KissMeData/140520/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201700	54494280	2705	2705	2705	2705	592
3	20231220	201600	54494280	2705	2705	2705	2705	0
4	20231220	201500	54494280	2705	2705	2705	2705	0
5	20231220	201400	54494280	2705	2705	2705	2705	0
6	20231220	201300	54494280	2705	2705	2705	2705	0
7	20231220	201200	54494280	2705	2705	2705	2705	0
8	20231220	201100	54494280	2705	2705	2705	2705	0
9	20231220	201000	54494280	2705	2705	2705	2705	0
10	20231220	200900	54494280	2705	2705	2705	2705	0
11	20231220	200800	54494280	2705	2705	2705	2705	0
12	20231220	200700	54494280	2705	2705	2705	2705	0
13	20231220	200600	54494280	2705	2705	2705	2705	0
14	20231220	200500	54494280	2705	2705	2705	2705	0
15	20231220	200400	54494280	2705	2705	2705	2705	0
16	20231220	200300	54494280	2705	2705	2705	2705	0
17	20231220	200200	54494280	2705	2705	2705	2705	0
18	20231220	200100	54494280	2705	2705	2705	2705	0
19	20231220	200000	54494280	2705	2705	2705	2705	0
20	20231220	195900	54494280	2705	2705	2705	2705	0
21	20231220	195800	54494280	2705	2705	2705	2705	0
22	20231220	195700	54494280	2705	2705	2705	2705	0
23	20231220	195600	54494280	2705	2705	2705	2705	0
24	20231220	195500	54494280	2705	2705	2705	2705	0
25	20231220	195400	54494280	2705	2705	2705	2705	0
26	20231220	195300	54494280	2705	2705	2705	2705	0
27	20231220	195200	54494280	2705	2705	2705	2705	0
28	20231220	195100	54494280	2705	2705	2705	2705	0
29	20231220	195000	54494280	2705	2705	2705	2705	0
30	20231220	194900	54494280	2705	2705	2705	2705	0
31	20231220	194800	54494280	2705	2705	2705	2705	0
32	20231220	194700	54494280	2705	2705	2705	2705	592
33	20231220	194600	54494280	2705	2705	2705	2705	0
34	20231220	194500	54494280	2705	2705	2705	2705	0
35	20231220	194400	54494280	2705	2705	2705	2705	0
36	20231220	194300	54494280	2705	2705	2705	2705	0
37	20231220	194200	54494280	2705	2705	2705	2705	0
38	20231220	194100	54494280	2705	2705	2705	2705	0
39	20231220	194000	54494280	2705	2705	2705	2705	0
40	20231220	193900	54494280	2705	2705	2705	2705	0
41	20231220	193800	54494280	2705	2705	2705	2705	0
42	20231220	193700	54494280	2705	2705	2705	2705	0
43	20231220	193600	54494280	2705	2705	2705	2705	0
44	20231220	193500	54494280	2705	2705	2705	2705	0
45	20231220	193400	54494280	2705	2705	2705	2705	0
46	20231220	193300	54494280	2705	2705	2705	2705	0
47	20231220	193200	54494280	2705	2705	2705	2705	0
48	20231220	193100	54494280	2705	2705	2705	2705	0
49	20231220	193000	54494280	2705	2705	2705	2705	0
50	20231220	192900	54494280	2705	2705	2705	2705	0
51	20231220	192800	54494280	2705	2705	2705	2705	0
52	20231220	192700	54494280	2705	2705	2705	2705	0
53	20231220	192600	54494280	2705	2705	2705	2705	0
54	20231220	192500	54494280	2705	2705	2705	2705	0
55	20231220	192400	54494280	2705	2705	2705	2705	0
56	20231220	192300	54494280	2705	2705	2705	2705	0
57	20231220	192200	54494280	2705	2705	2705	2705	0
58	20231220	192100	54494280	2705	2705	2705	2705	0
59	20231220	192000	54494280	2705	2705	2705	2705	0
60	20231220	191900	54494280	2705	2705	2705	2705	0
61	20231220	191800	54494280	2705	2705	2705	2705	0
62	20231220	191700	54494280	2705	2705	2705	2705	592
63	20231220	191600	54494280	2705	2705	2705	2705	0
64	20231220	191500	54494280	2705	2705	2705	2705	0
65	20231220	191400	54494280	2705	2705	2705	2705	0
66	20231220	191300	54494280	2705	2705	2705	2705	0
67	20231220	191200	54494280	2705	2705	2705	2705	0
68	20231220	191100	54494280	2705	2705	2705	2705	0
69	20231220	191000	54494280	2705	2705	2705	2705	0
70	20231220	190900	54494280	2705	2705	2705	2705	0
71	20231220	190800	54494280	2705	2705	2705	2705	0
72	20231220	190700	54494280	2705	2705	2705	2705	0
73	20231220	190600	54494280	2705	2705	2705	2705	0
74	20231220	190500	54494280	2705	2705	2705	2705	0
75	20231220	190400	54494280	2705	2705	2705	2705	0
76	20231220	190300	54494280	2705	2705	2705	2705	0
77	20231220	190200	54494280	2705	2705	2705	2705	0
78	20231220	190100	54494280	2705	2705	2705	2705	0
79	20231220	190000	54494280	2705	2705	2705	2705	0
80	20231220	185900	54494280	2705	2705	2705	2705	0
81	20231220	185800	54494280	2705	2705	2705	2705	0
82	20231220	185700	54494280	2705	2705	2705	2705	0
83	20231220	185600	54494280	2705	2705	2705	2705	0
84	20231220	185500	54494280	2705	2705	2705	2705	0
85	20231220	185400	54494280	2705	2705	2705	2705	0
86	20231220	185300	54494280	2705	2705	2705	2705	0
