KissMeData/215380/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203600	51690365	2180	2180	2180	2180	54
3	20231215	203500	51690365	2180	2180	2180	2180	0
4	20231215	203400	51690365	2180	2180	2180	2180	0
5	20231215	203300	51690365	2180	2180	2180	2180	0
6	20231215	203200	51690365	2180	2180	2180	2180	0
7	20231215	203100	51690365	2180	2180	2180	2180	0
8	20231215	203000	51690365	2180	2180	2180	2180	0
9	20231215	202900	51690365	2180	2180	2180	2180	0
10	20231215	202800	51690365	2180	2180	2180	2180	0
11	20231215	202700	51690365	2180	2180	2180	2180	0
12	20231215	202600	51690365	2180	2180	2180	2180	0
13	20231215	202500	51690365	2180	2180	2180	2180	0
14	20231215	202400	51690365	2180	2180	2180	2180	0
15	20231215	202300	51690365	2180	2180	2180	2180	0
16	20231215	202200	51690365	2180	2180	2180	2180	0
17	20231215	202100	51690365	2180	2180	2180	2180	0
18	20231215	202000	51690365	2180	2180	2180	2180	0
19	20231215	201900	51690365	2180	2180	2180	2180	0
20	20231215	201800	51690365	2180	2180	2180	2180	0
21	20231215	201700	51690365	2180	2180	2180	2180	0
22	20231215	201600	51690365	2180	2180	2180	2180	0
23	20231215	201500	51690365	2180	2180	2180	2180	0
24	20231215	201400	51690365	2180	2180	2180	2180	0
25	20231215	201300	51690365	2180	2180	2180	2180	0
26	20231215	201200	51690365	2180	2180	2180	2180	0
27	20231215	201100	51690365	2180	2180	2180	2180	0
28	20231215	201000	51690365	2180	2180	2180	2180	0
29	20231215	200900	51690365	2180	2180	2180	2180	0
30	20231215	200800	51690365	2180	2180	2180	2180	0
31	20231215	200700	51690365	2180	2180	2180	2180	0
32	20231215	200600	51690365	2180	2180	2180	2180	54
33	20231215	200500	51690365	2180	2180	2180	2180	0
34	20231215	200400	51690365	2180	2180	2180	2180	0
35	20231215	200300	51690365	2180	2180	2180	2180	0
36	20231215	200200	51690365	2180	2180	2180	2180	0
37	20231215	200100	51690365	2180	2180	2180	2180	0
38	20231215	200000	51690365	2180	2180	2180	2180	0
39	20231215	195900	51690365	2180	2180	2180	2180	0
40	20231215	195800	51690365	2180	2180	2180	2180	0
41	20231215	195700	51690365	2180	2180	2180	2180	0
42	20231215	195600	51690365	2180	2180	2180	2180	0
43	20231215	195500	51690365	2180	2180	2180	2180	0
44	20231215	195400	51690365	2180	2180	2180	2180	0
45	20231215	195300	51690365	2180	2180	2180	2180	0
46	20231215	195200	51690365	2180	2180	2180	2180	0
47	20231215	195100	51690365	2180	2180	2180	2180	0
48	20231215	195000	51690365	2180	2180	2180	2180	0
49	20231215	194900	51690365	2180	2180	2180	2180	0
50	20231215	194800	51690365	2180	2180	2180	2180	0
51	20231215	194700	51690365	2180	2180	2180	2180	0
52	20231215	194600	51690365	2180	2180	2180	2180	0
53	20231215	194500	51690365	2180	2180	2180	2180	0
54	20231215	194400	51690365	2180	2180	2180	2180	0
55	20231215	194300	51690365	2180	2180	2180	2180	0
56	20231215	194200	51690365	2180	2180	2180	2180	0
57	20231215	194100	51690365	2180	2180	2180	2180	0
58	20231215	194000	51690365	2180	2180	2180	2180	0
59	20231215	193900	51690365	2180	2180	2180	2180	0
60	20231215	193800	51690365	2180	2180	2180	2180	0
61	20231215	193700	51690365	2180	2180	2180	2180	0
62	20231215	193600	51690365	2180	2180	2180	2180	54
63	20231215	193500	51690365	2180	2180	2180	2180	0
64	20231215	193400	51690365	2180	2180	2180	2180	0
65	20231215	193300	51690365	2180	2180	2180	2180	0
66	20231215	193200	51690365	2180	2180	2180	2180	0
67	20231215	193100	51690365	2180	2180	2180	2180	0
68	20231215	193000	51690365	2180	2180	2180	2180	0
69	20231215	192900	51690365	2180	2180	2180	2180	0
70	20231215	192800	51690365	2180	2180	2180	2180	0
71	20231215	192700	51690365	2180	2180	2180	2180	0
72	20231215	192600	51690365	2180	2180	2180	2180	0
73	20231215	192500	51690365	2180	2180	2180	2180	0
74	20231215	192400	51690365	2180	2180	2180	2180	0
75	20231215	192300	51690365	2180	2180	2180	2180	0
76	20231215	192200	51690365	2180	2180	2180	2180	0
77	20231215	192100	51690365	2180	2180	2180	2180	0
78	20231215	192000	51690365	2180	2180	2180	2180	0
79	20231215	191900	51690365	2180	2180	2180	2180	0
80	20231215	191800	51690365	2180	2180	2180	2180	0
81	20231215	191700	51690365	2180	2180	2180	2180	0
82	20231215	191600	51690365	2180	2180	2180	2180	0
83	20231215	191500	51690365	2180	2180	2180	2180	0
84	20231215	191400	51690365	2180	2180	2180	2180	0
85	20231215	191300	51690365	2180	2180	2180	2180	0
86	20231215	191200	51690365	2180	2180	2180	2180	0
87	20231215	191100	51690365	2180	2180	2180	2180	0
88	20231215	191000	51690365	2180	2180	2180	2180	0
89	20231215	190900	51690365	2180	2180	2180	2180	0
