2470	2470	0
533	20231214	111400	13251745	2470	2470	2470	2470	0
534	20231214	111300	13251745	2470	2470	2470	2470	0
535	20231214	111200	13251745	2470	2470	2470	2470	100
536	20231214	111100	13004745	2470	2470	2470	2470	0
537	20231214	111000	13004745	2470	2470	2470	2470	0
538	20231214	110900	13004745	2470	2470	2470	2470	140
539	20231214	110800	12658945	2465	2465	2465	2465	0
540	20231214	110700	12658945	2465	2465	2465	2465	0
541	20231214	110600	12658945	2465	2465	2465	2465	0
542	20231214	110500	12658945	2465	2465	2465	2465	0
543	20231214	110400	12658945	2465	2465	2465	2465	0
544	20231214	110300	12658945	2465	2465	2465	2465	0
545	20231214	110200	12658945	2465	2465	2465	2465	0
546	20231214	110100	12658945	2465	2465	2465	2465	0
547	20231214	110000	12658945	2465	2465	2465	2465	0
548	20231214	105900	12658945	2465	2465	2465	2465	1
549	20231214	105800	12656480	2465	2465	2465	2465	0
550	20231214	105700	12656480	2465	2465	2465	2465	0
551	20231214	105600	12656480	2465	2465	2465	2465	0
552	20231214	105500	12656480	2465	2465	2465	2465	0
553	20231214	105400	12656480	2465	2465	2465	2465	0
554	20231214	105300	12656480	2465	2465	2465	2465	0
555	20231214	105200	12656480	2465	2465	2465	2465	0
556	20231214	105100	12656480	2465	2465	2465	2465	0
557	20231214	105000	12656480	2465	2465	2465	2465	0
558	20231214	104900	12656480	2465	2465	2465	2465	0
559	20231214	104800	12656480	2465	2465	2465	2465	0
560	20231214	104700	12656480	2465	2465	2465	2465	0
561	20231214	104600	12656480	2465	2465	2465	2465	0
562	20231214	104500	12656480	2465	2465	2465	2465	202
563	20231214	104400	12158550	2465	2465	2465	2465	0
564	20231214	104300	12158550	2465	2465	2465	2465	0
565	20231214	104200	12158550	2465	2465	2465	2465	0
566	20231214	104100	12158550	2465	2465	2465	2465	0
567	20231214	104000	12158550	2465	2465	2465	2465	0
568	20231214	103900	12158550	2465	2465	2465	2465	0
569	20231214	103800	12158550	2465	2465	2465	2465	0
570	20231214	103700	12158550	2465	2465	2465	2465	0
571	20231214	103600	12158550	2465	2465	2465	2465	0
572	20231214	103500	12158550	2465	2465	2465	2465	0
573	20231214	103400	12158550	2465	2465	2465	2465	0
574	20231214	103300	12158550	2465	2465	2465	2465	0
575	20231214	103200	12158550	2465	2465	2465	2465	0
576	20231214	103100	12158550	2465	2465	2465	2465	0
577	20231214	103000	12158550	2465	2465	2465	2465	0
578	20231214	102900	12158550	2465	2465	2465	2465	0
579	20231214	102800	12158550	2465	2465	2465	2465	0
580	20231214	102700	12158550	2465	2465	2465	2465	0
581	20231214	102600	12158550	2465	2465	2465	2465	0
582	20231214	102500	12158550	2465	2465	2465	2465	0
583	20231214	102400	12158550	2465	2465	2465	2465	0
584	20231214	102300	12158550	2465	2465	2465	2465	244
585	20231214	102200	11557090	2465	2465	2470	2465	3245
586	20231214	102100	3544790	2465	2465	2465	2465	0
587	20231214	102000	3544790	2465	2465	2465	2465	0
588	20231214	101900	3544790	2465	2465	2465	2465	0
589	20231214	101800	3544790	2465	2465	2465	2465	0
590	20231214	101700	3544790	2465	2465	2465	2465	0
591	20231214	101600	3544790	2465	2465	2465	2465	0
592	20231214	101500	3544790	2465	2465	2465	2465	0
593	20231214	101400	3544790	2465	2465	2465	2465	0
594	20231214	101300	3544790	2465	2465	2465	2465	0
595	20231214	101200	3544790	2465	2465	2465	2465	0
596	20231214	101100	3544790	2465	2465	2465	2465	16
597	20231214	101000	3505350	2465	2465	2465	2465	0
598	20231214	100900	3505350	2465	2465	2465	2465	0
599	20231214	100800	3505350	2465	2465	2465	2465	1
