KissMeData/220180/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	203800	65452940	2930	2930	2930	2930	84
3	20231215	203700	65452940	2930	2930	2930	2930	0
4	20231215	203600	65452940	2930	2930	2930	2930	0
5	20231215	203500	65452940	2930	2930	2930	2930	0
6	20231215	203400	65452940	2930	2930	2930	2930	0
7	20231215	203300	65452940	2930	2930	2930	2930	0
8	20231215	203200	65452940	2930	2930	2930	2930	0
9	20231215	203100	65452940	2930	2930	2930	2930	0
10	20231215	203000	65452940	2930	2930	2930	2930	0
11	20231215	202900	65452940	2930	2930	2930	2930	0
12	20231215	202800	65452940	2930	2930	2930	2930	0
13	20231215	202700	65452940	2930	2930	2930	2930	0
14	20231215	202600	65452940	2930	2930	2930	2930	0
15	20231215	202500	65452940	2930	2930	2930	2930	0
16	20231215	202400	65452940	2930	2930	2930	2930	0
17	20231215	202300	65452940	2930	2930	2930	2930	0
18	20231215	202200	65452940	2930	2930	2930	2930	0
19	20231215	202100	65452940	2930	2930	2930	2930	0
20	20231215	202000	65452940	2930	2930	2930	2930	0
21	20231215	201900	65452940	2930	2930	2930	2930	0
22	20231215	201800	65452940	2930	2930	2930	2930	0
23	20231215	201700	65452940	2930	2930	2930	2930	0
24	20231215	201600	65452940	2930	2930	2930	2930	0
25	20231215	201500	65452940	2930	2930	2930	2930	0
26	20231215	201400	65452940	2930	2930	2930	2930	0
27	20231215	201300	65452940	2930	2930	2930	2930	0
28	20231215	201200	65452940	2930	2930	2930	2930	0
29	20231215	201100	65452940	2930	2930	2930	2930	0
30	20231215	201000	65452940	2930	2930	2930	2930	0
31	20231215	200900	65452940	2930	2930	2930	2930	0
32	20231215	200800	65452940	2930	2930	2930	2930	84
33	20231215	200700	65452940	2930	2930	2930	2930	0
34	20231215	200600	65452940	2930	2930	2930	2930	0
35	20231215	200500	65452940	2930	2930	2930	2930	0
36	20231215	200400	65452940	2930	2930	2930	2930	0
37	20231215	200300	65452940	2930	2930	2930	2930	0
38	20231215	200200	65452940	2930	2930	2930	2930	0
39	20231215	200100	65452940	2930	2930	2930	2930	0
40	20231215	200000	65452940	2930	2930	2930	2930	0
41	20231215	195900	65452940	2930	2930	2930	2930	0
42	20231215	195800	65452940	2930	2930	2930	2930	0
43	20231215	195700	65452940	2930	2930	2930	2930	0
44	20231215	195600	65452940	2930	2930	2930	2930	0
45	20231215	195500	65452940	2930	2930	2930	2930	0
46	20231215	195400	65452940	2930	2930	2930	2930	0
47	20231215	195300	65452940	2930	2930	2930	2930	0
48	20231215	195200	65452940	2930	2930	2930	2930	0
49	20231215	195100	65452940	2930	2930	2930	2930	0
50	20231215	195000	65452940	2930	2930	2930	2930	0
51	20231215	194900	65452940	2930	2930	2930	2930	0
52	20231215	194800	65452940	2930	2930	2930	2930	0
53	20231215	194700	65452940	2930	2930	2930	2930	0
54	20231215	194600	65452940	2930	2930	2930	2930	0
55	20231215	194500	65452940	2930	2930	2930	2930	0
56	20231215	194400	65452940	2930	2930	2930	2930	0
57	20231215	194300	65452940	2930	2930	2930	2930	0
58	20231215	194200	65452940	2930	2930	2930	2930	0
59	20231215	194100	65452940	2930	2930	2930	2930	0
60	20231215	194000	65452940	2930	2930	2930	2930	0
61	20231215	193900	65452940	2930	2930	2930	2930	0
62	20231215	193800	65452940	2930	2930	2930	2930	84
63	20231215	193700	65452940	2930	2930	2930	2930	0