90	20231215	190800	51690365	2180	2180	2180	2180	0
91	20231215	190700	51690365	2180	2180	2180	2180	0
92	20231215	190600	51690365	2180	2180	2180	2180	54
93	20231215	190500	51690365	2180	2180	2180	2180	0
94	20231215	190400	51690365	2180	2180	2180	2180	0
95	20231215	190300	51690365	2180	2180	2180	2180	0
96	20231215	190200	51690365	2180	2180	2180	2180	0
97	20231215	190100	51690365	2180	2180	2180	2180	0
98	20231215	190000	51690365	2180	2180	2180	2180	0
99	20231215	185900	51690365	2180	2180	2180	2180	0
100	20231215	185800	51690365	2180	2180	2180	2180	0
101	20231215	185700	51690365	2180	2180	2180	2180	0
102	20231215	185600	51690365	2180	2180	2180	2180	0
103	20231215	185500	51690365	2180	2180	2180	2180	0
104	20231215	185400	51690365	2180	2180	2180	2180	0
105	20231215	185300	51690365	2180	2180	2180	2180	0
106	20231215	185200	51690365	2180	2180	2180	2180	0
107	20231215	185100	51690365	2180	2180	2180	2180	0
108	20231215	185000	51690365	2180	2180	2180	2180	0
109	20231215	184900	51690365	2180	2180	2180	2180	0
110	20231215	184800	51690365	2180	2180	2180	2180	0
111	20231215	184700	51690365	2180	2180	2180	2180	0
112	20231215	184600	51690365	2180	2180	2180	2180	0
113	20231215	184500	51690365	2180	2180	2180	2180	0
114	20231215	184400	51690365	2180	2180	2180	2180	0
115	20231215	184300	51690365	2180	2180	2180	2180	0
116	20231215	184200	51690365	2180	2180	2180	2180	0
117	20231215	184100	51690365	2180	2180	2180	2180	0
118	20231215	184000	51690365	2180	2180	2180	2180	0
119	20231215	183900	51690365	2180	2180	2180	2180	0
120	20231215	183800	51690365	2180	2180	2180	2180	0
121	20231215	183700	51690365	2180	2180	2180	2180	0
122	20231215	183600	51690365	2180	2180	2180	2180	54
123	20231215	183500	51690365	2180	2180	2180	2180	0
124	20231215	183400	51690365	2180	2180	2180	2180	0
125	20231215	183300	51690365	2180	2180	2180	2180	0
126	20231215	183200	51690365	2180	2180	2180	2180	0
127	20231215	183100	51690365	2180	2180	2180	2180	0
128	20231215	183000	51690365	2180	2180	2180	2180	0
129	20231215	182900	51690365	2180	2180	2180	2180	0
130	20231215	182800	51690365	2180	2180	2180	2180	0
131	20231215	182700	51690365	2180	2180	2180	2180	0
132	20231215	182600	51690365	2180	2180	2180	2180	0
133	20231215	182500	51690365	2180	2180	2180	2180	0
134	20231215	182400	51690365	2180	2180	2180	2180	0
135	20231215	182300	51690365	2180	2180	2180	2180	0
136	20231215	182200	51690365	2180	2180	2180	2180	0
137	20231215	182100	51690365	2180	2180	2180	2180	0
138	20231215	182000	51690365	2180	2180	2180	2180	0
139	20231215	181900	51690365	2180	2180	2180	2180	0
140	20231215	181800	51690365	2180	2180	2180	2180	0
141	20231215	181700	51690365	2180	2180	2180	2180	0
142	20231215	181600	51690365	2180	2180	2180	2180	0
143	20231215	181500	51690365	2180	2180	2180	2180	0
144	20231215	181400	51690365	2180	2180	2180	2180	0
145	20231215	181300	51690365	2180	2180	2180	2180	0
146	20231215	181200	51690365	2180	2180	2180	2180	0
147	20231215	181100	51690365	2180	2180	2180	2180	0
148	20231215	181000	51690365	2180	2180	2180	2180	0
149	20231215	180900	51690365	2180	2180	2180	2180	0
150	20231215	180800	51690365	2180	2180	2180	2180	0
151	20231215	180700	51690365	2180	2180	2180	2180	0
152	20231215	180600	51690365	2180	2180	2180	2180	54
153	20231215	180500	51690365	2180	2180	2180	2180	0
154	20231215	180400	51690365	2180	2180	2180	2180	0
155	20231215	180300	51690365	2180	2180	2180	2180	0
156	20231215	180200	51690365	2180	2180	2180	2180	0
157	20231215	180100	51690365	2180	2180	2180	2180	0
158	20231215	180000	51690365	2180	2180	2180	2180	0
159	20231215	175900	51690365	2180	2180	2180	2180	0
160	20231215	175800	51690365	2180	2180	2180	2180	0
161	20231215	175700	51690365	2180	2180	2180	2180	0
162	20231215	175600	51690365	2180	2180	2180	2180	0
163	20231215	175500	51690365	2180	2180	2180	2180	0
164	20231215	175400	51690365	2180	2180	2180	2180	0
165	20231215	175300	51690365	2180	2180	2180	2180	0
166	20231215	175200	51690365	2180	2180	2180	2180	0
167	20231215	175100	51690365	2180	2180	2180	2180	0
168	20231215	175000	51690365	2180	2180	2180	2180	0
169	20231215	174900	51690365	2180	2180	2180	2180	0
170	20231215	174800	51690365	2180	2180	2180	2180	0
171	20231215	174700	51690365	2180	2180	2180	2180	0
172	20231215	174600	51690365	2180	2180	2180	2180	0
173	20231215	174500	51690365	2180	2180	2180	2180	0
174	20231215	174400	51690365	2180	2180	2180	2180	0
175	20231215	174300	51690365	2180	2180	2180	2180	0
176	20231215	174200	51690365	2180	2180	2180	2180	0