600	20231214	100700	3502885	2465	2465	2465	2465	0
601	20231214	100600	3502885	2465	2465	2465	2465	0
602	20231214	100500	3502885	2465	2465	2465	2465	49
603	20231214	100400	3382100	2460	2460	2460	2460	0
604	20231214	100300	3382100	2460	2460	2460	2460	0
605	20231214	100200	3382100	2460	2460	2460	2460	0
606	20231214	100100	3382100	2460	2460	2460	2460	0
607	20231214	100000	3382100	2460	2460	2460	2460	0
608	20231214	095900	3382100	2460	2460	2460	2460	0
609	20231214	095800	3382100	2460	2460	2460	2460	4
610	20231214	095700	3372260	2465	2465	2465	2465	0
611	20231214	095600	3372260	2465	2465	2465	2465	0
612	20231214	095500	3372260	2465	2465	2465	2465	0
613	20231214	095400	3372260	2465	2465	2465	2465	0
614	20231214	095300	3372260	2465	2465	2465	2465	1
615	20231214	095200	3369795	2465	2465	2465	2465	0
616	20231214	095100	3369795	2465	2465	2465	2465	0
617	20231214	095000	3369795	2465	2465	2465	2465	0
618	20231214	094900	3369795	2465	2465	2465	2465	0
619	20231214	094800	3369795	2465	2465	2465	2465	0
620	20231214	094700	3369795	2465	2465	2465	2465	0
621	20231214	094600	3369795	2465	2465	2465	2465	0
622	20231214	094500	3369795	2465	2465	2465	2465	0
623	20231214	094400	3369795	2465	2465	2465	2465	0
624	20231214	094300	3369795	2465	2465	2465	2465	0
625	20231214	094200	3369795	2465	2465	2465	2465	351
626	20231214	094100	2504580	2470	2470	2470	2470	0
627	20231214	094000	2504580	2470	2470	2470	2470	0
628	20231214	093900	2504580	2470	2470	2470	2470	0
629	20231214	093800	2504580	2470	2470	2470	2470	10
630	20231214	093700	2479880	2470	2470	2470	2470	0
631	20231214	093600	2479880	2470	2470	2470	2470	0
632	20231214	093500	2479880	2470	2470	2470	2470	0
633	20231214	093400	2479880	2470	2470	2470	2470	0
634	20231214	093300	2479880	2470	2470	2470	2470	0
635	20231214	093200	2479880	2470	2470	2470	2470	0
636	20231214	093100	2479880	2470	2470	2470	2470	0
637	20231214	093000	2479880	2470	2470	2470	2470	0
638	20231214	092900	2479880	2470	2470	2470	2470	0
639	20231214	092800	2479880	2470	2470	2470	2470	0
640	20231214	092700	2479880	2470	2470	2470	2470	0
641	20231214	092600	2479880	2470	2470	2470	2470	0
642	20231214	092500	2479880	2470	2470	2470	2470	0
643	20231214	092400	2479880	2470	2470	2470	2470	0
644	20231214	092300	2479880	2470	2470	2470	2470	0
645	20231214	092200	2479880	2470	2470	2470	2470	0
646	20231214	092100	2479880	2470	2470	2470	2470	0
647	20231214	092000	2479880	2470	2470	2470	2470	0
648	20231214	091900	2479880	2470	2470	2470	2470	0
649	20231214	091800	2479880	2470	2470	2470	2470	0
650	20231214	091700	2479880	2470	2470	2470	2470	0
651	20231214	091600	2479880	2470	2470	2470	2470	0
652	20231214	091500	2479880	2470	2470	2470	2470	0
653	20231214	091400	2479880	2470	2470	2470	2470	0
654	20231214	091300	2479880	2470	2470	2470	2470	0
655	20231214	091200	2479880	2470	2470	2470	2470	0
656	20231214	091100	2479880	2470	2470	2470	2470	0
657	20231214	091000	2479880	2470	2470	2470	2470	0
658	20231214	090900	2479880	2470	2470	2470	2470	0
659	20231214	090800	2479880	2470	2470	2470	2470	0
660	20231214	090700	2479880	2470	2470	2470	2470	0
661	20231214	090600	2479880	2470	2470	2470	2470	0
662	20231214	090500	2479880	2470	2470	2470	2470	0
663	20231214	090400	2479880	2470	2470	2470	2470	0
664	20231214	090300	2479880	2470	2470	2470	2470	0
665	20231214	090200	2479880	2470	2470	2470	2470	12
666	20231214	090100	2450240	2470	2470	2470	2470	18
667	20231214	090000	2405780	2470	2470	2470	2470	974