87	20231220	185200	54494280	2705	2705	2705	2705	0
88	20231220	185100	54494280	2705	2705	2705	2705	0
89	20231220	185000	54494280	2705	2705	2705	2705	0
90	20231220	184900	54494280	2705	2705	2705	2705	0
91	20231220	184800	54494280	2705	2705	2705	2705	0
92	20231220	184700	54494280	2705	2705	2705	2705	592
93	20231220	184600	54494280	2705	2705	2705	2705	0
94	20231220	184500	54494280	2705	2705	2705	2705	0
95	20231220	184400	54494280	2705	2705	2705	2705	0
96	20231220	184300	54494280	2705	2705	2705	2705	0
97	20231220	184200	54494280	2705	2705	2705	2705	0
98	20231220	184100	54494280	2705	2705	2705	2705	0
99	20231220	184000	54494280	2705	2705	2705	2705	0
100	20231220	183900	54494280	2705	2705	2705	2705	0
101	20231220	183800	54494280	2705	2705	2705	2705	0
102	20231220	183700	54494280	2705	2705	2705	2705	0
103	20231220	183600	54494280	2705	2705	2705	2705	0
104	20231220	183500	54494280	2705	2705	2705	2705	0
105	20231220	183400	54494280	2705	2705	2705	2705	0
106	20231220	183300	54494280	2705	2705	2705	2705	0
107	20231220	183200	54494280	2705	2705	2705	2705	0
108	20231220	183100	54494280	2705	2705	2705	2705	0
109	20231220	183000	54494280	2705	2705	2705	2705	0
110	20231220	182900	54494280	2705	2705	2705	2705	0
111	20231220	182800	54494280	2705	2705	2705	2705	0
112	20231220	182700	54494280	2705	2705	2705	2705	0
113	20231220	182600	54494280	2705	2705	2705	2705	0
114	20231220	182500	54494280	2705	2705	2705	2705	0
115	20231220	182400	54494280	2705	2705	2705	2705	0
116	20231220	182300	54494280	2705	2705	2705	2705	0
117	20231220	182200	54494280	2705	2705	2705	2705	0
118	20231220	182100	54494280	2705	2705	2705	2705	0
119	20231220	182000	54494280	2705	2705	2705	2705	0
120	20231220	181900	54494280	2705	2705	2705	2705	0
121	20231220	181800	54494280	2705	2705	2705	2705	0
122	20231220	181700	54494280	2705	2705	2705	2705	592
123	20231220	181600	54494280	2705	2705	2705	2705	0
124	20231220	181500	54494280	2705	2705	2705	2705	0
125	20231220	181400	54494280	2705	2705	2705	2705	0
126	20231220	181300	54494280	2705	2705	2705	2705	0
127	20231220	181200	54494280	2705	2705	2705	2705	0
128	20231220	181100	54494280	2705	2705	2705	2705	0
129	20231220	181000	54494280	2705	2705	2705	2705	0
130	20231220	180900	54494280	2705	2705	2705	2705	0
131	20231220	180800	54494280	2705	2705	2705	2705	0
132	20231220	180700	54494280	2705	2705	2705	2705	0
133	20231220	180600	54494280	2705	2705	2705	2705	0
134	20231220	180500	54494280	2705	2705	2705	2705	0
135	20231220	180400	54494280	2705	2705	2705	2705	0
136	20231220	180300	54494280	2705	2705	2705	2705	0
137	20231220	180200	54494280	2705	2705	2705	2705	0
138	20231220	180100	54494280	2705	2705	2705	2705	0
139	20231220	180000	54494280	2705	2705	2705	2705	0
140	20231220	175900	54494280	2705	2705	2705	2705	0
141	20231220	175800	54494280	2705	2705	2705	2705	0
142	20231220	175700	54494280	2705	2705	2705	2705	0
143	20231220	175600	54494280	2705	2705	2705	2705	0
144	20231220	175500	54494280	2705	2705	2705	2705	0
145	20231220	175400	54494280	2705	2705	2705	2705	0
146	20231220	175300	54494280	2705	2705	2705	2705	0
147	20231220	175200	54494280	2705	2705	2705	2705	0
148	20231220	175100	54494280	2705	2705	2705	2705	0
149	20231220	175000	54494280	2705	2705	2705	2705	0
150	20231220	174900	54494280	2705	2705	2705	2705	0
151	20231220	174800	54494280	2705	2705	2705	2705	0
152	20231220	174700	54494280	2705	2705	2705	2705	592
153	20231220	174600	54494280	2705	2705	2705	2705	0
154	20231220	174500	54494280	2705	2705	2705	2705	0
155	20231220	174400	54494280	2705	2705	2705	2705	0
156	20231220	174300	54494280	2705	2705	2705	2705	0
157	20231220	174200	54494280	2705	2705	2705	2705	0
158	20231220	174100	54494280	2705	2705	2705	2705	0
159	20231220	174000	54494280	2705	2705	2705	2705	0
160	20231220	173900	54494280	2705	2705	2705	2705	0
161	20231220	173800	54494280	2705	2705	2705	2705	0
162	20231220	173700	54494280	2705	2705	2705	2705	0
163	20231220	173600	54494280	2705	2705	2705	2705	0
164	20231220	173500	54494280	2705	2705	2705	2705	0
165	20231220	173400	54494280	2705	2705	2705	2705	0
166	20231220	173300	54494280	2705	2705	2705	2705	0
167	20231220	173200	54494280	2705	2705	2705	2705	0
168	20231220	173100	54494280	2705	2705	2705	2705	0
169	20231220	173000	54494280	2705	2705	2705	2705	0
170	20231220	172900	54494280	2705	2705	2705	2705	0
171	20231220	172800	54494280	2705	2705	2705	2705	0