177	20231215	174100	51690365	2180	2180	2180	2180	0
178	20231215	174000	51690365	2180	2180	2180	2180	0
179	20231215	173900	51690365	2180	2180	2180	2180	0
180	20231215	173800	51690365	2180	2180	2180	2180	0
181	20231215	173700	51690365	2180	2180	2180	2180	0
182	20231215	173600	51690365	2180	2180	2180	2180	54
183	20231215	173500	51690365	2180	2180	2180	2180	0
184	20231215	173400	51690365	2180	2180	2180	2180	0
185	20231215	173300	51690365	2180	2180	2180	2180	0
186	20231215	173200	51690365	2180	2180	2180	2180	0
187	20231215	173100	51690365	2180	2180	2180	2180	0
188	20231215	173000	51690365	2180	2180	2180	2180	0
189	20231215	172900	51690365	2180	2180	2180	2180	0
190	20231215	172800	51690365	2180	2180	2180	2180	0
191	20231215	172700	51690365	2180	2180	2180	2180	0
192	20231215	172600	51690365	2180	2180	2180	2180	0
193	20231215	172500	51690365	2180	2180	2180	2180	0
194	20231215	172400	51690365	2180	2180	2180	2180	0
195	20231215	172300	51690365	2180	2180	2180	2180	0
196	20231215	172200	51690365	2180	2180	2180	2180	0
197	20231215	172100	51690365	2180	2180	2180	2180	0
198	20231215	172000	51690365	2180	2180	2180	2180	0
199	20231215	171900	51690365	2180	2180	2180	2180	0
200	20231215	171800	51690365	2180	2180	2180	2180	0
201	20231215	171700	51690365	2180	2180	2180	2180	0
202	20231215	171600	51690365	2180	2180	2180	2180	0
203	20231215	171500	51690365	2180	2180	2180	2180	0
204	20231215	171400	51690365	2180	2180	2180	2180	0
205	20231215	171300	51690365	2180	2180	2180	2180	0
206	20231215	171200	51690365	2180	2180	2180	2180	0
207	20231215	171100	51690365	2180	2180	2180	2180	0
208	20231215	171000	51690365	2180	2180	2180	2180	0
209	20231215	170900	51690365	2180	2180	2180	2180	0
210	20231215	170800	51690365	2180	2180	2180	2180	0
211	20231215	170700	51690365	2180	2180	2180	2180	0
212	20231215	170600	51690365	2180	2180	2180	2180	54
213	20231215	170500	51690365	2180	2180	2180	2180	0
214	20231215	170400	51690365	2180	2180	2180	2180	0
215	20231215	170300	51690365	2180	2180	2180	2180	0
216	20231215	170200	51690365	2180	2180	2180	2180	0
217	20231215	170100	51690365	2180	2180	2180	2180	0
218	20231215	170000	51690365	2180	2180	2180	2180	0
219	20231215	165900	51690365	2180	2180	2180	2180	0
220	20231215	165800	51690365	2180	2180	2180	2180	0
221	20231215	165700	51690365	2180	2180	2180	2180	0
222	20231215	165600	51690365	2180	2180	2180	2180	0
223	20231215	165500	51690365	2180	2180	2180	2180	0
224	20231215	165400	51690365	2180	2180	2180	2180	0
225	20231215	165300	51690365	2180	2180	2180	2180	0
226	20231215	165200	51690365	2180	2180	2180	2180	0
227	20231215	165100	51690365	2180	2180	2180	2180	0
228	20231215	165000	51690365	2180	2180	2180	2180	0
229	20231215	164900	51690365	2180	2180	2180	2180	0
230	20231215	164800	51690365	2180	2180	2180	2180	0
231	20231215	164700	51690365	2180	2180	2180	2180	0
232	20231215	164600	51690365	2180	2180	2180	2180	0
233	20231215	164500	51690365	2180	2180	2180	2180	0
234	20231215	164400	51690365	2180	2180	2180	2180	0
235	20231215	164300	51690365	2180	2180	2180	2180	0
236	20231215	164200	51690365	2180	2180	2180	2180	0
237	20231215	164100	51690365	2180	2180	2180	2180	0
238	20231215	164000	51690365	2180	2180	2180	2180	0
239	20231215	163900	51690365	2180	2180	2180	2180	0
240	20231215	163800	51690365	2180	2180	2180	2180	0
241	20231215	163700	51690365	2180	2180	2180	2180	0
242	20231215	163600	51690365	2180	2180	2180	2180	54
243	20231215	163500	51690365	2180	2180	2180	2180	0
244	20231215	163400	51690365	2180	2180	2180	2180	0
245	20231215	163300	51690365	2180	2180	2180	2180	0
246	20231215	163200	51690365	2180	2180	2180	2180	0
247	20231215	163100	51690365	2180	2180	2180	2180	0
248	20231215	163000	51690365	2180	2180	2180	2180	0
249	20231215	162900	51690365	2180	2180	2180	2180	0
250	20231215	162800	51690365	2180	2180	2180	2180	0
251	20231215	162700	51690365	2180	2180	2180	2180	0
252	20231215	162600	51690365	2180	2180	2180	2180	0
253	20231215	162500	51690365	2180	2180	2180	2180	0
254	20231215	162400	51690365	2180	2180	2180	2180	0
255	20231215	162300	51690365	2180	2180	2180	2180	0
256	20231215	162200	51690365	2180	2180	2180	2180	0
257	20231215	162100	51690365	2180	2180	2180	2180	0
258	20231215	162000	51690365	2180	2180	2180	2180	0
259	20231215	161900	51690365	2180	2180	2180	2180	0
260	20231215	161800	51690365	2180	2180	2180	2180	0
261	20231215	161700	51690365	2180	2180	2180	2180	0
262	20231215	161600	51690365	2180	2180	2180	2180	0
263	20231215	161500	51690365	2180	2180	2180	2180	0
