KissMeData/220180/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203800	122413075	2935	2935	2935	2935	237
3	20231214	203700	122413075	2935	2935	2935	2935	0
4	20231214	203600	122413075	2935	2935	2935	2935	0
5	20231214	203500	122413075	2935	2935	2935	2935	0
6	20231214	203400	122413075	2935	2935	2935	2935	0
7	20231214	203300	122413075	2935	2935	2935	2935	0
8	20231214	203200	122413075	2935	2935	2935	2935	0
9	20231214	203100	122413075	2935	2935	2935	2935	0
10	20231214	203000	122413075	2935	2935	2935	2935	0
11	20231214	202900	122413075	2935	2935	2935	2935	0
12	20231214	202800	122413075	2935	2935	2935	2935	0
13	20231214	202700	122413075	2935	2935	2935	2935	0
14	20231214	202600	122413075	2935	2935	2935	2935	0
15	20231214	202500	122413075	2935	2935	2935	2935	0
16	20231214	202400	122413075	2935	2935	2935	2935	0
17	20231214	202300	122413075	2935	2935	2935	2935	0
18	20231214	202200	122413075	2935	2935	2935	2935	0
19	20231214	202100	122413075	2935	2935	2935	2935	0
20	20231214	202000	122413075	2935	2935	2935	2935	0
21	20231214	201900	122413075	2935	2935	2935	2935	0
22	20231214	201800	122413075	2935	2935	2935	2935	0
23	20231214	201700	122413075	2935	2935	2935	2935	0
24	20231214	201600	122413075	2935	2935	2935	2935	0
25	20231214	201500	122413075	2935	2935	2935	2935	0
26	20231214	201400	122413075	2935	2935	2935	2935	0
27	20231214	201300	122413075	2935	2935	2935	2935	0
28	20231214	201200	122413075	2935	2935	2935	2935	0
29	20231214	201100	122413075	2935	2935	2935	2935	0
30	20231214	201000	122413075	2935	2935	2935	2935	0
31	20231214	200900	122413075	2935	2935	2935	2935	0
32	20231214	200800	122413075	2935	2935	2935	2935	237
33	20231214	200700	122413075	2935	2935	2935	2935	0
34	20231214	200600	122413075	2935	2935	2935	2935	0
35	20231214	200500	122413075	2935	2935	2935	2935	0
36	20231214	200400	122413075	2935	2935	2935	2935	0
37	20231214	200300	122413075	2935	2935	2935	2935	0
38	20231214	200200	122413075	2935	2935	2935	2935	0
39	20231214	200100	122413075	2935	2935	2935	2935	0
40	20231214	200000	122413075	2935	2935	2935	2935	0
41	20231214	195900	122413075	2935	2935	2935	2935	0
42	20231214	195800	122413075	2935	2935	2935	2935	0
43	20231214	195700	122413075	2935	2935	2935	2935	0
44	20231214	195600	122413075	2935	2935	2935	2935	0
45	20231214	195500	122413075	2935	2935	2935	2935	0
46	20231214	195400	122413075	2935	2935	2935	2935	0
47	20231214	195300	122413075	2935	2935	2935	2935	0
48	20231214	195200	122413075	2935	2935	2935	2935	0
49	20231214	195100	122413075	2935	2935	2935	2935	0
50	20231214	195000	122413075	2935	2935	2935	2935	0
51	20231214	194900	122413075	2935	2935	2935	2935	0
52	20231214	194800	122413075	2935	2935	2935	2935	0
53	20231214	194700	122413075	2935	2935	2935	2935	0
54	20231214	194600	122413075	2935	2935	2935	2935	0
55	20231214	194500	122413075	2935	2935	2935	2935	0
56	20231214	194400	122413075	2935	2935	2935	2935	0
57	20231214	194300	122413075	2935	2935	2935	2935	0
58	20231214	194200	122413075	2935	2935	2935	2935	0
59	20231214	194100	122413075	2935	2935	2935	2935	0
60	20231214	194000	122413075	2935	2935	2935	2935	0
61	20231214	193900	122413075	2935	2935	2935	2935	0
62	20231214	193800	122413075	2935	2935	2935	2935	237
63	20231214	193700	122413075	2935	2935	2935	2935	0
64	20231214	193600	122413075	2935	2935	2935	2935	0
65	20231214	193500	122413075	2935	2935	2935	2935	0
66	20231214	193400	122413075	2935	2935	2935	2935	0
67	20231214	193300	122413075	2935	2935	2935	2935	0
68	20231214	193200	122413075	2935	2935	2935	2935	0
69	20231214	193100	122413075	2935	2935	2935	2935	0
70	20231214	193000	122413075	2935	2935	2935	2935	0
71	20231214	192900	122413075	2935	2935	2935	2935	0
72	20231214	192800	122413075	2935	2935	2935	2935	0
73	20231214	192700	122413075	2935	2935	2935	2935	0
74	20231214	192600	122413075	2935	2935	2935	2935	0
75	20231214	192500	122413075	2935	2935	2935	2935	0
76	20231214	192400	122413075	2935	2935	2935	2935	0
77	20231214	192300	122413075	2935	2935	2935	2935	0
78	20231214	192200	122413075	2935	2935	2935	2935	0
79	20231214	192100	122413075	2935	2935	2935	2935	0
80	20231214	192000	122413075	2935	2935	2935	2935	0
81	20231214	191900	122413075	2935	2935	2935	2935	0
82	20231214	191800	122413075	2935	2935	2935	2935	0
83	20231214	191700	122413075	2935	2935	2935	2935	0
84	20231214	191600	122413075	2935	2935	2935	2935	0
85	20231214	191500	122413075	2935	2935	2935	2935	0
86	20231214	191400	122413075	2935	2935	2935	2935	0
87	20231214	191300	122413075	2935	2935	2935	2935	0
88	20231214	191200	122413075	2935	2935	2935	2935	0