172	20231220	172700	54494280	2705	2705	2705	2705	0
173	20231220	172600	54494280	2705	2705	2705	2705	0
174	20231220	172500	54494280	2705	2705	2705	2705	0
175	20231220	172400	54494280	2705	2705	2705	2705	0
176	20231220	172300	54494280	2705	2705	2705	2705	0
177	20231220	172200	54494280	2705	2705	2705	2705	0
178	20231220	172100	54494280	2705	2705	2705	2705	0
179	20231220	172000	54494280	2705	2705	2705	2705	0
180	20231220	171900	54494280	2705	2705	2705	2705	0
181	20231220	171800	54494280	2705	2705	2705	2705	0
182	20231220	171700	54494280	2705	2705	2705	2705	592
183	20231220	171600	54494280	2705	2705	2705	2705	0
184	20231220	171500	54494280	2705	2705	2705	2705	0
185	20231220	171400	54494280	2705	2705	2705	2705	0
186	20231220	171300	54494280	2705	2705	2705	2705	0
187	20231220	171200	54494280	2705	2705	2705	2705	0
188	20231220	171100	54494280	2705	2705	2705	2705	0
189	20231220	171000	54494280	2705	2705	2705	2705	0
190	20231220	170900	54494280	2705	2705	2705	2705	0
191	20231220	170800	54494280	2705	2705	2705	2705	0
192	20231220	170700	54494280	2705	2705	2705	2705	0
193	20231220	170600	54494280	2705	2705	2705	2705	0
194	20231220	170500	54494280	2705	2705	2705	2705	0
195	20231220	170400	54494280	2705	2705	2705	2705	0
196	20231220	170300	54494280	2705	2705	2705	2705	0
197	20231220	170200	54494280	2705	2705	2705	2705	0
198	20231220	170100	54494280	2705	2705	2705	2705	0
199	20231220	170000	54494280	2705	2705	2705	2705	0
200	20231220	165900	54494280	2705	2705	2705	2705	0
201	20231220	165800	54494280	2705	2705	2705	2705	0
202	20231220	165700	54494280	2705	2705	2705	2705	0
203	20231220	165600	54494280	2705	2705	2705	2705	0
204	20231220	165500	54494280	2705	2705	2705	2705	0
205	20231220	165400	54494280	2705	2705	2705	2705	0
206	20231220	165300	54494280	2705	2705	2705	2705	0
207	20231220	165200	54494280	2705	2705	2705	2705	0
208	20231220	165100	54494280	2705	2705	2705	2705	0
209	20231220	165000	54494280	2705	2705	2705	2705	0
210	20231220	164900	54494280	2705	2705	2705	2705	0
211	20231220	164800	54494280	2705	2705	2705	2705	0
212	20231220	164700	54494280	2705	2705	2705	2705	592
213	20231220	164600	54494280	2705	2705	2705	2705	0
214	20231220	164500	54494280	2705	2705	2705	2705	0
215	20231220	164400	54494280	2705	2705	2705	2705	0
216	20231220	164300	54494280	2705	2705	2705	2705	0
217	20231220	164200	54494280	2705	2705	2705	2705	0
218	20231220	164100	54494280	2705	2705	2705	2705	0
219	20231220	164000	54494280	2705	2705	2705	2705	0
220	20231220	163900	54494280	2705	2705	2705	2705	0
221	20231220	163800	54494280	2705	2705	2705	2705	0
222	20231220	163700	54494280	2705	2705	2705	2705	0
223	20231220	163600	54494280	2705	2705	2705	2705	0
224	20231220	163500	54494280	2705	2705	2705	2705	0
225	20231220	163400	54494280	2705	2705	2705	2705	0
226	20231220	163300	54494280	2705	2705	2705	2705	0
227	20231220	163200	54494280	2705	2705	2705	2705	0
228	20231220	163100	54494280	2705	2705	2705	2705	0
229	20231220	163000	54494280	2705	2705	2705	2705	0
230	20231220	162900	54494280	2705	2705	2705	2705	0
231	20231220	162800	54494280	2705	2705	2705	2705	0
232	20231220	162700	54494280	2705	2705	2705	2705	0
233	20231220	162600	54494280	2705	2705	2705	2705	0
234	20231220	162500	54494280	2705	2705	2705	2705	0
235	20231220	162400	54494280	2705	2705	2705	2705	0
236	20231220	162300	54494280	2705	2705	2705	2705	0
237	20231220	162200	54494280	2705	2705	2705	2705	0
238	20231220	162100	54494280	2705	2705	2705	2705	0
239	20231220	162000	54494280	2705	2705	2705	2705	0
240	20231220	161900	54494280	2705	2705	2705	2705	0
241	20231220	161800	54494280	2705	2705	2705	2705	0
242	20231220	161700	54494280	2705	2705	2705	2705	592
243	20231220	161600	54494280	2705	2705	2705	2705	0
244	20231220	161500	54494280	2705	2705	2705	2705	0
245	20231220	161400	54494280	2705	2705	2705	2705	0
246	20231220	161300	54494280	2705	2705	2705	2705	0
247	20231220	161200	54494280	2705	2705	2705	2705	0
248	20231220	161100	54494280	2705	2705	2705	2705	0
249	20231220	161000	54494280	2705	2705	2705	2705	0
250	20231220	160900	54494280	2705	2705	2705	2705	0
251	20231220	160800	54494280	2705	2705	2705	2705	0
252	20231220	160700	54494280	2705	2705	2705	2705	0
253	20231220	160600	54494280	2705	2705	2705	2705	0
254	20231220	160500	54494280	2705	2705	2705	2705	0
255	20231220	160400	54494280	2705	2705	2705	2705	0
256	20231220	160300	54494280	2705	2705	2705	2705	0