264	20231215	161400	51690365	2180	2180	2180	2180	0
265	20231215	161300	51690365	2180	2180	2180	2180	0
266	20231215	161200	51690365	2180	2180	2180	2180	0
267	20231215	161100	51690365	2180	2180	2180	2180	0
268	20231215	161000	51690365	2180	2180	2180	2180	0
269	20231215	160900	51690365	2180	2180	2180	2180	0
270	20231215	160800	51690365	2180	2180	2180	2180	0
271	20231215	160700	51690365	2180	2180	2180	2180	0
272	20231215	160600	51690365	2180	2180	2180	2180	54
273	20231215	160500	51690365	2180	2180	2180	2180	0
274	20231215	160400	51690365	2180	2180	2180	2180	0
275	20231215	160300	51690365	2180	2180	2180	2180	0
276	20231215	160200	51690365	2180	2180	2180	2180	0
277	20231215	160100	51690365	2180	2180	2180	2180	0
278	20231215	160000	51690365	2180	2180	2180	2180	0
279	20231215	155900	51690365	2180	2180	2180	2180	0
280	20231215	155800	51690365	2180	2180	2180	2180	0
281	20231215	155700	51690365	2180	2180	2180	2180	0
282	20231215	155600	51690365	2180	2180	2180	2180	0
283	20231215	155500	51690365	2180	2180	2180	2180	0
284	20231215	155400	51690365	2180	2180	2180	2180	0
285	20231215	155300	51690365	2180	2180	2180	2180	0
286	20231215	155200	51690365	2180	2180	2180	2180	0
287	20231215	155100	51690365	2180	2180	2180	2180	0
288	20231215	155000	51690365	2180	2180	2180	2180	0
289	20231215	154900	51690365	2180	2180	2180	2180	0
290	20231215	154800	51690365	2180	2180	2180	2180	0
291	20231215	154700	51690365	2180	2180	2180	2180	0
292	20231215	154600	51690365	2180	2180	2180	2180	0
293	20231215	154500	51690365	2180	2180	2180	2180	0
294	20231215	154400	51690365	2180	2180	2180	2180	0
295	20231215	154300	51690365	2180	2180	2180	2180	0
296	20231215	154200	51690365	2180	2180	2180	2180	0
297	20231215	154100	51690365	2180	2180	2180	2180	0
298	20231215	154000	51690365	2180	2180	2180	2180	0
299	20231215	153900	51690365	2180	2180	2180	2180	0
300	20231215	153800	51690365	2180	2180	2180	2180	0
301	20231215	153700	51690365	2180	2180	2180	2180	0
302	20231215	153600	51690365	2180	2180	2180	2180	54
303	20231215	153500	51690365	2180	2180	2180	2180	0
304	20231215	153400	51690365	2180	2180	2180	2180	0
305	20231215	153300	51690365	2180	2180	2180	2180	0
306	20231215	153200	51690365	2180	2180	2180	2180	0
307	20231215	153100	51690365	2180	2180	2180	2180	0
308	20231215	153000	51690365	2180	2180	2180	2180	54
309	20231215	152900	51572645	2180	2180	2180	2180	0
310	20231215	152800	51572645	2180	2180	2180	2180	0
311	20231215	152700	51572645	2180	2180	2180	2180	0
312	20231215	152600	51572645	2180	2180	2180	2180	0
313	20231215	152500	51572645	2180	2180	2180	2180	0
314	20231215	152400	51572645	2180	2180	2180	2180	0
315	20231215	152300	51572645	2180	2180	2180	2180	0
316	20231215	152200	51572645	2180	2180	2180	2180	0
317	20231215	152100	51572645	2180	2180	2180	2180	0
318	20231215	152000	51572645	2180	2180	2180	2180	0
319	20231215	151900	51572645	2180	2180	2180	2180	25
320	20231215	151800	51518145	2180	2185	2185	2180	600
321	20231215	151700	50207810	2200	2200	2200	2200	0
322	20231215	151600	50207810	2200	2200	2200	2200	0
323	20231215	151500	50207810	2200	2200	2200	2200	455
324	20231215	151400	49206810	2195	2185	2195	2185	1247
325	20231215	151300	46477115	2185	2185	2185	2185	0
326	20231215	151200	46477115	2185	2185	2185	2185	0
327	20231215	151100	46477115	2185	2185	2185	2185	0
328	20231215	151000	46477115	2185	2185	2185	2185	0
329	20231215	150900	46477115	2185	2185	2185	2185	0
330	20231215	150800	46477115	2185	2185	2185	2185	1
331	20231215	150700	46474930	2190	2190	2190	2190	489
332	20231215	150600	45404020	2190	2190	2190	2190	0
333	20231215	150500	45404020	2190	2190	2190	2190	0
334	20231215	150400	45404020	2190	2190	2190	2190	0
335	20231215	150300	45404020	2190	2190	2190	2190	1
336	20231215	150200	45401830	2190	2190	2190	2190	0
337	20231215	150100	45401830	2190	2190	2190	2190	20
338	20231215	150000	45358030	2190	2190	2190	2190	0
339	20231215	145900	45358030	2190	2190	2190	2190	0
340	20231215	145800	45358030	2190	2190	2190	2190	1000
341	20231215	145700	43168030	2190	2190	2190	2190	0
342	20231215	145600	43168030	2190	2190	2190	2190	0
343	20231215	145500	43168030	2190	2190	2190	2190	0
344	20231215	145400	43168030	2190	2190	2190	2190	0
345	20231215	145300	43168030	2190	2190	2190	2190	0
346	20231215	145200	43168030	2190	2190	2190	2190	0
347	20231215	145100	43168030	2190	2190	2190	2190	0
348	20231215	145000	43168030	2190	2190	2190	2190	0
349	20231215	144900	43168030	2190	2190	2190	2190	0
350	20231215	144800	43168030	2190	2190	2190	2190	0