89	20231214	191100	122413075	2935	2935	2935	2935	0
90	20231214	191000	122413075	2935	2935	2935	2935	0
91	20231214	190900	122413075	2935	2935	2935	2935	0
92	20231214	190800	122413075	2935	2935	2935	2935	237
93	20231214	190700	122413075	2935	2935	2935	2935	0
94	20231214	190600	122413075	2935	2935	2935	2935	0
95	20231214	190500	122413075	2935	2935	2935	2935	0
96	20231214	190400	122413075	2935	2935	2935	2935	0
97	20231214	190300	122413075	2935	2935	2935	2935	0
98	20231214	190200	122413075	2935	2935	2935	2935	0
99	20231214	190100	122413075	2935	2935	2935	2935	0
100	20231214	190000	122413075	2935	2935	2935	2935	0
101	20231214	185900	122413075	2935	2935	2935	2935	0
102	20231214	185800	122413075	2935	2935	2935	2935	0
103	20231214	185700	122413075	2935	2935	2935	2935	0
104	20231214	185600	122413075	2935	2935	2935	2935	0
105	20231214	185500	122413075	2935	2935	2935	2935	0
106	20231214	185400	122413075	2935	2935	2935	2935	0
107	20231214	185300	122413075	2935	2935	2935	2935	0
108	20231214	185200	122413075	2935	2935	2935	2935	0
109	20231214	185100	122413075	2935	2935	2935	2935	0
110	20231214	185000	122413075	2935	2935	2935	2935	0
111	20231214	184900	122413075	2935	2935	2935	2935	0
112	20231214	184800	122413075	2935	2935	2935	2935	0
113	20231214	184700	122413075	2935	2935	2935	2935	0
114	20231214	184600	122413075	2935	2935	2935	2935	0
115	20231214	184500	122413075	2935	2935	2935	2935	0
116	20231214	184400	122413075	2935	2935	2935	2935	0
117	20231214	184300	122413075	2935	2935	2935	2935	0
118	20231214	184200	122413075	2935	2935	2935	2935	0
119	20231214	184100	122413075	2935	2935	2935	2935	0
120	20231214	184000	122413075	2935	2935	2935	2935	0
121	20231214	183900	122413075	2935	2935	2935	2935	0
122	20231214	183800	122413075	2935	2935	2935	2935	237
123	20231214	183700	122413075	2935	2935	2935	2935	0
124	20231214	183600	122413075	2935	2935	2935	2935	0
125	20231214	183500	122413075	2935	2935	2935	2935	0
126	20231214	183400	122413075	2935	2935	2935	2935	0
127	20231214	183300	122413075	2935	2935	2935	2935	0
128	20231214	183200	122413075	2935	2935	2935	2935	0
129	20231214	183100	122413075	2935	2935	2935	2935	0
130	20231214	183000	122413075	2935	2935	2935	2935	0
131	20231214	182900	122413075	2935	2935	2935	2935	0
132	20231214	182800	122413075	2935	2935	2935	2935	0
133	20231214	182700	122413075	2935	2935	2935	2935	0
134	20231214	182600	122413075	2935	2935	2935	2935	0
135	20231214	182500	122413075	2935	2935	2935	2935	0
136	20231214	182400	122413075	2935	2935	2935	2935	0
137	20231214	182300	122413075	2935	2935	2935	2935	0
138	20231214	182200	122413075	2935	2935	2935	2935	0
139	20231214	182100	122413075	2935	2935	2935	2935	0
140	20231214	182000	122413075	2935	2935	2935	2935	0
141	20231214	181900	122413075	2935	2935	2935	2935	0
142	20231214	181800	122413075	2935	2935	2935	2935	0
143	20231214	181700	122413075	2935	2935	2935	2935	0
144	20231214	181600	122413075	2935	2935	2935	2935	0
145	20231214	181500	122413075	2935	2935	2935	2935	0
146	20231214	181400	122413075	2935	2935	2935	2935	0
147	20231214	181300	122413075	2935	2935	2935	2935	0
148	20231214	181200	122413075	2935	2935	2935	2935	0
149	20231214	181100	122413075	2935	2935	2935	2935	0
150	20231214	181000	122413075	2935	2935	2935	2935	0
151	20231214	180900	122413075	2935	2935	2935	2935	0
152	20231214	180800	122413075	2935	2935	2935	2935	237
153	20231214	180700	122413075	2935	2935	2935	2935	0
154	20231214	180600	122413075	2935	2935	2935	2935	0
155	20231214	180500	122413075	2935	2935	2935	2935	0
156	20231214	180400	122413075	2935	2935	2935	2935	0
157	20231214	180300	122413075	2935	2935	2935	2935	0
158	20231214	180200	122413075	2935	2935	2935	2935	0
159	20231214	180100	122413075	2935	2935	2935	2935	0
160	20231214	180000	122413075	2935	2935	2935	2935	0
161	20231214	175900	122413075	2935	2935	2935	2935	0
162	20231214	175800	122413075	2935	2935	2935	2935	0
163	20231214	175700	122413075	2935	2935	2935	2935	0
164	20231214	175600	122413075	2935	2935	2935	2935	0
165	20231214	175500	122413075	2935	2935	2935	2935	0
166	20231214	175400	122413075	2935	2935	2935	2935	0
167	20231214	175300	122413075	2935	2935	2935	2935	0
168	20231214	175200	122413075	2935	2935	2935	2935	0
169	20231214	175100	122413075	2935	2935	2935	2935	0
170	20231214	175000	122413075	2935	2935	2935	2935	0
171	20231214	174900	122413075	2935	2935	2935	2935	0
172	20231214	174800	122413075	2935	2935	2935	2935	0
173	20231214	174700	122413075	2935	2935	2935	2935	0
174	20231214	174600	122413075	2935	2935	2935	2935	0
175	20231214	174500	122413075	2935	2935	2935	2935	0