257	20231220	160200	54494280	2705	2705	2705	2705	0
258	20231220	160100	54494280	2705	2705	2705	2705	0
259	20231220	160000	54494280	2705	2705	2705	2705	0
260	20231220	155900	54494280	2705	2705	2705	2705	0
261	20231220	155800	54494280	2705	2705	2705	2705	0
262	20231220	155700	54494280	2705	2705	2705	2705	0
263	20231220	155600	54494280	2705	2705	2705	2705	0
264	20231220	155500	54494280	2705	2705	2705	2705	0
265	20231220	155400	54494280	2705	2705	2705	2705	0
266	20231220	155300	54494280	2705	2705	2705	2705	0
267	20231220	155200	54494280	2705	2705	2705	2705	0
268	20231220	155100	54494280	2705	2705	2705	2705	0
269	20231220	155000	54494280	2705	2705	2705	2705	0
270	20231220	154900	54494280	2705	2705	2705	2705	0
271	20231220	154800	54494280	2705	2705	2705	2705	0
272	20231220	154700	54494280	2705	2705	2705	2705	592
273	20231220	154600	54494280	2705	2705	2705	2705	0
274	20231220	154500	54494280	2705	2705	2705	2705	0
275	20231220	154400	54494280	2705	2705	2705	2705	0
276	20231220	154300	54494280	2705	2705	2705	2705	0
277	20231220	154200	54494280	2705	2705	2705	2705	0
278	20231220	154100	54494280	2705	2705	2705	2705	0
279	20231220	154000	54494280	2705	2705	2705	2705	0
280	20231220	153900	54494280	2705	2705	2705	2705	0
281	20231220	153800	54494280	2705	2705	2705	2705	0
282	20231220	153700	54494280	2705	2705	2705	2705	0
283	20231220	153600	54494280	2705	2705	2705	2705	0
284	20231220	153500	54494280	2705	2705	2705	2705	0
285	20231220	153400	54494280	2705	2705	2705	2705	0
286	20231220	153300	54494280	2705	2705	2705	2705	0
287	20231220	153200	54494280	2705	2705	2705	2705	0
288	20231220	153100	54494280	2705	2705	2705	2705	0
289	20231220	153000	54494280	2705	2705	2705	2705	592
290	20231220	152900	52892920	2705	2705	2705	2705	0
291	20231220	152800	52892920	2705	2705	2705	2705	0
292	20231220	152700	52892920	2705	2705	2705	2705	0
293	20231220	152600	52892920	2705	2705	2705	2705	0
294	20231220	152500	52892920	2705	2705	2705	2705	0
295	20231220	152400	52892920	2705	2705	2705	2705	0
296	20231220	152300	52892920	2705	2705	2705	2705	0
297	20231220	152200	52892920	2705	2705	2705	2705	0
298	20231220	152100	52892920	2705	2705	2705	2705	0
299	20231220	152000	52892920	2705	2705	2705	2705	0
300	20231220	151900	52892920	2705	2705	2705	2705	0
301	20231220	151800	52892920	2705	2705	2705	2705	30
302	20231220	151700	52811770	2705	2705	2705	2705	0
303	20231220	151600	52811770	2705	2705	2705	2705	1
304	20231220	151500	52809065	2690	2695	2695	2690	521
305	20231220	151400	51407325	2690	2690	2690	2690	0
306	20231220	151300	51407325	2690	2690	2690	2690	0
307	20231220	151200	51407325	2690	2690	2690	2690	0
308	20231220	151100	51407325	2690	2690	2690	2690	0
309	20231220	151000	51407325	2690	2690	2690	2690	1
310	20231220	150900	51404635	2710	2710	2710	2710	0
311	20231220	150800	51404635	2710	2710	2710	2710	0
312	20231220	150700	51404635	2710	2710	2710	2710	0
313	20231220	150600	51404635	2710	2710	2710	2710	0
314	20231220	150500	51404635	2710	2710	2710	2710	12
315	20231220	150400	51372115	2710	2710	2710	2710	0
316	20231220	150300	51372115	2710	2695	2710	2695	2507
317	20231220	150200	44601055	2695	2695	2695	2695	0
318	20231220	150100	44601055	2695	2695	2695	2695	623
319	20231220	150000	42922070	2695	2695	2695	2695	0
320	20231220	145900	42922070	2695	2695	2695	2695	199
321	20231220	145800	42385765	2690	2690	2690	2690	1
322	20231220	145700	42383075	2695	2695	2695	2695	0
323	20231220	145600	42383075	2695	2695	2695	2695	0
324	20231220	145500	42383075	2695	2695	2695	2695	0
325	20231220	145400	42383075	2695	2690	2695	2690	462
326	20231220	145300	41138485	2695	2695	2695	2695	0
327	20231220	145200	41138485	2695	2695	2695	2695	0
328	20231220	145100	41138485	2695	2695	2695	2695	500
329	20231220	145000	39790985	2690	2690	2690	2690	100
330	20231220	144900	39521985	2690	2690	2690	2690	0
331	20231220	144800	39521985	2690	2690	2690	2690	0
332	20231220	144700	39521985	2690	2690	2690	2690	0
333	20231220	144600	39521985	2690	2690	2690	2690	1
334	20231220	144500	39519295	2695	2695	2695	2695	0
335	20231220	144400	39519295	2695	2695	2695	2695	0
336	20231220	144300	39519295	2695	2695	2695	2695	0
337	20231220	144200	39519295	2695	2695	2695	2695	0
338	20231220	144100	39519295	2695	2695	2695	2695	0
339	20231220	144000	39519295	2695	2695	2695	2695	0
340	20231220	143900	39519295	2695	2695	2695	2695	0
341	20231220	143800	39519295	2695	2695	2695	2695	15