351	20231215	144700	43168030	2190	2190	2190	2190	0
352	20231215	144600	43168030	2190	2190	2190	2190	0
353	20231215	144500	43168030	2190	2190	2190	2190	0
354	20231215	144400	43168030	2190	2190	2190	2190	0
355	20231215	144300	43168030	2190	2190	2190	2190	0
356	20231215	144200	43168030	2190	2190	2190	2190	0
357	20231215	144100	43168030	2190	2190	2190	2190	687
358	20231215	144000	41663500	2190	2190	2190	2190	2215
359	20231215	143900	36812650	2190	2190	2190	2190	0
360	20231215	143800	36812650	2190	2190	2190	2190	0
361	20231215	143700	36812650	2190	2190	2190	2190	0
362	20231215	143600	36812650	2190	2190	2190	2190	0
363	20231215	143500	36812650	2190	2190	2190	2190	0
364	20231215	143400	36812650	2190	2190	2190	2190	0
365	20231215	143300	36812650	2190	2190	2190	2190	0
366	20231215	143200	36812650	2190	2190	2190	2190	0
367	20231215	143100	36812650	2190	2190	2190	2190	0
368	20231215	143000	36812650	2190	2190	2190	2190	0
369	20231215	142900	36812650	2190	2190	2190	2190	0
370	20231215	142800	36812650	2190	2190	2190	2190	0
371	20231215	142700	36812650	2190	2190	2190	2190	0
372	20231215	142600	36812650	2190	2190	2190	2190	0
373	20231215	142500	36812650	2190	2190	2190	2190	0
374	20231215	142400	36812650	2190	2190	2190	2190	0
375	20231215	142300	36812650	2190	2190	2190	2190	0
376	20231215	142200	36812650	2190	2190	2190	2190	0
377	20231215	142100	36812650	2190	2190	2190	2190	0
378	20231215	142000	36812650	2190	2190	2190	2190	10
379	20231215	141900	36790750	2180	2180	2180	2180	0
380	20231215	141800	36790750	2180	2180	2180	2180	0
381	20231215	141700	36790750	2180	2180	2180	2180	0
382	20231215	141600	36790750	2180	2180	2180	2180	7
383	20231215	141500	36775490	2180	2180	2180	2180	0
384	20231215	141400	36775490	2180	2180	2180	2180	0
385	20231215	141300	36775490	2180	2180	2180	2180	0
386	20231215	141200	36775490	2180	2180	2180	2180	0
387	20231215	141100	36775490	2180	2180	2180	2180	0
388	20231215	141000	36775490	2180	2180	2180	2180	0
389	20231215	140900	36775490	2180	2180	2180	2180	0
390	20231215	140800	36775490	2180	2180	2180	2180	100
391	20231215	140700	36557490	2180	2180	2180	2180	0
392	20231215	140600	36557490	2180	2180	2180	2180	90
393	20231215	140500	36361290	2180	2180	2180	2180	0
394	20231215	140400	36361290	2180	2180	2180	2180	0
395	20231215	140300	36361290	2180	2180	2180	2180	0
396	20231215	140200	36361290	2180	2180	2180	2180	0
397	20231215	140100	36361290	2180	2180	2180	2180	1262
398	20231215	140000	33610130	2180	2180	2180	2180	0
399	20231215	135900	33610130	2180	2180	2180	2180	0
400	20231215	135800	33610130	2180	2180	2180	2180	0
401	20231215	135700	33610130	2180	2180	2180	2180	0
402	20231215	135600	33610130	2180	2180	2180	2180	0
403	20231215	135500	33610130	2180	2180	2180	2180	0
404	20231215	135400	33610130	2180	2180	2180	2180	0
405	20231215	135300	33610130	2180	2180	2180	2180	0
406	20231215	135200	33610130	2180	2180	2180	2180	0
407	20231215	135100	33610130	2180	2180	2180	2180	0
408	20231215	135000	33610130	2180	2180	2180	2180	0
409	20231215	134900	33610130	2180	2180	2180	2180	0
410	20231215	134800	33610130	2180	2180	2180	2180	0
411	20231215	134700	33610130	2180	2180	2180	2180	0
412	20231215	134600	33610130	2180	2180	2180	2180	0
413	20231215	134500	33610130	2180	2180	2180	2180	0
414	20231215	134400	33610130	2180	2180	2180	2180	0
415	20231215	134300	33610130	2180	2180	2180	2180	0
416	20231215	134200	33610130	2180	2180	2180	2180	0
417	20231215	134100	33610130	2180	2180	2180	2180	0
418	20231215	134000	33610130	2180	2180	2180	2180	0
419	20231215	133900	33610130	2180	2180	2180	2180	0
420	20231215	133800	33610130	2180	2180	2180	2180	0
421	20231215	133700	33610130	2180	2180	2180	2180	0
422	20231215	133600	33610130	2180	2180	2180	2180	0
423	20231215	133500	33610130	2180	2180	2180	2180	100
424	20231215	133400	33392130	2180	2180	2180	2180	0
425	20231215	133300	33392130	2180	2180	2180	2180	0
426	20231215	133200	33392130	2180	2180	2180	2180	0
427	20231215	133100	33392130	2180	2180	2180	2180	0
428	20231215	133000	33392130	2180	2180	2180	2180	242
429	20231215	132900	32864570	2180	2180	2180	2180	367
430	20231215	132800	32064510	2180	2180	2180	2180	0
431	20231215	132700	32064510	2180	2180	2180	2180	0
432	20231215	132600	32064510	2180	2180	2180	2180	0
433	20231215	132500	32064510	2180	2180	2180	2180	123
434	20231215	132400	31796370	2180	2180	2180	2180	0
435	20231215	132300	31796370	2180	2180	2180	2180	0
436	20231215	132200	31796370	2180	2180	2180	2180	0
437	20231215	132100	31796370	2180	2180	2180	2180	0