64	20231215	193600	65452940	2930	2930	2930	2930	0
65	20231215	193500	65452940	2930	2930	2930	2930	0
66	20231215	193400	65452940	2930	2930	2930	2930	0
67	20231215	193300	65452940	2930	2930	2930	2930	0
68	20231215	193200	65452940	2930	2930	2930	2930	0
69	20231215	193100	65452940	2930	2930	2930	2930	0
70	20231215	193000	65452940	2930	2930	2930	2930	0
71	20231215	192900	65452940	2930	2930	2930	2930	0
72	20231215	192800	65452940	2930	2930	2930	2930	0
73	20231215	192700	65452940	2930	2930	2930	2930	0
74	20231215	192600	65452940	2930	2930	2930	2930	0
75	20231215	192500	65452940	2930	2930	2930	2930	0
76	20231215	192400	65452940	2930	2930	2930	2930	0
77	20231215	192300	65452940	2930	2930	2930	2930	0
78	20231215	192200	65452940	2930	2930	2930	2930	0
79	20231215	192100	65452940	2930	2930	2930	2930	0
80	20231215	192000	65452940	2930	2930	2930	2930	0
81	20231215	191900	65452940	2930	2930	2930	2930	0
82	20231215	191800	65452940	2930	2930	2930	2930	0
83	20231215	191700	65452940	2930	2930	2930	2930	0
84	20231215	191600	65452940	2930	2930	2930	2930	0
85	20231215	191500	65452940	2930	2930	2930	2930	0
86	20231215	191400	65452940	2930	2930	2930	2930	0
87	20231215	191300	65452940	2930	2930	2930	2930	0
88	20231215	191200	65452940	2930	2930	2930	2930	0
89	20231215	191100	65452940	2930	2930	2930	2930	0
90	20231215	191000	65452940	2930	2930	2930	2930	0
91	20231215	190900	65452940	2930	2930	2930	2930	0
92	20231215	190800	65452940	2930	2930	2930	2930	84
93	20231215	190700	65452940	2930	2930	2930	2930	0
94	20231215	190600	65452940	2930	2930	2930	2930	0
95	20231215	190500	65452940	2930	2930	2930	2930	0
96	20231215	190400	65452940	2930	2930	2930	2930	0
97	20231215	190300	65452940	2930	2930	2930	2930	0
98	20231215	190200	65452940	2930	2930	2930	2930	0
99	20231215	190100	65452940	2930	2930	2930	2930	0
100	20231215	190000	65452940	2930	2930	2930	2930	0
101	20231215	185900	65452940	2930	2930	2930	2930	0
102	20231215	185800	65452940	2930	2930	2930	2930	0
103	20231215	185700	65452940	2930	2930	2930	2930	0
104	20231215	185600	65452940	2930	2930	2930	2930	0
105	20231215	185500	65452940	2930	2930	2930	2930	0
106	20231215	185400	65452940	2930	2930	2930	2930	0
107	20231215	185300	65452940	2930	2930	2930	2930	0
108	20231215	185200	65452940	2930	2930	2930	2930	0
109	20231215	185100	65452940	2930	2930	2930	2930	0
110	20231215	185000	65452940	2930	2930	2930	2930	0
111	20231215	184900	65452940	2930	2930	2930	2930	0
112	20231215	184800	65452940	2930	2930	2930	2930	0
113	20231215	184700	65452940	2930	2930	2930	2930	0
114	20231215	184600	65452940	2930	2930	2930	2930	0
115	20231215	184500	65452940	2930	2930	2930	2930	0
116	20231215	184400	65452940	2930	2930	2930	2930	0
117	20231215	184300	65452940	2930	2930	2930	2930	0
118	20231215	184200	65452940	2930	2930	2930	2930	0
119	20231215	184100	65452940	2930	2930	2930	2930	0
120	20231215	184000	65452940	2930	2930	2930	2930	0
121	20231215	183900	65452940	2930	2930	2930	2930	0
122	20231215	183800	65452940	2930	2930	2930	2930	84
123	20231215	183700	65452940	2930	2930	2930	2930	0
124	20231215	183600	65452940	2930	2930	2930	2930	0
125	20231215	183500	65452940	2930	2930	2930	2930	0