342	20231220	143700	39478870	2695	2695	2695	2695	0
343	20231220	143600	39478870	2695	2695	2695	2695	0
344	20231220	143500	39478870	2695	2695	2695	2695	0
345	20231220	143400	39478870	2695	2695	2695	2695	0
346	20231220	143300	39478870	2695	2695	2695	2695	0
347	20231220	143200	39478870	2695	2695	2695	2695	0
348	20231220	143100	39478870	2695	2695	2695	2695	0
349	20231220	143000	39478870	2695	2695	2695	2695	0
350	20231220	142900	39478870	2695	2695	2695	2695	0
351	20231220	142800	39478870	2695	2695	2695	2695	0
352	20231220	142700	39478870	2695	2695	2695	2695	0
353	20231220	142600	39478870	2695	2695	2695	2695	0
354	20231220	142500	39478870	2695	2695	2695	2695	0
355	20231220	142400	39478870	2695	2695	2695	2695	0
356	20231220	142300	39478870	2695	2695	2695	2695	0
357	20231220	142200	39478870	2695	2695	2695	2695	0
358	20231220	142100	39478870	2695	2695	2695	2695	0
359	20231220	142000	39478870	2695	2695	2695	2695	0
360	20231220	141900	39478870	2695	2695	2695	2695	0
361	20231220	141800	39478870	2695	2695	2695	2695	0
362	20231220	141700	39478870	2695	2695	2695	2695	0
363	20231220	141600	39478870	2695	2695	2695	2695	0
364	20231220	141500	39478870	2695	2695	2695	2695	0
365	20231220	141400	39478870	2695	2695	2695	2695	500
366	20231220	141300	38131370	2695	2695	2695	2695	0
367	20231220	141200	38131370	2695	2695	2695	2695	500
368	20231220	141100	36783870	2695	2695	2695	2695	0
369	20231220	141000	36783870	2695	2695	2695	2695	0
370	20231220	140900	36783870	2695	2695	2695	2695	0
371	20231220	140800	36783870	2695	2695	2695	2695	0
372	20231220	140700	36783870	2695	2695	2695	2695	20
373	20231220	140600	36729970	2695	2695	2695	2695	0
374	20231220	140500	36729970	2695	2695	2695	2695	0
375	20231220	140400	36729970	2695	2695	2695	2695	0
376	20231220	140300	36729970	2695	2695	2695	2695	0
377	20231220	140200	36729970	2695	2695	2695	2695	455
378	20231220	140100	35503745	2700	2700	2700	2700	0
379	20231220	140000	35503745	2700	2680	2700	2680	2000
380	20231220	135900	30123230	2680	2680	2680	2680	0
381	20231220	135800	30123230	2680	2680	2680	2680	10
382	20231220	135700	30096430	2680	2680	2680	2680	0
383	20231220	135600	30096430	2680	2680	2680	2680	0
384	20231220	135500	30096430	2680	2680	2680	2680	0
385	20231220	135400	30096430	2680	2680	2680	2680	73
386	20231220	135300	29900790	2680	2680	2680	2680	0
387	20231220	135200	29900790	2680	2680	2680	2680	0
388	20231220	135100	29900790	2680	2670	2680	2670	838
389	20231220	135000	27658835	2670	2670	2670	2670	0
390	20231220	134900	27658835	2670	2670	2670	2670	0
391	20231220	134800	27658835	2670	2670	2670	2670	50
392	20231220	134700	27525335	2670	2670	2670	2670	0
393	20231220	134600	27525335	2670	2670	2670	2670	0
394	20231220	134500	27525335	2670	2670	2670	2670	0
395	20231220	134400	27525335	2670	2670	2670	2670	0
396	20231220	134300	27525335	2670	2670	2670	2670	0
397	20231220	134200	27525335	2670	2670	2670	2670	0
398	20231220	134100	27525335	2670	2670	2670	2670	0
399	20231220	134000	27525335	2670	2670	2670	2670	0
400	20231220	133900	27525335	2670	2670	2670	2670	0
401	20231220	133800	27525335	2670	2670	2670	2670	0
402	20231220	133700	27525335	2670	2670	2670	2670	0
403	20231220	133600	27525335	2670	2670	2670	2670	0
404	20231220	133500	27525335	2670	2670	2670	2670	0
405	20231220	133400	27525335	2670	2670	2670	2670	0
406	20231220	133300	27525335	2670	2670	2670	2670	0
407	20231220	133200	27525335	2670	2670	2670	2670	0
408	20231220	133100	27525335	2670	2670	2670	2670	0
409	20231220	133000	27525335	2670	2670	2670	2670	0
410	20231220	132900	27525335	2670	2670	2670	2670	0
411	20231220	132800	27525335	2670	2670	2670	2670	0
412	20231220	132700	27525335	2670	2670	2670	2670	0
413	20231220	132600	27525335	2670	2670	2670	2670	1
414	20231220	132500	27522665	2670	2670	2670	2670	0
415	20231220	132400	27522665	2670	2670	2670	2670	0
416	20231220	132300	27522665	2670	2670	2670	2670	0
417	20231220	132200	27522665	2670	2670	2670	2670	0
418	20231220	132100	27522665	2670	2670	2670	2670	0
419	20231220	132000	27522665	2670	2670	2670	2670	0
420	20231220	131900	27522665	2670	2670	2670	2670	1
421	20231220	131800	27519995	2670	2670	2670	2670	10
422	20231220	131700	27493295	2670	2670	2670	2670	236
423	20231220	131600	26863175	2670	2670	2670	2670	380
424	20231220	131500	25848575	2675	2675	2675	2675	0
425	20231220	131400	25848575	2675	2675	2675	2675	0