438	20231215	132000	31796370	2180	2180	2180	2180	0
439	20231215	131900	31796370	2180	2180	2180	2180	0
440	20231215	131800	31796370	2180	2180	2180	2180	0
441	20231215	131700	31796370	2180	2180	2180	2180	0
442	20231215	131600	31796370	2180	2180	2180	2180	0
443	20231215	131500	31796370	2180	2180	2180	2180	0
444	20231215	131400	31796370	2180	2180	2180	2180	0
445	20231215	131300	31796370	2180	2180	2180	2180	0
446	20231215	131200	31796370	2180	2180	2180	2180	0
447	20231215	131100	31796370	2180	2180	2180	2180	0
448	20231215	131000	31796370	2180	2180	2180	2180	19
449	20231215	130900	31754950	2185	2185	2185	2185	0
450	20231215	130800	31754950	2185	2185	2185	2185	282
451	20231215	130700	31138780	2185	2185	2185	2185	0
452	20231215	130600	31138780	2185	2185	2185	2185	0
453	20231215	130500	31138780	2185	2185	2185	2185	0
454	20231215	130400	31138780	2185	2185	2185	2185	0
455	20231215	130300	31138780	2185	2195	2195	2185	1002
456	20231215	130200	28949350	2195	2195	2195	2195	0
457	20231215	130100	28949350	2195	2195	2195	2195	0
458	20231215	130000	28949350	2195	2195	2195	2195	0
459	20231215	125900	28949350	2195	2195	2195	2195	0
460	20231215	125800	28949350	2195	2195	2195	2195	0
461	20231215	125700	28949350	2195	2195	2195	2195	3
462	20231215	125600	28942765	2195	2195	2195	2195	0
463	20231215	125500	28942765	2195	2195	2195	2195	0
464	20231215	125400	28942765	2195	2195	2195	2195	0
465	20231215	125300	28942765	2195	2195	2195	2195	0
466	20231215	125200	28942765	2195	2195	2195	2195	0
467	20231215	125100	28942765	2195	2195	2195	2195	0
468	20231215	125000	28942765	2195	2195	2195	2195	1
469	20231215	124900	28940570	2200	2200	2200	2200	4
470	20231215	124800	28931770	2205	2205	2205	2205	0
471	20231215	124700	28931770	2205	2205	2205	2205	0
472	20231215	124600	28931770	2205	2205	2205	2205	0
473	20231215	124500	28931770	2205	2205	2205	2205	0
474	20231215	124400	28931770	2205	2205	2205	2205	0
475	20231215	124300	28931770	2205	2205	2205	2205	0
476	20231215	124200	28931770	2205	2205	2205	2205	0
477	20231215	124100	28931770	2205	2200	2205	2195	202
478	20231215	124000	28487210	2205	2205	2205	2205	0
479	20231215	123900	28487210	2205	2205	2205	2205	0
480	20231215	123800	28487210	2205	2205	2205	2205	0
481	20231215	123700	28487210	2205	2200	2205	2200	928
482	20231215	123600	26441040	2205	2190	2205	2190	12
483	20231215	123500	26414630	2200	2200	2205	2200	20
484	20231215	123400	26370580	2200	2200	2200	2200	0
485	20231215	123300	26370580	2200	2190	2200	2190	3662
486	20231215	123200	18319700	2190	2185	2190	2185	204
487	20231215	123100	17872975	2185	2185	2185	2185	154
488	20231215	123000	17536485	2170	2170	2170	2170	0
489	20231215	122900	17536485	2170	2170	2170	2170	0
490	20231215	122800	17536485	2170	2170	2170	2170	0
491	20231215	122700	17536485	2170	2170	2170	2170	0
492	20231215	122600	17536485	2170	2170	2170	2170	0
493	20231215	122500	17536485	2170	2170	2170	2170	0
494	20231215	122400	17536485	2170	2170	2170	2170	0
495	20231215	122300	17536485	2170	2170	2170	2170	0
496	20231215	122200	17536485	2170	2170	2170	2170	0
497	20231215	122100	17536485	2170	2170	2170	2170	0
498	20231215	122000	17536485	2170	2170	2170	2170	0
499	20231215	121900	17536485	2170	2170	2170	2170	0
500	20231215	121800	17536485	2170	2170	2170	2170	101
501	20231215	121700	17317315	2170	2170	2170	2170	0
502	20231215	121600	17317315	2170	2170	2170	2170	0
503	20231215	121500	17317315	2170	2170	2170	2170	1
504	20231215	121400	17315145	2170	2170	2170	2170	0
505	20231215	121300	17315145	2170	2170	2170	2170	0
506	20231215	121200	17315145	2170	2170	2170	2170	0
507	20231215	121100	17315145	2170	2170	2170	2170	0
508	20231215	121000	17315145	2170	2170	2170	2170	0
509	20231215	120900	17315145	2170	2170	2170	2170	0
510	20231215	120800	17315145	2170	2170	2170	2170	0
511	20231215	120700	17315145	2170	2170	2170	2170	0
512	20231215	120600	17315145	2170	2170	2170	2170	0
513	20231215	120500	17315145	2170	2170	2170	2170	176
514	20231215	120400	16933225	2185	2185	2185	2185	0
515	20231215	120300	16933225	2185	2185	2185	2185	0
516	20231215	120200	16933225	2185	2185	2185	2185	0
517	20231215	120100	16933225	2185	2185	2185	2185	0
518	20231215	120000	16933225	2185	2185	2185	2185	0
519	20231215	115900	16933225	2185	2185	2185	2185	0
520	20231215	115800	16933225	2185	2185	2185	2185	0
521	20231215	115700	16933225	2185	2185	2185	2185	0
522	20231215	115600	16933225	2185	2185	2185	2185	0
523	20231215	115500	16933225	2185	2185	2185	2185	0
524	20231215	115400	16933225	2185	2185	2185	2185	0