176	20231214	174400	122413075	2935	2935	2935	2935	0
177	20231214	174300	122413075	2935	2935	2935	2935	0
178	20231214	174200	122413075	2935	2935	2935	2935	0
179	20231214	174100	122413075	2935	2935	2935	2935	0
180	20231214	174000	122413075	2935	2935	2935	2935	0
181	20231214	173900	122413075	2935	2935	2935	2935	0
182	20231214	173800	122413075	2935	2935	2935	2935	237
183	20231214	173700	122413075	2935	2935	2935	2935	0
184	20231214	173600	122413075	2935	2935	2935	2935	0
185	20231214	173500	122413075	2935	2935	2935	2935	0
186	20231214	173400	122413075	2935	2935	2935	2935	0
187	20231214	173300	122413075	2935	2935	2935	2935	0
188	20231214	173200	122413075	2935	2935	2935	2935	0
189	20231214	173100	122413075	2935	2935	2935	2935	0
190	20231214	173000	122413075	2935	2935	2935	2935	0
191	20231214	172900	122413075	2935	2935	2935	2935	0
192	20231214	172800	122413075	2935	2935	2935	2935	0
193	20231214	172700	122413075	2935	2935	2935	2935	0
194	20231214	172600	122413075	2935	2935	2935	2935	0
195	20231214	172500	122413075	2935	2935	2935	2935	0
196	20231214	172400	122413075	2935	2935	2935	2935	0
197	20231214	172300	122413075	2935	2935	2935	2935	0
198	20231214	172200	122413075	2935	2935	2935	2935	0
199	20231214	172100	122413075	2935	2935	2935	2935	0
200	20231214	172000	122413075	2935	2935	2935	2935	0
201	20231214	171900	122413075	2935	2935	2935	2935	0
202	20231214	171800	122413075	2935	2935	2935	2935	0
203	20231214	171700	122413075	2935	2935	2935	2935	0
204	20231214	171600	122413075	2935	2935	2935	2935	0
205	20231214	171500	122413075	2935	2935	2935	2935	0
206	20231214	171400	122413075	2935	2935	2935	2935	0
207	20231214	171300	122413075	2935	2935	2935	2935	0
208	20231214	171200	122413075	2935	2935	2935	2935	0
209	20231214	171100	122413075	2935	2935	2935	2935	0
210	20231214	171000	122413075	2935	2935	2935	2935	0
211	20231214	170900	122413075	2935	2935	2935	2935	0
212	20231214	170800	122413075	2935	2935	2935	2935	237
213	20231214	170700	122413075	2935	2935	2935	2935	0
214	20231214	170600	122413075	2935	2935	2935	2935	0
215	20231214	170500	122413075	2935	2935	2935	2935	0
216	20231214	170400	122413075	2935	2935	2935	2935	0
217	20231214	170300	122413075	2935	2935	2935	2935	0
218	20231214	170200	122413075	2935	2935	2935	2935	0
219	20231214	170100	122413075	2935	2935	2935	2935	0
220	20231214	170000	122413075	2935	2935	2935	2935	0
221	20231214	165900	122413075	2935	2935	2935	2935	0
222	20231214	165800	122413075	2935	2935	2935	2935	0
223	20231214	165700	122413075	2935	2935	2935	2935	0
224	20231214	165600	122413075	2935	2935	2935	2935	0
225	20231214	165500	122413075	2935	2935	2935	2935	0
226	20231214	165400	122413075	2935	2935	2935	2935	0
227	20231214	165300	122413075	2935	2935	2935	2935	0
228	20231214	165200	122413075	2935	2935	2935	2935	0
229	20231214	165100	122413075	2935	2935	2935	2935	0
230	20231214	165000	122413075	2935	2935	2935	2935	0
231	20231214	164900	122413075	2935	2935	2935	2935	0
232	20231214	164800	122413075	2935	2935	2935	2935	0
233	20231214	164700	122413075	2935	2935	2935	2935	0
234	20231214	164600	122413075	2935	2935	2935	2935	0
235	20231214	164500	122413075	2935	2935	2935	2935	0
236	20231214	164400	122413075	2935	2935	2935	2935	0
237	20231214	164300	122413075	2935	2935	2935	2935	0
238	20231214	164200	122413075	2935	2935	2935	2935	0
239	20231214	164100	122413075	2935	2935	2935	2935	0
240	20231214	164000	122413075	2935	2935	2935	2935	0
241	20231214	163900	122413075	2935	2935	2935	2935	0
242	20231214	163800	122413075	2935	2935	2935	2935	237
243	20231214	163700	122413075	2935	2935	2935	2935	0
244	20231214	163600	122413075	2935	2935	2935	2935	0
245	20231214	163500	122413075	2935	2935	2935	2935	0
246	20231214	163400	122413075	2935	2935	2935	2935	0
247	20231214	163300	122413075	2935	2935	2935	2935	0
248	20231214	163200	122413075	2935	2935	2935	2935	0
249	20231214	163100	122413075	2935	2935	2935	2935	0
250	20231214	163000	122413075	2935	2935	2935	2935	0
251	20231214	162900	122413075	2935	2935	2935	2935	0
252	20231214	162800	122413075	2935	2935	2935	2935	0
253	20231214	162700	122413075	2935	2935	2935	2935	0
254	20231214	162600	122413075	2935	2935	2935	2935	0
255	20231214	162500	122413075	2935	2935	2935	2935	0
256	20231214	162400	122413075	2935	2935	2935	2935	0
257	20231214	162300	122413075	2935	2935	2935	2935	0
258	20231214	162200	122413075	2935	2935	2935	2935	0
259	20231214	162100	122413075	2935	2935	2935	2935	0
260	20231214	162000	122413075	2935	2935	2935	2935	0
261	20231214	161900	122413075	2935	2935	2935	2935	0
262	20231214	161800	122413075	2935	2935	2935	2935	0