426	20231220	131300	25848575	2675	2675	2675	2675	0
427	20231220	131200	25848575	2675	2675	2675	2675	0
428	20231220	131100	25848575	2675	2675	2675	2675	0
429	20231220	131000	25848575	2675	2675	2675	2675	10
430	20231220	130900	25821825	2675	2675	2675	2675	0
431	20231220	130800	25821825	2675	2675	2675	2675	0
432	20231220	130700	25821825	2675	2675	2675	2675	0
433	20231220	130600	25821825	2675	2675	2675	2675	0
434	20231220	130500	25821825	2675	2675	2675	2675	0
435	20231220	130400	25821825	2675	2675	2675	2675	11
436	20231220	130300	25792400	2670	2670	2670	2670	0
437	20231220	130200	25792400	2670	2670	2670	2670	0
438	20231220	130100	25792400	2670	2670	2670	2670	0
439	20231220	130000	25792400	2670	2670	2670	2670	0
440	20231220	125900	25792400	2670	2675	2675	2670	11
441	20231220	125800	25762980	2675	2675	2675	2675	0
442	20231220	125700	25762980	2675	2675	2675	2675	0
443	20231220	125600	25762980	2675	2675	2675	2675	0
444	20231220	125500	25762980	2675	2675	2675	2675	0
445	20231220	125400	25762980	2675	2675	2675	2675	0
446	20231220	125300	25762980	2675	2675	2675	2675	0
447	20231220	125200	25762980	2675	2675	2675	2675	0
448	20231220	125100	25762980	2675	2675	2675	2675	0
449	20231220	125000	25762980	2675	2675	2675	2675	0
450	20231220	124900	25762980	2675	2675	2675	2675	0
451	20231220	124800	25762980	2675	2675	2675	2675	0
452	20231220	124700	25762980	2675	2675	2675	2675	1
453	20231220	124600	25760305	2675	2675	2675	2675	0
454	20231220	124500	25760305	2675	2675	2675	2675	5
455	20231220	124400	25746930	2680	2680	2680	2680	0
456	20231220	124300	25746930	2680	2680	2680	2680	74
457	20231220	124200	25548610	2680	2680	2680	2680	0
458	20231220	124100	25548610	2680	2680	2680	2680	0
459	20231220	124000	25548610	2680	2680	2680	2680	0
460	20231220	123900	25548610	2680	2680	2680	2680	0
461	20231220	123800	25548610	2680	2680	2680	2680	0
462	20231220	123700	25548610	2680	2680	2680	2680	0
463	20231220	123600	25548610	2680	2680	2680	2680	0
464	20231220	123500	25548610	2680	2680	2680	2680	0
465	20231220	123400	25548610	2680	2680	2680	2680	0
466	20231220	123300	25548610	2680	2680	2680	2680	0
467	20231220	123200	25548610	2680	2680	2680	2680	0
468	20231220	123100	25548610	2680	2680	2680	2680	0
469	20231220	123000	25548610	2680	2680	2680	2680	0
470	20231220	122900	25548610	2680	2680	2680	2680	0
471	20231220	122800	25548610	2680	2680	2680	2680	1
472	20231220	122700	25545930	2680	2680	2680	2680	0
473	20231220	122600	25545930	2680	2680	2680	2680	0
474	20231220	122500	25545930	2680	2680	2680	2680	0
475	20231220	122400	25545930	2680	2680	2680	2680	0
476	20231220	122300	25545930	2680	2680	2680	2680	0
477	20231220	122200	25545930	2680	2680	2680	2680	0
478	20231220	122100	25545930	2680	2680	2680	2680	0
479	20231220	122000	25545930	2680	2680	2680	2680	0
480	20231220	121900	25545930	2680	2680	2680	2680	0
481	20231220	121800	25545930	2680	2680	2680	2680	0
482	20231220	121700	25545930	2680	2680	2680	2680	0
483	20231220	121600	25545930	2680	2680	2680	2680	0
484	20231220	121500	25545930	2680	2680	2680	2680	0
485	20231220	121400	25545930	2680	2680	2680	2680	0
486	20231220	121300	25545930	2680	2680	2680	2680	0
487	20231220	121200	25545930	2680	2680	2680	2680	0
488	20231220	121100	25545930	2680	2680	2680	2680	0
489	20231220	121000	25545930	2680	2680	2680	2680	0
490	20231220	120900	25545930	2680	2680	2680	2680	0
491	20231220	120800	25545930	2680	2680	2680	2680	0
492	20231220	120700	25545930	2680	2680	2680	2680	0
493	20231220	120600	25545930	2680	2680	2680	2680	0
494	20231220	120500	25545930	2680	2680	2680	2680	0
495	20231220	120400	25545930	2680	2680	2680	2680	0
496	20231220	120300	25545930	2680	2680	2680	2680	0
497	20231220	120200	25545930	2680	2680	2680	2680	0
498	20231220	120100	25545930	2680	2680	2680	2680	0
499	20231220	120000	25545930	2680	2680	2680	2680	0
500	20231220	115900	25545930	2680	2680	2680	2680	0
501	20231220	115800	25545930	2680	2680	2680	2680	0
502	20231220	115700	25545930	2680	2680	2680	2680	0
503	20231220	115600	25545930	2680	2680	2680	2680	0
504	20231220	115500	25545930	2680	2680	2680	2680	0
505	20231220	115400	25545930	2680	2680	2680	2680	0
506	20231220	115300	25545930	2680	2680	2680	2680	0
507	20231220	115200	25545930	2680	2680	2680	2680	0
508	20231220	115100	25545930	2680	2680	2680	2680	0
509	20231220	115000	25545930	2680	2680	2680	2680	0
510	20231220	114900	25545930	2680	2680	2680	2680	0