126	20231215	183400	65452940	2930	2930	2930	2930	0
127	20231215	183300	65452940	2930	2930	2930	2930	0
128	20231215	183200	65452940	2930	2930	2930	2930	0
129	20231215	183100	65452940	2930	2930	2930	2930	0
130	20231215	183000	65452940	2930	2930	2930	2930	0
131	20231215	182900	65452940	2930	2930	2930	2930	0
132	20231215	182800	65452940	2930	2930	2930	2930	0
133	20231215	182700	65452940	2930	2930	2930	2930	0
134	20231215	182600	65452940	2930	2930	2930	2930	0
135	20231215	182500	65452940	2930	2930	2930	2930	0
136	20231215	182400	65452940	2930	2930	2930	2930	0
137	20231215	182300	65452940	2930	2930	2930	2930	0
138	20231215	182200	65452940	2930	2930	2930	2930	0
139	20231215	182100	65452940	2930	2930	2930	2930	0
140	20231215	182000	65452940	2930	2930	2930	2930	0
141	20231215	181900	65452940	2930	2930	2930	2930	0
142	20231215	181800	65452940	2930	2930	2930	2930	0
143	20231215	181700	65452940	2930	2930	2930	2930	0
144	20231215	181600	65452940	2930	2930	2930	2930	0
145	20231215	181500	65452940	2930	2930	2930	2930	0
146	20231215	181400	65452940	2930	2930	2930	2930	0
147	20231215	181300	65452940	2930	2930	2930	2930	0
148	20231215	181200	65452940	2930	2930	2930	2930	0
149	20231215	181100	65452940	2930	2930	2930	2930	0
150	20231215	181000	65452940	2930	2930	2930	2930	0
151	20231215	180900	65452940	2930	2930	2930	2930	0
152	20231215	180800	65452940	2930	2930	2930	2930	84
153	20231215	180700	65452940	2930	2930	2930	2930	0
154	20231215	180600	65452940	2930	2930	2930	2930	0
155	20231215	180500	65452940	2930	2930	2930	2930	0
156	20231215	180400	65452940	2930	2930	2930	2930	0
157	20231215	180300	65452940	2930	2930	2930	2930	0
158	20231215	180200	65452940	2930	2930	2930	2930	0
159	20231215	180100	65452940	2930	2930	2930	2930	0
160	20231215	180000	65452940	2930	2930	2930	2930	0
161	20231215	175900	65452940	2930	2930	2930	2930	0
162	20231215	175800	65452940	2930	2930	2930	2930	0
163	20231215	175700	65452940	2930	2930	2930	2930	0
164	20231215	175600	65452940	2930	2930	2930	2930	0
165	20231215	175500	65452940	2930	2930	2930	2930	0
166	20231215	175400	65452940	2930	2930	2930	2930	0
167	20231215	175300	65452940	2930	2930	2930	2930	0
168	20231215	175200	65452940	2930	2930	2930	2930	0
169	20231215	175100	65452940	2930	2930	2930	2930	0
170	20231215	175000	65452940	2930	2930	2930	2930	0
171	20231215	174900	65452940	2930	2930	2930	2930	0
172	20231215	174800	65452940	2930	2930	2930	2930	0
173	20231215	174700	65452940	2930	2930	2930	2930	0
174	20231215	174600	65452940	2930	2930	2930	2930	0
175	20231215	174500	65452940	2930	2930	2930	2930	0
176	20231215	174400	65452940	2930	2930	2930	2930	0
177	20231215	174300	65452940	2930	2930	2930	2930	0
178	20231215	174200	65452940	2930	2930	2930	2930	0
179	20231215	174100	65452940	2930	2930	2930	2930	0
180	20231215	174000	65452940	2930	2930	2930	2930	0
181	20231215	173900	65452940	2930	2930	2930	2930	0
182	20231215	173800	65452940	2930	2930	2930	2930	84
183	20231215	173700	65452940	2930	2930	2930	2930	0
184	20231215	173600	65452940	2930	2930	2930	2930	0
185	20231215	173500	65452940	2930	2930	2930	2930	0
186	20231215	173400	65452940	2930	2930	2930	2930	0
187	20231215	173300	65452940	2930	2930	2930	2930	0