525	20231215	115300	16933225	2185	2185	2185	2185	0
526	20231215	115200	16933225	2185	2185	2185	2185	0
527	20231215	115100	16933225	2185	2185	2185	2185	0
528	20231215	115000	16933225	2185	2185	2185	2185	0
529	20231215	114900	16933225	2185	2185	2185	2185	0
530	20231215	114800	16933225	2185	2185	2185	2185	0
531	20231215	114700	16933225	2185	2185	2185	2185	0
532	20231215	114600	16933225	2185	2185	2185	2185	0
533	20231215	114500	16933225	2185	2185	2185	2185	0
534	20231215	114400	16933225	2185	2185	2185	2185	0
535	20231215	114300	16933225	2185	2185	2185	2185	0
536	20231215	114200	16933225	2185	2185	2185	2185	0
537	20231215	114100	16933225	2185	2185	2185	2185	0
538	20231215	114000	16933225	2185	2185	2185	2185	0
539	20231215	113900	16933225	2185	2185	2185	2185	0
540	20231215	113800	16933225	2185	2185	2185	2185	0
541	20231215	113700	16933225	2185	2185	2185	2185	0
542	20231215	113600	16933225	2185	2185	2185	2185	0
543	20231215	113500	16933225	2185	2185	2185	2185	0
544	20231215	113400	16933225	2185	2185	2185	2185	1
545	20231215	113300	16931040	2170	2170	2170	2170	0
546	20231215	113200	16931040	2170	2170	2170	2170	0
547	20231215	113100	16931040	2170	2170	2170	2170	0
548	20231215	113000	16931040	2170	2170	2170	2170	0
549	20231215	112900	16931040	2170	2170	2170	2170	500
550	20231215	112800	15846040	2170	2170	2170	2170	0
551	20231215	112700	15846040	2170	2170	2170	2170	0
552	20231215	112600	15846040	2170	2170	2170	2170	0
553	20231215	112500	15846040	2170	2170	2170	2170	0
554	20231215	112400	15846040	2170	2170	2170	2170	0
555	20231215	112300	15846040	2170	2170	2170	2170	0
556	20231215	112200	15846040	2170	2170	2170	2170	0
557	20231215	112100	15846040	2170	2170	2170	2170	0
558	20231215	112000	15846040	2170	2170	2170	2170	0
559	20231215	111900	15846040	2170	2170	2170	2170	5
560	20231215	111800	15835190	2170	2170	2170	2170	0
561	20231215	111700	15835190	2170	2170	2170	2170	0
562	20231215	111600	15835190	2170	2170	2170	2170	0
563	20231215	111500	15835190	2170	2170	2170	2170	0
564	20231215	111400	15835190	2170	2170	2170	2170	0
565	20231215	111300	15835190	2170	2170	2170	2170	0
566	20231215	111200	15835190	2170	2170	2170	2170	0
567	20231215	111100	15835190	2170	2170	2170	2170	0
568	20231215	111000	15835190	2170	2170	2170	2170	0
569	20231215	110900	15835190	2170	2170	2170	2170	0
570	20231215	110800	15835190	2170	2170	2170	2170	0
571	20231215	110700	15835190	2170	2170	2170	2170	33
572	20231215	110600	15763580	2175	2175	2175	2175	0
573	20231215	110500	15763580	2175	2175	2175	2175	0
574	20231215	110400	15763580	2175	2175	2175	2175	0
575	20231215	110300	15763580	2175	2175	2175	2175	0
576	20231215	110200	15763580	2175	2175	2175	2175	0
577	20231215	110100	15763580	2175	2175	2175	2175	0
578	20231215	110000	15763580	2175	2175	2175	2175	0
579	20231215	105900	15763580	2175	2175	2175	2175	0
580	20231215	105800	15763580	2175	2175	2175	2175	0
581	20231215	105700	15763580	2175	2175	2175	2175	0
582	20231215	105600	15763580	2175	2175	2175	2175	0
583	20231215	105500	15763580	2175	2175	2175	2175	0
584	20231215	105400	15763580	2175	2175	2175	2175	0
585	20231215	105300	15763580	2175	2175	2175	2175	0
586	20231215	105200	15763580	2175	2175	2175	2175	0
587	20231215	105100	15763580	2175	2175	2175	2175	0
588	20231215	105000	15763580	2175	2175	2175	2175	0
589	20231215	104900	15763580	2175	2175	2175	2175	0
590	20231215	104800	15763580	2175	2175	2175	2170	820
591	20231215	104700	13984075	2190	2190	2190	2190	0
592	20231215	104600	13984075	2190	2190	2190	2190	0
593	20231215	104500	13984075	2190	2190	2190	2190	0
594	20231215	104400	13984075	2190	2190	2190	2190	0
595	20231215	104300	13984075	2190	2190	2190	2190	0
596	20231215	104200	13984075	2190	2190	2190	2190	0
597	20231215	104100	13984075	2190	2190	2190	2190	16
598	20231215	104000	13949035	2190	2190	2190	2190	0
599	20231215	103900	13949035	2190	2190	2190	2190	0
600	20231215	103800	13949035	2190	2190	2190	2190	0
601	20231215	103700	13949035	2190	2190	2190	2190	0
602	20231215	103600	13949035	2190	2190	2190	2190	0
603	20231215	103500	13949035	2190	2190	2190	2190	0
604	20231215	103400	13949035	2190	2190	2190	2190	0
605	20231215	103300	13949035	2190	2190	2190	2190	0
606	20231215	103200	13949035	2190	2190	2190	2190	0
607	20231215	103100	13949035	2190	2190	2190	2190	0
608	20231215	103000	13949035	2190	2190	2190	2190	0
609	20231215	102900	13949035	2190	2190	2190	2190	0
610	20231215	102800	13949035	2190	2190	2190	2190	0
611	20231215	102700	13949035	2190	2190	2190	2190	0