263	20231214	161700	122413075	2935	2935	2935	2935	0
264	20231214	161600	122413075	2935	2935	2935	2935	0
265	20231214	161500	122413075	2935	2935	2935	2935	0
266	20231214	161400	122413075	2935	2935	2935	2935	0
267	20231214	161300	122413075	2935	2935	2935	2935	0
268	20231214	161200	122413075	2935	2935	2935	2935	0
269	20231214	161100	122413075	2935	2935	2935	2935	0
270	20231214	161000	122413075	2935	2935	2935	2935	0
271	20231214	160900	122413075	2935	2935	2935	2935	0
272	20231214	160800	122413075	2935	2935	2935	2935	237
273	20231214	160700	122413075	2935	2935	2935	2935	0
274	20231214	160600	122413075	2935	2935	2935	2935	0
275	20231214	160500	122413075	2935	2935	2935	2935	0
276	20231214	160400	122413075	2935	2935	2935	2935	0
277	20231214	160300	122413075	2935	2935	2935	2935	0
278	20231214	160200	122413075	2935	2935	2935	2935	0
279	20231214	160100	122413075	2935	2935	2935	2935	0
280	20231214	160000	122413075	2935	2935	2935	2935	0
281	20231214	155900	122413075	2935	2935	2935	2935	0
282	20231214	155800	122413075	2935	2935	2935	2935	0
283	20231214	155700	122413075	2935	2935	2935	2935	0
284	20231214	155600	122413075	2935	2935	2935	2935	0
285	20231214	155500	122413075	2935	2935	2935	2935	0
286	20231214	155400	122413075	2935	2935	2935	2935	0
287	20231214	155300	122413075	2935	2935	2935	2935	0
288	20231214	155200	122413075	2935	2935	2935	2935	0
289	20231214	155100	122413075	2935	2935	2935	2935	0
290	20231214	155000	122413075	2935	2935	2935	2935	0
291	20231214	154900	122413075	2935	2935	2935	2935	0
292	20231214	154800	122413075	2935	2935	2935	2935	0
293	20231214	154700	122413075	2935	2935	2935	2935	0
294	20231214	154600	122413075	2935	2935	2935	2935	0
295	20231214	154500	122413075	2935	2935	2935	2935	0
296	20231214	154400	122413075	2935	2935	2935	2935	0
297	20231214	154300	122413075	2935	2935	2935	2935	0
298	20231214	154200	122413075	2935	2935	2935	2935	0
299	20231214	154100	122413075	2935	2935	2935	2935	0
300	20231214	154000	122413075	2935	2935	2935	2935	0
301	20231214	153900	122413075	2935	2935	2935	2935	0
302	20231214	153800	122413075	2935	2935	2935	2935	237
303	20231214	153700	122413075	2935	2935	2935	2935	0
304	20231214	153600	122413075	2935	2935	2935	2935	0
305	20231214	153500	122413075	2935	2935	2935	2935	0
306	20231214	153400	122413075	2935	2935	2935	2935	0
307	20231214	153300	122413075	2935	2935	2935	2935	0
308	20231214	153200	122413075	2935	2935	2935	2935	0
309	20231214	153100	122413075	2935	2935	2935	2935	0
310	20231214	153000	122413075	2935	2935	2935	2935	237
311	20231214	152900	121717480	2935	2935	2935	2935	0
312	20231214	152800	121717480	2935	2935	2935	2935	0
313	20231214	152700	121717480	2935	2935	2935	2935	0
314	20231214	152600	121717480	2935	2935	2935	2935	0
315	20231214	152500	121717480	2935	2935	2935	2935	0
316	20231214	152400	121717480	2935	2935	2935	2935	0
317	20231214	152300	121717480	2935	2935	2935	2935	0
318	20231214	152200	121717480	2935	2935	2935	2935	0
319	20231214	152100	121717480	2935	2935	2935	2935	0
320	20231214	152000	121717480	2935	2935	2935	2935	0
321	20231214	151900	121717480	2935	2935	2935	2935	1
322	20231214	151800	121714545	2930	2930	2930	2930	0
323	20231214	151700	121714545	2930	2920	2930	2920	2894
324	20231214	151600	113235410	2915	2915	2915	2915	86
325	20231214	151500	112984720	2915	2915	2915	2915	20
326	20231214	151400	112926420	2915	2915	2915	2915	0
327	20231214	151300	112926420	2915	2915	2915	2915	550
328	20231214	151200	111323170	2920	2920	2920	2920	0
329	20231214	151100	111323170	2920	2920	2920	2920	0
330	20231214	151000	111323170	2920	2915	2920	2915	634
331	20231214	150900	109475055	2915	2915	2915	2915	0
332	20231214	150800	109475055	2915	2915	2915	2915	1
333	20231214	150700	109472140	2915	2915	2915	2915	1
334	20231214	150600	109469225	2915	2915	2915	2915	1
335	20231214	150500	109466310	2915	2910	2915	2910	2
336	20231214	150400	109460485	2905	2905	2905	2905	0
337	20231214	150300	109460485	2905	2905	2905	2905	1
338	20231214	150200	109457580	2905	2905	2905	2905	9
339	20231214	150100	109431435	2905	2905	2905	2905	22
340	20231214	150000	109367525	2905	2915	2915	2905	220
341	20231214	145900	108728325	2920	2925	2925	2920	10
342	20231214	145800	108699100	2905	2905	2905	2905	793
343	20231214	145700	106395435	2920	2920	2920	2920	101
344	20231214	145600	106100515	2905	2915	2915	2905	21
345	20231214	145500	106039405	2920	2920	2920	2920	0
346	20231214	145400	106039405	2920	2920	2920	2920	0
347	20231214	145300	106039405	2920	2920	2920	2920	3
348	20231214	145200	106030645	2930	2930	2930	2930	0