188	20231215	173200	65452940	2930	2930	2930	2930	0
189	20231215	173100	65452940	2930	2930	2930	2930	0
190	20231215	173000	65452940	2930	2930	2930	2930	0
191	20231215	172900	65452940	2930	2930	2930	2930	0
192	20231215	172800	65452940	2930	2930	2930	2930	0
193	20231215	172700	65452940	2930	2930	2930	2930	0
194	20231215	172600	65452940	2930	2930	2930	2930	0
195	20231215	172500	65452940	2930	2930	2930	2930	0
196	20231215	172400	65452940	2930	2930	2930	2930	0
197	20231215	172300	65452940	2930	2930	2930	2930	0
198	20231215	172200	65452940	2930	2930	2930	2930	0
199	20231215	172100	65452940	2930	2930	2930	2930	0
200	20231215	172000	65452940	2930	2930	2930	2930	0
201	20231215	171900	65452940	2930	2930	2930	2930	0
202	20231215	171800	65452940	2930	2930	2930	2930	0
203	20231215	171700	65452940	2930	2930	2930	2930	0
204	20231215	171600	65452940	2930	2930	2930	2930	0
205	20231215	171500	65452940	2930	2930	2930	2930	0
206	20231215	171400	65452940	2930	2930	2930	2930	0
207	20231215	171300	65452940	2930	2930	2930	2930	0
208	20231215	171200	65452940	2930	2930	2930	2930	0
209	20231215	171100	65452940	2930	2930	2930	2930	0
210	20231215	171000	65452940	2930	2930	2930	2930	0
211	20231215	170900	65452940	2930	2930	2930	2930	0
212	20231215	170800	65452940	2930	2930	2930	2930	84
213	20231215	170700	65452940	2930	2930	2930	2930	0
214	20231215	170600	65452940	2930	2930	2930	2930	0
215	20231215	170500	65452940	2930	2930	2930	2930	0
216	20231215	170400	65452940	2930	2930	2930	2930	0
217	20231215	170300	65452940	2930	2930	2930	2930	0
218	20231215	170200	65452940	2930	2930	2930	2930	0
219	20231215	170100	65452940	2930	2930	2930	2930	0
220	20231215	170000	65452940	2930	2930	2930	2930	0
221	20231215	165900	65452940	2930	2930	2930	2930	0
222	20231215	165800	65452940	2930	2930	2930	2930	0
223	20231215	165700	65452940	2930	2930	2930	2930	0
224	20231215	165600	65452940	2930	2930	2930	2930	0
225	20231215	165500	65452940	2930	2930	2930	2930	0
226	20231215	165400	65452940	2930	2930	2930	2930	0
227	20231215	165300	65452940	2930	2930	2930	2930	0
228	20231215	165200	65452940	2930	2930	2930	2930	0
229	20231215	165100	65452940	2930	2930	2930	2930	0
230	20231215	165000	65452940	2930	2930	2930	2930	0
231	20231215	164900	65452940	2930	2930	2930	2930	0
232	20231215	164800	65452940	2930	2930	2930	2930	0
233	20231215	164700	65452940	2930	2930	2930	2930	0
234	20231215	164600	65452940	2930	2930	2930	2930	0
235	20231215	164500	65452940	2930	2930	2930	2930	0
236	20231215	164400	65452940	2930	2930	2930	2930	0
237	20231215	164300	65452940	2930	2930	2930	2930	0
238	20231215	164200	65452940	2930	2930	2930	2930	0
239	20231215	164100	65452940	2930	2930	2930	2930	0
240	20231215	164000	65452940	2930	2930	2930	2930	0
241	20231215	163900	65452940	2930	2930	2930	2930	0
242	20231215	163800	65452940	2930	2930	2930	2930	84
243	20231215	163700	65452940	2930	2930	2930	2930	0
244	20231215	163600	65452940	2930	2930	2930	2930	0
245	20231215	163500	65452940	2930	2930	2930	2930	0
246	20231215	163400	65452940	2930	2930	2930	2930	0
247	20231215	163300	65452940	2930	2930	2930	2930	0
248	20231215	163200	65452940	2930	2930	2930	2930	0
249	20231215	163100	65452940	2930	2930	2930	2930	0