511	20231220	114800	25545930	2680	2680	2680	2680	0
512	20231220	114700	25545930	2680	2680	2680	2680	0
513	20231220	114600	25545930	2680	2680	2680	2680	0
514	20231220	114500	25545930	2680	2680	2680	2680	0
515	20231220	114400	25545930	2680	2680	2680	2680	0
516	20231220	114300	25545930	2680	2680	2680	2680	0
517	20231220	114200	25545930	2680	2680	2680	2680	228
518	20231220	114100	24934890	2680	2680	2680	2680	0
519	20231220	114000	24934890	2680	2680	2680	2680	0
520	20231220	113900	24934890	2680	2680	2680	2680	0
521	20231220	113800	24934890	2680	2680	2680	2680	0
522	20231220	113700	24934890	2680	2680	2680	2680	0
523	20231220	113600	24934890	2680	2680	2680	2680	0
524	20231220	113500	24934890	2680	2680	2680	2680	0
525	20231220	113400	24934890	2680	2680	2680	2680	0
526	20231220	113300	24934890	2680	2680	2680	2680	0
527	20231220	113200	24934890	2680	2680	2680	2680	0
528	20231220	113100	24934890	2680	2680	2680	2680	0
529	20231220	113000	24934890	2680	2680	2680	2680	0
530	20231220	112900	24934890	2680	2680	2680	2680	20
531	20231220	112800	24881290	2680	2680	2680	2680	0
532	20231220	112700	24881290	2680	2680	2680	2680	0
533	20231220	112600	24881290	2680	2680	2680	2680	0
534	20231220	112500	24881290	2680	2680	2680	2680	0
535	20231220	112400	24881290	2680	2680	2680	2680	0
536	20231220	112300	24881290	2680	2680	2680	2680	1
537	20231220	112200	24878610	2685	2685	2685	2685	20
538	20231220	112100	24824910	2680	2680	2680	2680	0
539	20231220	112000	24824910	2680	2680	2680	2680	0
540	20231220	111900	24824910	2680	2680	2680	2680	0
541	20231220	111800	24824910	2680	2680	2680	2680	0
542	20231220	111700	24824910	2680	2680	2680	2680	1
543	20231220	111600	24822230	2680	2680	2680	2680	0
544	20231220	111500	24822230	2680	2680	2680	2680	0
545	20231220	111400	24822230	2680	2680	2680	2680	0
546	20231220	111300	24822230	2680	2680	2680	2680	0
547	20231220	111200	24822230	2680	2680	2680	2680	0
548	20231220	111100	24822230	2680	2680	2680	2680	0
549	20231220	111000	24822230	2680	2680	2680	2680	455
550	20231220	110900	23602830	2685	2685	2685	2685	0
551	20231220	110800	23602830	2685	2685	2685	2685	0
552	20231220	110700	23602830	2685	2685	2685	2685	0
553	20231220	110600	23602830	2685	2685	2685	2685	0
554	20231220	110500	23602830	2685	2685	2685	2685	0
555	20231220	110400	23602830	2685	2685	2685	2685	0
556	20231220	110300	23602830	2685	2685	2685	2685	5
557	20231220	110200	23589405	2685	2685	2685	2685	0
558	20231220	110100	23589405	2685	2685	2685	2685	0
559	20231220	110000	23589405	2685	2685	2685	2685	76
560	20231220	105900	23385345	2685	2685	2685	2685	0
561	20231220	105800	23385345	2685	2685	2685	2685	0
562	20231220	105700	23385345	2685	2685	2685	2685	312
563	20231220	105600	22547625	2685	2685	2685	2685	0
564	20231220	105500	22547625	2685	2685	2685	2685	0
565	20231220	105400	22547625	2685	2685	2685	2685	0
566	20231220	105300	22547625	2685	2685	2685	2685	0
567	20231220	105200	22547625	2685	2685	2685	2685	0
568	20231220	105100	22547625	2685	2685	2685	2685	0
569	20231220	105000	22547625	2685	2685	2685	2685	0
570	20231220	104900	22547625	2685	2685	2685	2685	0
571	20231220	104800	22547625	2685	2685	2685	2685	0
572	20231220	104700	22547625	2685	2685	2685	2685	0
573	20231220	104600	22547625	2685	2685	2685	2685	25
574	20231220	104500	22480500	2685	2685	2685	2685	0
575	20231220	104400	22480500	2685	2685	2685	2685	0
576	20231220	104300	22480500	2685	2685	2685	2685	0
577	20231220	104200	22480500	2685	2685	2685	2685	0
578	20231220	104100	22480500	2685	2685	2685	2685	0
579	20231220	104000	22480500	2685	2685	2685	2685	0
580	20231220	103900	22480500	2685	2685	2685	2685	0
581	20231220	103800	22480500	2685	2685	2685	2685	0
582	20231220	103700	22480500	2685	2685	2685	2685	1
583	20231220	103600	22477815	2695	2695	2695	2695	0
584	20231220	103500	22477815	2695	2695	2695	2695	0
585	20231220	103400	22477815	2695	2695	2695	2695	0
586	20231220	103300	22477815	2695	2695	2695	2695	0
587	20231220	103200	22477815	2695	2695	2695	2695	0
588	20231220	103100	22477815	2695	2695	2695	2695	15
589	20231220	103000	22437390	2680	2680	2680	2680	0
590	20231220	102900	22437390	2680	2680	2680	2680	0
591	20231220	102800	22437390	2680	2690	2690	2680	100
592	20231220	102700	22169020	2690	2690	2690	2690	0
593	20231220	102600	22169020	2690	2690	2690	2690	0
594	20231220	102500	22169020	2690	2690	2690	2690	0