349	20231214	145100	106030645	2930	2930	2930	2930	0
350	20231214	145000	106030645	2930	2930	2930	2930	0
351	20231214	144900	106030645	2930	2930	2930	2930	0
352	20231214	144800	106030645	2930	2930	2930	2930	0
353	20231214	144700	106030645	2930	2930	2930	2930	0
354	20231214	144600	106030645	2930	2930	2930	2930	10
355	20231214	144500	106001345	2930	2930	2930	2930	5
356	20231214	144400	105986695	2920	2930	2960	2920	2051
357	20231214	144300	99963175	2935	2935	2935	2935	34
358	20231214	144200	99863385	2940	2925	2940	2920	1401
359	20231214	144100	95761655	2925	2915	2925	2915	3208
360	20231214	144000	86395055	2920	2890	2920	2890	6000
361	20231214	143900	68926130	2890	2890	2890	2890	0
362	20231214	143800	68926130	2890	2890	2890	2880	3
363	20231214	143700	68917470	2880	2880	2880	2880	0
364	20231214	143600	68917470	2880	2880	2880	2880	23
365	20231214	143500	68851230	2890	2890	2890	2890	0
366	20231214	143400	68851230	2890	2890	2890	2890	0
367	20231214	143300	68851230	2890	2890	2890	2890	2
368	20231214	143200	68845450	2890	2875	2890	2875	22
369	20231214	143100	68782185	2875	2875	2875	2875	0
370	20231214	143000	68782185	2875	2875	2875	2875	0
371	20231214	142900	68782185	2875	2875	2875	2875	0
372	20231214	142800	68782185	2875	2875	2875	2875	0
373	20231214	142700	68782185	2875	2875	2875	2875	22
374	20231214	142600	68718935	2890	2890	2890	2890	0
375	20231214	142500	68718935	2890	2890	2890	2890	0
376	20231214	142400	68718935	2890	2890	2890	2890	0
377	20231214	142300	68718935	2890	2890	2890	2890	0
378	20231214	142200	68718935	2890	2890	2890	2890	0
379	20231214	142100	68718935	2890	2890	2890	2890	0
380	20231214	142000	68718935	2890	2890	2890	2890	30
381	20231214	141900	68632235	2890	2890	2890	2890	0
382	20231214	141800	68632235	2890	2890	2890	2890	0
383	20231214	141700	68632235	2890	2890	2890	2890	0
384	20231214	141600	68632235	2890	2890	2890	2890	0
385	20231214	141500	68632235	2890	2890	2890	2890	0
386	20231214	141400	68632235	2890	2890	2890	2890	0
387	20231214	141300	68632235	2890	2890	2890	2890	1
388	20231214	141200	68629345	2875	2885	2885	2875	400
389	20231214	141100	67478725	2895	2895	2895	2895	0
390	20231214	141000	67478725	2895	2895	2895	2895	0
391	20231214	140900	67478725	2895	2895	2895	2895	0
392	20231214	140800	67478725	2895	2895	2895	2895	0
393	20231214	140700	67478725	2895	2895	2895	2895	0
394	20231214	140600	67478725	2895	2895	2895	2895	0
395	20231214	140500	67478725	2895	2895	2895	2895	0
396	20231214	140400	67478725	2895	2895	2895	2895	0
397	20231214	140300	67478725	2895	2895	2895	2895	0
398	20231214	140200	67478725	2895	2895	2895	2895	0
399	20231214	140100	67478725	2895	2895	2895	2895	0
400	20231214	140000	67478725	2895	2895	2895	2895	0
401	20231214	135900	67478725	2895	2895	2895	2895	0
402	20231214	135800	67478725	2895	2895	2895	2895	1
403	20231214	135700	67475830	2895	2895	2895	2895	0
404	20231214	135600	67475830	2895	2895	2895	2895	0
405	20231214	135500	67475830	2895	2895	2895	2895	0
406	20231214	135400	67475830	2895	2895	2895	2895	0
407	20231214	135300	67475830	2895	2895	2895	2895	0
408	20231214	135200	67475830	2895	2895	2895	2895	0
409	20231214	135100	67475830	2895	2895	2895	2895	0
410	20231214	135000	67475830	2895	2895	2895	2895	0
411	20231214	134900	67475830	2895	2895	2895	2895	0
412	20231214	134800	67475830	2895	2895	2895	2895	0
413	20231214	134700	67475830	2895	2890	2895	2890	80
414	20231214	134600	67244590	2895	2890	2895	2890	100
415	20231214	134500	66955540	2895	2895	2895	2895	0
416	20231214	134400	66955540	2895	2895	2895	2895	0
417	20231214	134300	66955540	2895	2895	2895	2895	0
418	20231214	134200	66955540	2895	2895	2895	2895	0
419	20231214	134100	66955540	2895	2895	2895	2895	0
420	20231214	134000	66955540	2895	2895	2895	2895	0
421	20231214	133900	66955540	2895	2895	2895	2895	0
422	20231214	133800	66955540	2895	2895	2895	2895	0
423	20231214	133700	66955540	2895	2895	2895	2895	0
424	20231214	133600	66955540	2895	2895	2895	2895	0
425	20231214	133500	66955540	2895	2895	2895	2895	0
426	20231214	133400	66955540	2895	2895	2895	2895	0
427	20231214	133300	66955540	2895	2895	2895	2895	0
428	20231214	133200	66955540	2895	2895	2895	2895	0
429	20231214	133100	66955540	2895	2895	2895	2895	0
430	20231214	133000	66955540	2895	2895	2895	2895	0
431	20231214	132900	66955540	2895	2895	2895	2895	0
432	20231214	132800	66955540	2895	2895	2895	2895	0
433	20231214	132700	66955540	2895	2895	2895	2895	0
434	20231214	132600	66955540	2895	2895	2895	2895	0
435	20231214	132500	66955540	2895	2890	2895	2890	200