250	20231215	163000	65452940	2930	2930	2930	2930	0
251	20231215	162900	65452940	2930	2930	2930	2930	0
252	20231215	162800	65452940	2930	2930	2930	2930	0
253	20231215	162700	65452940	2930	2930	2930	2930	0
254	20231215	162600	65452940	2930	2930	2930	2930	0
255	20231215	162500	65452940	2930	2930	2930	2930	0
256	20231215	162400	65452940	2930	2930	2930	2930	0
257	20231215	162300	65452940	2930	2930	2930	2930	0
258	20231215	162200	65452940	2930	2930	2930	2930	0
259	20231215	162100	65452940	2930	2930	2930	2930	0
260	20231215	162000	65452940	2930	2930	2930	2930	0
261	20231215	161900	65452940	2930	2930	2930	2930	0
262	20231215	161800	65452940	2930	2930	2930	2930	0
263	20231215	161700	65452940	2930	2930	2930	2930	0
264	20231215	161600	65452940	2930	2930	2930	2930	0
265	20231215	161500	65452940	2930	2930	2930	2930	0
266	20231215	161400	65452940	2930	2930	2930	2930	0
267	20231215	161300	65452940	2930	2930	2930	2930	0
268	20231215	161200	65452940	2930	2930	2930	2930	0
269	20231215	161100	65452940	2930	2930	2930	2930	0
270	20231215	161000	65452940	2930	2930	2930	2930	0
271	20231215	160900	65452940	2930	2930	2930	2930	0
272	20231215	160800	65452940	2930	2930	2930	2930	84
273	20231215	160700	65452940	2930	2930	2930	2930	0
274	20231215	160600	65452940	2930	2930	2930	2930	0
275	20231215	160500	65452940	2930	2930	2930	2930	0
276	20231215	160400	65452940	2930	2930	2930	2930	0
277	20231215	160300	65452940	2930	2930	2930	2930	0
278	20231215	160200	65452940	2930	2930	2930	2930	0
279	20231215	160100	65452940	2930	2930	2930	2930	0
280	20231215	160000	65452940	2930	2930	2930	2930	0
281	20231215	155900	65452940	2930	2930	2930	2930	0
282	20231215	155800	65452940	2930	2930	2930	2930	0
283	20231215	155700	65452940	2930	2930	2930	2930	0
284	20231215	155600	65452940	2930	2930	2930	2930	0
285	20231215	155500	65452940	2930	2930	2930	2930	0
286	20231215	155400	65452940	2930	2930	2930	2930	0
287	20231215	155300	65452940	2930	2930	2930	2930	0
288	20231215	155200	65452940	2930	2930	2930	2930	0
289	20231215	155100	65452940	2930	2930	2930	2930	0
290	20231215	155000	65452940	2930	2930	2930	2930	0
291	20231215	154900	65452940	2930	2930	2930	2930	0
292	20231215	154800	65452940	2930	2930	2930	2930	0
293	20231215	154700	65452940	2930	2930	2930	2930	0
294	20231215	154600	65452940	2930	2930	2930	2930	0
295	20231215	154500	65452940	2930	2930	2930	2930	0
296	20231215	154400	65452940	2930	2930	2930	2930	0
297	20231215	154300	65452940	2930	2930	2930	2930	0
298	20231215	154200	65452940	2930	2930	2930	2930	0
299	20231215	154100	65452940	2930	2930	2930	2930	0
300	20231215	154000	65452940	2930	2930	2930	2930	0
301	20231215	153900	65452940	2930	2930	2930	2930	0
302	20231215	153800	65452940	2930	2930	2930	2930	84
303	20231215	153700	65452940	2930	2930	2930	2930	0
304	20231215	153600	65452940	2930	2930	2930	2930	0
305	20231215	153500	65452940	2930	2930	2930	2930	0
306	20231215	153400	65452940	2930	2930	2930	2930	0
307	20231215	153300	65452940	2930	2930	2930	2930	0
308	20231215	153200	65452940	2930	2930	2930	2930	0
309	20231215	153100	65452940	2930	2930	2930	2930	0
310	20231215	153000	65452940	2930	2930	2930	2930	84
311	20231215	152900	65206820	2940	2940	2940	2940	0