595	20231220	102400	22169020	2690	2690	2690	2690	3
596	20231220	102300	22160950	2690	2690	2690	2690	1
597	20231220	102200	22158260	2680	2680	2680	2680	0
598	20231220	102100	22158260	2680	2680	2680	2680	0
599	20231220	102000	22158260	2680	2680	2680	2680	5
600	20231220	101900	22144860	2680	2680	2680	2680	0
601	20231220	101800	22144860	2680	2680	2680	2680	106
602	20231220	101700	21860780	2695	2695	2695	2695	0
603	20231220	101600	21860780	2695	2695	2695	2695	20
604	20231220	101500	21806880	2695	2695	2695	2695	0
605	20231220	101400	21806880	2695	2695	2695	2695	0
606	20231220	101300	21806880	2695	2695	2695	2695	0
607	20231220	101200	21806880	2695	2695	2695	2695	1
608	20231220	101100	21804185	2680	2680	2680	2680	0
609	20231220	101000	21804185	2680	2680	2680	2680	0
610	20231220	100900	21804185	2680	2680	2680	2680	0
611	20231220	100800	21804185	2680	2680	2680	2680	0
612	20231220	100700	21804185	2680	2680	2680	2680	1
613	20231220	100600	21801505	2695	2695	2695	2695	0
614	20231220	100500	21801505	2695	2695	2695	2695	0
615	20231220	100400	21801505	2695	2695	2695	2695	0
616	20231220	100300	21801505	2695	2695	2695	2695	0
617	20231220	100200	21801505	2695	2695	2695	2695	0
618	20231220	100100	21801505	2695	2695	2695	2695	0
619	20231220	100000	21801505	2695	2695	2695	2695	0
620	20231220	095900	21801505	2695	2695	2695	2695	0
621	20231220	095800	21801505	2695	2695	2695	2695	0
622	20231220	095700	21801505	2695	2695	2695	2695	20
623	20231220	095600	21747605	2695	2695	2695	2695	84
624	20231220	095500	21521225	2695	2695	2695	2695	330
625	20231220	095400	20631875	2695	2695	2695	2695	0
626	20231220	095300	20631875	2695	2695	2695	2695	0
627	20231220	095200	20631875	2695	2695	2695	2695	0
628	20231220	095100	20631875	2695	2695	2695	2695	600
629	20231220	095000	19014875	2690	2690	2690	2690	0
630	20231220	094900	19014875	2690	2690	2690	2690	0
631	20231220	094800	19014875	2690	2690	2690	2690	400
632	20231220	094700	17938875	2695	2695	2695	2695	0
633	20231220	094600	17938875	2695	2695	2695	2695	0
634	20231220	094500	17938875	2695	2695	2695	2695	0
635	20231220	094400	17938875	2695	2695	2695	2695	0
636	20231220	094300	17938875	2695	2695	2695	2695	0
637	20231220	094200	17938875	2695	2695	2695	2695	0
638	20231220	094100	17938875	2695	2695	2695	2695	0
639	20231220	094000	17938875	2695	2695	2695	2695	5
640	20231220	093900	17925400	2695	2695	2695	2695	0
641	20231220	093800	17925400	2695	2695	2695	2695	0
642	20231220	093700	17925400	2695	2695	2695	2695	1
643	20231220	093600	17922705	2690	2690	2690	2690	0
644	20231220	093500	17922705	2690	2690	2690	2690	100
645	20231220	093400	17653705	2695	2695	2695	2695	0
646	20231220	093300	17653705	2695	2695	2695	2695	0
647	20231220	093200	17653705	2695	2695	2695	2695	300
648	20231220	093100	16845205	2695	2695	2695	2695	0
649	20231220	093000	16845205	2695	2695	2695	2695	0
650	20231220	092900	16845205	2695	2695	2695	2695	0
651	20231220	092800	16845205	2695	2695	2695	2695	0
652	20231220	092700	16845205	2695	2695	2695	2695	100
653	20231220	092600	16575705	2660	2695	2695	2660	923
654	20231220	092500	14100675	2695	2695	2695	2695	0
655	20231220	092400	14100675	2695	2695	2695	2695	60
656	20231220	092300	13938975	2690	2690	2690	2690	0
657	20231220	092200	13938975	2690	2690	2690	2690	0
658	20231220	092100	13938975	2690	2690	2690	2690	0
659	20231220	092000	13938975	2690	2690	2690	2690	30
660	20231220	091900	13858275	2690	2690	2690	2690	0
661	20231220	091800	13858275	2690	2690	2690	2690	2
662	20231220	091700	13852895	2695	2690	2695	2690	84
663	20231220	091600	13626925	2690	2690	2690	2690	36
664	20231220	091500	13530085	2695	2690	2700	2690	767
665	20231220	091400	11465340	2690	2690	2695	2690	101
666	20231220	091300	11193645	2690	2690	2690	2690	800
667	20231220	091200	9041645	2690	2690	2690	2690	105
668	20231220	091100	8759195	2685	2680	2685	2680	1793
669	20231220	091000	3952975	2675	2675	2675	2675	2
670	20231220	090900	3947625	2675	2675	2675	2675	500
671	20231220	090800	2610125	2675	2675	2675	2675	500
672	20231220	090700	1272625	2675	2675	2675	2675	109
673	20231220	090600	981050	2675	2670	2675	2670	351
674	20231220	090500	42800	2675	2675	2675	2675	0
675	20231220	090400	42800	2675	2675	2675	2675	0
676	20231220	090300	42800	2675	2675	2675	2675	0
677	20231220	090200	42800	2675	2675	2675	2675	0
678	20231220	090100	42800	2675	2675	2675	2675	0
679	20231220	090000	42800	2675	2675	2675	2675	16