436	20231214	132400	66376755	2875	2875	2875	2875	0
437	20231214	132300	66376755	2875	2875	2875	2875	0
438	20231214	132200	66376755	2875	2875	2875	2875	0
439	20231214	132100	66376755	2875	2875	2875	2875	0
440	20231214	132000	66376755	2875	2875	2875	2875	0
441	20231214	131900	66376755	2875	2875	2875	2875	0
442	20231214	131800	66376755	2875	2875	2875	2875	0
443	20231214	131700	66376755	2875	2875	2875	2875	0
444	20231214	131600	66376755	2875	2875	2875	2875	0
445	20231214	131500	66376755	2875	2875	2875	2875	0
446	20231214	131400	66376755	2875	2875	2875	2875	0
447	20231214	131300	66376755	2875	2875	2875	2875	14
448	20231214	131200	66336505	2875	2890	2895	2875	65
449	20231214	131100	66149595	2885	2890	2890	2885	30
450	20231214	131000	66062995	2890	2890	2890	2890	20
451	20231214	130900	66005195	2890	2890	2890	2890	0
452	20231214	130800	66005195	2890	2890	2890	2890	0
453	20231214	130700	66005195	2890	2890	2890	2890	0
454	20231214	130600	66005195	2890	2890	2890	2890	0
455	20231214	130500	66005195	2890	2890	2890	2890	0
456	20231214	130400	66005195	2890	2890	2890	2890	0
457	20231214	130300	66005195	2890	2890	2890	2890	0
458	20231214	130200	66005195	2890	2890	2890	2890	0
459	20231214	130100	66005195	2890	2890	2890	2890	0
460	20231214	130000	66005195	2890	2890	2890	2890	0
461	20231214	125900	66005195	2890	2890	2890	2890	0
462	20231214	125800	66005195	2890	2890	2890	2890	0
463	20231214	125700	66005195	2890	2890	2890	2890	0
464	20231214	125600	66005195	2890	2890	2890	2890	0
465	20231214	125500	66005195	2890	2890	2890	2890	0
466	20231214	125400	66005195	2890	2890	2890	2890	0
467	20231214	125300	66005195	2890	2890	2890	2890	0
468	20231214	125200	66005195	2890	2890	2890	2890	0
469	20231214	125100	66005195	2890	2890	2890	2890	0
470	20231214	125000	66005195	2890	2890	2890	2890	2
471	20231214	124900	65999415	2870	2885	2885	2870	51
472	20231214	124800	65853000	2885	2885	2885	2885	0
473	20231214	124700	65853000	2885	2885	2885	2885	0
474	20231214	124600	65853000	2885	2885	2885	2885	79
475	20231214	124500	65625085	2880	2865	2880	2865	838
476	20231214	124400	63213715	2865	2870	2870	2860	3091
477	20231214	124300	54363925	2870	2870	2870	2870	0
478	20231214	124200	54363925	2870	2870	2870	2870	0
479	20231214	124100	54363925	2870	2870	2870	2870	0
480	20231214	124000	54363925	2870	2870	2870	2870	166
481	20231214	123900	53887505	2865	2865	2865	2865	0
482	20231214	123800	53887505	2865	2865	2865	2865	0
483	20231214	123700	53887505	2865	2865	2865	2865	0
484	20231214	123600	53887505	2865	2865	2865	2865	0
485	20231214	123500	53887505	2865	2865	2865	2865	0
486	20231214	123400	53887505	2865	2865	2865	2865	0
487	20231214	123300	53887505	2865	2865	2865	2865	0
488	20231214	123200	53887505	2865	2865	2865	2865	0
489	20231214	123100	53887505	2865	2865	2865	2865	0
490	20231214	123000	53887505	2865	2865	2865	2865	0
491	20231214	122900	53887505	2865	2865	2865	2865	0
492	20231214	122800	53887505	2865	2865	2865	2865	0
493	20231214	122700	53887505	2865	2865	2865	2865	0
494	20231214	122600	53887505	2865	2865	2865	2865	401
495	20231214	122500	52738640	2865	2870	2870	2865	1000
496	20231214	122400	49869665	2870	2870	2870	2870	100
497	20231214	122300	49582665	2870	2870	2870	2870	4
498	20231214	122200	49571185	2870	2875	2875	2870	464
499	20231214	122100	48239435	2875	2880	2880	2875	213
500	20231214	122000	47626310	2875	2880	2880	2875	639
501	20231214	121900	45786940	2880	2880	2880	2880	1000
502	20231214	121800	42906940	2885	2885	2885	2885	19
503	20231214	121700	42852125	2895	2895	2895	2895	10
504	20231214	121600	42823175	2895	2895	2895	2895	40
505	20231214	121500	42707375	2895	2895	2895	2895	0
506	20231214	121400	42707375	2895	2895	2895	2895	0
507	20231214	121300	42707375	2895	2895	2895	2895	0
508	20231214	121200	42707375	2895	2895	2895	2895	0
509	20231214	121100	42707375	2895	2895	2895	2895	0
510	20231214	121000	42707375	2895	2895	2895	2895	0
511	20231214	120900	42707375	2895	2895	2895	2895	0
512	20231214	120800	42707375	2895	2895	2895	2895	0
513	20231214	120700	42707375	2895	2895	2895	2895	0
514	20231214	120600	42707375	2895	2895	2895	2895	0
515	20231214	120500	42707375	2895	2895	2895	2895	0
516	20231214	120400	42707375	2895	2895	2895	2895	0
517	20231214	120300	42707375	2895	2895	2895	2895	0
518	20231214	120200	42707375	2895	2895	2895	2895	0
519	20231214	120100	42707375	2895	2895	2895	2895	0
520	20231214	120000	42707375	2895	2895	2895	2895	7
521	20231214	115900	42687110	2895	2895	2895	2895	5
522	20231214	115800	42672635	2885	2885	2885	2885	0
523	20231214	115700	42672635	2885	2890	2890	2885	4000