312	20231215	152800	65206820	2940	2940	2940	2940	0
313	20231215	152700	65206820	2940	2940	2940	2940	0
314	20231215	152600	65206820	2940	2940	2940	2940	0
315	20231215	152500	65206820	2940	2940	2940	2940	0
316	20231215	152400	65206820	2940	2940	2940	2940	0
317	20231215	152300	65206820	2940	2940	2940	2940	0
318	20231215	152200	65206820	2940	2940	2940	2940	0
319	20231215	152100	65206820	2940	2940	2940	2940	0
320	20231215	152000	65206820	2940	2940	2940	2940	0
321	20231215	151900	65206820	2940	2930	2940	2930	36
322	20231215	151800	65101330	2940	2940	2940	2940	0
323	20231215	151700	65101330	2940	2940	2940	2940	0
324	20231215	151600	65101330	2940	2940	2940	2940	0
325	20231215	151500	65101330	2940	2940	2940	2940	0
326	20231215	151400	65101330	2940	2940	2940	2940	2
327	20231215	151300	65095450	2925	2925	2925	2925	24
328	20231215	151200	65025250	2925	2925	2925	2925	0
329	20231215	151100	65025250	2925	2925	2925	2925	0
330	20231215	151000	65025250	2925	2925	2925	2925	1021
331	20231215	150900	62038825	2925	2925	2925	2925	0
332	20231215	150800	62038825	2925	2925	2925	2925	0
333	20231215	150700	62038825	2925	2925	2925	2925	0
334	20231215	150600	62038825	2925	2925	2925	2925	0
335	20231215	150500	62038825	2925	2925	2925	2925	0
336	20231215	150400	62038825	2925	2925	2925	2925	23
337	20231215	150300	61971550	2925	2925	2925	2925	0
338	20231215	150200	61971550	2925	2925	2925	2925	0
339	20231215	150100	61971550	2925	2925	2925	2925	0
340	20231215	150000	61971550	2925	2925	2925	2925	0
341	20231215	145900	61971550	2925	2925	2925	2925	0
342	20231215	145800	61971550	2925	2930	2930	2925	958
343	20231215	145700	59164720	2950	2950	2950	2950	0
344	20231215	145600	59164720	2950	2950	2950	2950	0
345	20231215	145500	59164720	2950	2950	2950	2950	0
346	20231215	145400	59164720	2950	2950	2950	2950	0
347	20231215	145300	59164720	2950	2950	2950	2950	0
348	20231215	145200	59164720	2950	2950	2950	2950	0
349	20231215	145100	59164720	2950	2950	2950	2950	0
350	20231215	145000	59164720	2950	2950	2950	2950	0
351	20231215	144900	59164720	2950	2950	2950	2950	0
352	20231215	144800	59164720	2950	2950	2950	2950	0
353	20231215	144700	59164720	2950	2950	2950	2950	0
354	20231215	144600	59164720	2950	2950	2950	2950	0
355	20231215	144500	59164720	2950	2945	2950	2945	53
356	20231215	144400	59008630	2940	2940	2940	2940	570
357	20231215	144300	57332830	2930	2940	2940	2930	25
358	20231215	144200	57259570	2930	2930	2930	2930	0
359	20231215	144100	57259570	2930	2930	2930	2930	0
360	20231215	144000	57259570	2930	2930	2930	2930	1000
361	20231215	143900	54329570	2930	2930	2930	2930	50
362	20231215	143800	54183070	2930	2940	2940	2930	782
363	20231215	143700	51890185	2940	2940	2940	2940	22
364	20231215	143600	51825505	2950	2950	2950	2950	0
365	20231215	143500	51825505	2950	2950	2950	2950	0
366	20231215	143400	51825505	2950	2950	2950	2950	1
367	20231215	143300	51822555	2940	2940	2940	2940	0
368	20231215	143200	51822555	2940	2940	2940	2940	0
369	20231215	143100	51822555	2940	2940	2940	2940	1
370	20231215	143000	51819615	2940	2940	2940	2940	333
371	20231215	142900	50840595	2950	2950	2950	2950	0
372	20231215	142800	50840595	2950	2950	2950	2950	0