612	20231215	102600	13949035	2190	2190	2190	2190	0
613	20231215	102500	13949035	2190	2190	2190	2190	0
614	20231215	102400	13949035	2190	2185	2190	2185	1000
615	20231215	102300	11759190	2185	2185	2185	2185	0
616	20231215	102200	11759190	2185	2185	2185	2185	0
617	20231215	102100	11759190	2185	2180	2185	2180	242
618	20231215	102000	11230430	2180	2180	2180	2180	33
619	20231215	101900	11158490	2180	2180	2180	2180	0
620	20231215	101800	11158490	2180	2180	2180	2180	200
621	20231215	101700	10722490	2175	2175	2175	2175	0
622	20231215	101600	10722490	2175	2175	2175	2175	0
623	20231215	101500	10722490	2175	2175	2175	2175	0
624	20231215	101400	10722490	2175	2175	2175	2175	0
625	20231215	101300	10722490	2175	2175	2175	2175	0
626	20231215	101200	10722490	2175	2175	2175	2175	0
627	20231215	101100	10722490	2175	2175	2175	2175	0
628	20231215	101000	10722490	2175	2175	2175	2175	21
629	20231215	100900	10676815	2175	2175	2175	2175	299
630	20231215	100800	10026490	2165	2165	2165	2165	0
631	20231215	100700	10026490	2165	2165	2165	2165	0
632	20231215	100600	10026490	2165	2165	2165	2165	0
633	20231215	100500	10026490	2165	2165	2165	2165	0
634	20231215	100400	10026490	2165	2165	2165	2165	0
635	20231215	100300	10026490	2165	2165	2165	2165	0
636	20231215	100200	10026490	2165	2165	2165	2165	0
637	20231215	100100	10026490	2165	2165	2165	2165	0
638	20231215	100000	10026490	2165	2165	2165	2165	0
639	20231215	095900	10026490	2165	2165	2165	2165	0
640	20231215	095800	10026490	2165	2165	2165	2165	0
641	20231215	095700	10026490	2165	2165	2165	2165	0
642	20231215	095600	10026490	2165	2165	2165	2165	0
643	20231215	095500	10026490	2165	2165	2165	2165	0
644	20231215	095400	10026490	2165	2165	2165	2165	0
645	20231215	095300	10026490	2165	2165	2165	2165	0
646	20231215	095200	10026490	2165	2165	2165	2165	0
647	20231215	095100	10026490	2165	2165	2165	2165	0
648	20231215	095000	10026490	2165	2165	2165	2165	0
649	20231215	094900	10026490	2165	2165	2165	2165	0
650	20231215	094800	10026490	2165	2165	2165	2165	0
651	20231215	094700	10026490	2165	2165	2165	2165	0
652	20231215	094600	10026490	2165	2165	2165	2165	0
653	20231215	094500	10026490	2165	2165	2165	2165	0
654	20231215	094400	10026490	2165	2165	2165	2165	0
655	20231215	094300	10026490	2165	2165	2165	2165	0
656	20231215	094200	10026490	2165	2165	2165	2165	0
657	20231215	094100	10026490	2165	2165	2165	2165	30
658	20231215	094000	9961540	2170	2170	2170	2170	6
659	20231215	093900	9948520	2165	2165	2165	2165	0
660	20231215	093800	9948520	2165	2165	2165	2165	98
661	20231215	093700	9736350	2165	2165	2165	2165	0
662	20231215	093600	9736350	2165	2165	2165	2165	0
663	20231215	093500	9736350	2165	2165	2165	2165	120
664	20231215	093400	9476550	2165	2165	2165	2165	0
665	20231215	093300	9476550	2165	2165	2165	2165	0
666	20231215	093200	9476550	2165	2165	2165	2165	0
667	20231215	093100	9476550	2165	2165	2165	2165	5
668	20231215	093000	9465725	2160	2160	2160	2160	0
669	20231215	092900	9465725	2160	2160	2160	2160	0
670	20231215	092800	9465725	2160	2160	2160	2160	0
671	20231215	092700	9465725	2160	2160	2160	2160	40
672	20231215	092600	9379325	2160	2160	2160	2160	0
673	20231215	092500	9379325	2160	2160	2160	2160	0
674	20231215	092400	9379325	2160	2160	2160	2160	0
675	20231215	092300	9379325	2160	2160	2160	2160	0
676	20231215	092200	9379325	2160	2160	2160	2160	350
677	20231215	092100	8623325	2160	2160	2160	2160	0
678	20231215	092000	8623325	2160	2160	2160	2160	0
679	20231215	091900	8623325	2160	2160	2160	2160	250
680	20231215	091800	8083325	2165	2165	2165	2165	0
681	20231215	091700	8083325	2165	2170	2170	2165	2021
682	20231215	091600	3702935	2170	2170	2170	2170	10
683	20231215	091500	3681235	2175	2175	2175	2175	11
684	20231215	091400	3657310	2180	2180	2180	2180	143
685	20231215	091300	3345570	2180	2180	2180	2180	5
686	20231215	091200	3334670	2180	2180	2180	2180	24
687	20231215	091100	3282350	2180	2180	2180	2180	56
688	20231215	091000	3160270	2180	2180	2180	2180	285
689	20231215	090900	2538970	2185	2185	2185	2185	0
690	20231215	090800	2538970	2185	2185	2185	2185	41
691	20231215	090700	2449385	2185	2185	2185	2185	17
692	20231215	090600	2412240	2190	2190	2190	2190	12
693	20231215	090500	2385960	2185	2185	2185	2185	0
694	20231215	090400	2385960	2185	2185	2185	2185	312
695	20231215	090300	1704240	2185	2185	2185	2185	0
696	20231215	090200	1704240	2185	2185	2185	2185	0
697	20231215	090100	1704240	2185	2180	2185	2180	551
698	20231215	090000	500365	2185	2185	2185	2185	229