524	20231214	115600	31123690	2905	2905	2905	2905	0
525	20231214	115500	31123690	2905	2905	2905	2905	0
526	20231214	115400	31123690	2905	2905	2905	2905	0
527	20231214	115300	31123690	2905	2905	2905	2905	0
528	20231214	115200	31123690	2905	2905	2905	2905	0
529	20231214	115100	31123690	2905	2905	2905	2905	0
530	20231214	115000	31123690	2905	2900	2905	2900	3
531	20231214	114900	31114980	2900	2900	2900	2900	0
532	20231214	114800	31114980	2900	2900	2900	2900	0
533	20231214	114700	31114980	2900	2900	2900	2900	10
534	20231214	114600	31085980	2900	2900	2900	2900	0
535	20231214	114500	31085980	2900	2900	2900	2900	100
536	20231214	114400	30795980	2900	2900	2900	2900	0
537	20231214	114300	30795980	2900	2900	2900	2900	0
538	20231214	114200	30795980	2900	2900	2900	2900	0
539	20231214	114100	30795980	2900	2900	2900	2900	0
540	20231214	114000	30795980	2900	2900	2900	2900	0
541	20231214	113900	30795980	2900	2900	2900	2900	0
542	20231214	113800	30795980	2900	2900	2900	2900	0
543	20231214	113700	30795980	2900	2900	2900	2900	0
544	20231214	113600	30795980	2900	2900	2900	2900	0
545	20231214	113500	30795980	2900	2900	2900	2900	1
546	20231214	113400	30793080	2900	2900	2900	2900	0
547	20231214	113300	30793080	2900	2900	2900	2900	0
548	20231214	113200	30793080	2900	2900	2900	2900	0
549	20231214	113100	30793080	2900	2900	2900	2900	86
550	20231214	113000	30543680	2900	2900	2900	2900	0
551	20231214	112900	30543680	2900	2900	2900	2900	2
552	20231214	112800	30537880	2890	2890	2890	2890	1
553	20231214	112700	30534990	2900	2900	2900	2900	0
554	20231214	112600	30534990	2900	2900	2900	2900	0
555	20231214	112500	30534990	2900	2900	2900	2900	0
556	20231214	112400	30534990	2900	2900	2900	2900	0
557	20231214	112300	30534990	2900	2900	2900	2900	0
558	20231214	112200	30534990	2900	2900	2900	2900	0
559	20231214	112100	30534990	2900	2900	2900	2900	0
560	20231214	112000	30534990	2900	2900	2900	2900	0
561	20231214	111900	30534990	2900	2900	2900	2900	0
562	20231214	111800	30534990	2900	2900	2900	2900	0
563	20231214	111700	30534990	2900	2900	2900	2900	1
564	20231214	111600	30532090	2900	2900	2900	2900	105
565	20231214	111500	30227590	2905	2905	2905	2905	0
566	20231214	111400	30227590	2905	2905	2905	2905	0
567	20231214	111300	30227590	2905	2905	2905	2905	0
568	20231214	111200	30227590	2905	2905	2905	2905	1
569	20231214	111100	30224685	2900	2900	2900	2900	199
570	20231214	111000	29647585	2900	2900	2900	2900	0
571	20231214	110900	29647585	2900	2900	2900	2900	396
572	20231214	110800	28499185	2900	2900	2900	2900	0
573	20231214	110700	28499185	2900	2900	2900	2900	0
574	20231214	110600	28499185	2900	2900	2900	2900	0
575	20231214	110500	28499185	2900	2900	2900	2900	0
576	20231214	110400	28499185	2900	2900	2900	2900	1
577	20231214	110300	28496285	2890	2890	2890	2890	66
578	20231214	110200	28305545	2890	2890	2890	2890	0
579	20231214	110100	28305545	2890	2890	2890	2890	0
580	20231214	110000	28305545	2890	2890	2890	2890	0
581	20231214	105900	28305545	2890	2890	2890	2890	0
582	20231214	105800	28305545	2890	2890	2890	2890	0
583	20231214	105700	28305545	2890	2890	2890	2890	0
584	20231214	105600	28305545	2890	2890	2890	2890	139
585	20231214	105500	27903835	2895	2895	2895	2895	50
586	20231214	105400	27759085	2895	2895	2895	2895	20
587	20231214	105300	27701185	2895	2900	2900	2895	289
588	20231214	105200	26864465	2900	2895	2900	2895	201
589	20231214	105100	26282565	2900	2895	2900	2895	301
590	20231214	105000	25411165	2900	2900	2900	2895	295
591	20231214	104900	24557050	2895	2895	2895	2895	14
592	20231214	104800	24516520	2900	2900	2900	2900	3
593	20231214	104700	24507820	2900	2900	2900	2900	0
594	20231214	104600	24507820	2900	2900	2900	2900	0
595	20231214	104500	24507820	2900	2900	2900	2900	0
596	20231214	104400	24507820	2900	2900	2900	2900	0
597	20231214	104300	24507820	2900	2900	2900	2900	0
598	20231214	104200	24507820	2900	2900	2900	2900	0
599	20231214	104100	24507820	2900	2900	2900	2900	6
600	20231214	104000	24490420	2900	2900	2900	2900	0
601	20231214	103900	24490420	2900	2900	2900	2900	7
602	20231214	103800	24470120	2900	2900	2900	2900	4
603	20231214	103700	24458520	2905	2905	2905	2905	0
604	20231214	103600	24458520	2905	2905	2905	2905	0
605	20231214	103500	24458520	2905	2905	2905	2905	0
606	20231214	103400	24458520	2905	2905	2905	2905	0
607	20231214	103300	24458520	2905	2905	2905	2905	0
608	20231214	103200	24458520	2905	2905	2905	2905	1
609	20231214	103100	24455615	2900	2900	2900	2900	0
610	20231214	103000	24455615	2900	2900	2900	2900	0
611	20231214	102900	24455615	2900	2900	2900	2900	934
612	20231214	102800	21747015	2900	2900	2900	2900	701
613	20231214	102700	19714115	2900	2905	2905	2900	1310
614	20231214	102600	15915110	2910	2910	2910	2910	0
615	20231214	102500	15915110	2910	2910	2910	2910	0
616	20231214	102400	15915110	2910	2910	2910	2910	0
617	20231214	102300	15915110	2910	2910	2910	2910	1
618	20231214	102200	15912200	2900	2900	2900	2900	81
619	20231214	102100	15677300	2905	2905	2905	2905	0
620	20231214	102000	15677300	2905	2905	2905	2905	1
621	20231214	101900	15674395	2905	2905	2905	2905	0
622	20231214	101800	15674395	2905	2905	2905	2905	0
623	20231214	101700	15674395	2905	2905	2905	2905	0
624	20231214	101600	15674395	2905	2905	2905	2905	10
625	20231214	101500	15645345	2905	2905	2905	2905	0
626	20231214	101400	15645345	2905	2905	2905	2905	0
627	20231214	101300	15645345	2905	2905	2905	2905	0
628	20231214	101200	15645345	2905	2905	2905	2905	4
629	20231214	101100	15633725	2905	2900	2905	2900	504
630	20231214	101000	14171605	2905	2905	2905	2900	400
631	20231214	100900	13010105	2900	2905	2905	2900	302
632	20231214	100800	12134295	2915	2915	2915	2915	1
633	20231214	100700	12131380	2915	2915	2915	2915	0
634	20231214	100600	12131380	2915	2915	2915	2915	0
635	20231214	100500	12131380	2915	2915	2915	2915	0
636	20231214	100400	12131380	2915	2915	2915	2915	0
637	20231214	100300	12131380	2915	2915	2915	2915	0
638	20231214	100200	12131380	2915	2915	2915	2915	0
639	20231214	100100	12131380	2915	2915	2915	2915	6
640	20231214	100000	12113890	2915	2915	2915	2915	0
641	20231214	095900	12113890	2915	2915	2915	2915	1
642	20231214	095800	12110975	2915	2915	2915	2915	2
643	20231214	095700	12105145	2915	2915	2915	2915	0
644	20231214	095600	12105145	2915	2915	2915	2915	5
645	20231214	095500	12090570	2900	2900	2900	2900	0
646	20231214	095400	12090570	2900	2900	2900	2900	368
647	20231214	095300	11023370	2900	2905	2905	2900	2282
648	20231214	095200	4400545	2915	2915	2915	2915	0
649	20231214	095100	4400545	2915	2915	2915	2915	0
650	20231214	095000	4400545	2915	2915	2915	2915	0
651	20231214	094900	4400545	2915	2915	2915	2915	0
652	20231214	094800	4400545	2915	2915	2915	2915	1
653	20231214	094700	4397630	2900	2900	2900	2900	120
654	20231214	094600	4049630	2915	2915	2915	2915	0
655	20231214	094500	4049630	2915	2915	2915	2915	0
656	20231214	094400	4049630	2915	2915	2915	2915	1
657	20231214	094300	4046715	2915	2915	2915	2915	0
658	20231214	094200	4046715	2915	2915	2915	2915	21
659	20231214	094100	3985500	2915	2915	2915	2915	0
660	20231214	094000	3985500	2915	2915	2915	2915	0
661	20231214	093900	3985500	2915	2915	2915	2915	0
662	20231214	093800	3985500	2915	2915	2920	2900	304
663	20231214	093700	3103830	2900	2900	2900	2900	3
664	20231214	093600	3095130	2905	2905	2905	2905	0
665	20231214	093500	3095130	2905	2905	2905	2905	1
666	20231214	093400	3092225	2905	2905	2905	2905	1
667	20231214	093300	3089320	2905	2905	2905	2905	0
668	20231214	093200	3089320	2905	2905	2905	2905	0
669	20231214	093100	3089320	2905	2905	2905	2905	3
670	20231214	093000	3080605	2915	2915	2915	2915	0
671	20231214	092900	3080605	2915	2910	2915	2910	100
672	20231214	092800	2789395	2910	2910	2910	2910	0
673	20231214	092700	2789395	2910	2910	2910	2910	0
674	20231214	092600	2789395	2910	2910	2910	2910	0
675	20231214	092500	2789395	2910	2910	2910	2910	0
676	20231214	092400	2789395	2910	2910	2910	2910	0
677	20231214	092300	2789395	2910	2910	2910	2910	200
678	20231214	092200	2207395	2910	2910	2910	2910	5
679	20231214	092100	2192845	2910	2910	2910	2910	0
680	20231214	092000	2192845	2910	2910	2910	2910	1
681	20231214	091900	2189935	2910	2910	2910	2910	0
682	20231214	091800	2189935	2910	2905	2910	2900	91
683	20231214	091700	1926010	2910	2910	2910	2910	38
684	20231214	091600	1815430	2915	2915	2915	2915	1
685	20231214	091500	1812515	2915	2915	2915	2915	152
686	20231214	091400	1369435	2915	2915	2915	2915	0
687	20231214	091300	1369435	2915	2915	2915	2915	1
688	20231214	091200	1366520	2915	2910	2915	2910	400
689	20231214	091100	202465	2910	2910	2910	2910	1
690	20231214	091000	199555	2910	2910	2910	2910	0
691	20231214	090900	199555	2910	2910	2910	2910	0
692	20231214	090800	199555	2910	2910	2910	2910	0
693	20231214	090700	199555	2910	2910	2910	2910	0
694	20231214	090600	199555	2910	2910	2910	2910	0
695	20231214	090500	199555	2910	2910	2910	2910	0
696	20231214	090400	199555	2910	2910	2910	2910	5
697	20231214	090300	185005	2910	2905	2910	2905	16
698	20231214	090200	138480	2885	2885	2885	2885	0
699	20231214	090100	138480	2885	2885	2885	2885	0
700	20231214	090000	138480	2885	2885	2885	2885	48