373	20231215	142700	50840595	2950	2950	2950	2950	0
374	20231215	142600	50840595	2950	2950	2950	2950	0
375	20231215	142500	50840595	2950	2950	2950	2950	0
376	20231215	142400	50840595	2950	2950	2950	2950	0
377	20231215	142300	50840595	2950	2950	2950	2950	0
378	20231215	142200	50840595	2950	2950	2950	2950	0
379	20231215	142100	50840595	2950	2950	2950	2950	0
380	20231215	142000	50840595	2950	2950	2950	2950	0
381	20231215	141900	50840595	2950	2950	2950	2950	0
382	20231215	141800	50840595	2950	2950	2950	2950	0
383	20231215	141700	50840595	2950	2950	2950	2950	3
384	20231215	141600	50831745	2955	2955	2955	2955	0
385	20231215	141500	50831745	2955	2955	2955	2955	0
386	20231215	141400	50831745	2955	2955	2955	2955	0
387	20231215	141300	50831745	2955	2955	2955	2955	0
388	20231215	141200	50831745	2955	2955	2955	2955	0
389	20231215	141100	50831745	2955	2955	2955	2955	0
390	20231215	141000	50831745	2955	2955	2955	2955	0
391	20231215	140900	50831745	2955	2955	2955	2955	0
392	20231215	140800	50831745	2955	2955	2955	2955	0
393	20231215	140700	50831745	2955	2955	2955	2955	0
394	20231215	140600	50831745	2955	2955	2955	2955	0
395	20231215	140500	50831745	2955	2955	2955	2955	0
396	20231215	140400	50831745	2955	2955	2955	2955	0
397	20231215	140300	50831745	2955	2945	2955	2945	500
398	20231215	140200	49358895	2935	2935	2935	2935	0
399	20231215	140100	49358895	2935	2935	2935	2935	0
400	20231215	140000	49358895	2935	2935	2935	2935	0
401	20231215	135900	49358895	2935	2935	2935	2935	0
402	20231215	135800	49358895	2935	2935	2935	2935	0
403	20231215	135700	49358895	2935	2935	2935	2935	0
404	20231215	135600	49358895	2935	2935	2935	2935	100
405	20231215	135500	49065395	2935	2935	2935	2935	0
406	20231215	135400	49065395	2935	2935	2935	2935	0
407	20231215	135300	49065395	2935	2935	2935	2935	0
408	20231215	135200	49065395	2935	2935	2935	2935	0
409	20231215	135100	49065395	2935	2935	2935	2935	0
410	20231215	135000	49065395	2935	2935	2935	2935	0
411	20231215	134900	49065395	2935	2935	2935	2935	0
412	20231215	134800	49065395	2935	2935	2935	2935	72
413	20231215	134700	48854075	2945	2945	2945	2945	0
414	20231215	134600	48854075	2945	2945	2945	2945	0
415	20231215	134500	48854075	2945	2945	2945	2945	0
416	20231215	134400	48854075	2945	2945	2945	2945	0
417	20231215	134300	48854075	2945	2945	2945	2945	0
418	20231215	134200	48854075	2945	2945	2945	2945	0
419	20231215	134100	48854075	2945	2945	2945	2945	0
420	20231215	134000	48854075	2945	2945	2945	2945	0
421	20231215	133900	48854075	2945	2945	2945	2945	0
422	20231215	133800	48854075	2945	2945	2945	2945	0
423	20231215	133700	48854075	2945	2945	2945	2945	0
424	20231215	133600	48854075	2945	2945	2945	2945	0
425	20231215	133500	48854075	2945	2945	2945	2945	0
426	20231215	133400	48854075	2945	2945	2945	2945	0
427	20231215	133300	48854075	2945	2945	2945	2945	0
428	20231215	133200	48854075	2945	2945	2945	2945	0
429	20231215	133100	48854075	2945	2945	2945	2945	1
430	20231215	133000	48851130	2930	2930	2930	2930	0
431	20231215	132900	48851130	2930	2930	2930	2930	64
432	20231215	132800	48663610	2945	2945	2945	2945	0
433	20231215	132700	48663610	2945	2945	2945	2945	0
434	20231215	132600	48663610	2945	2945	2945	2945	5
435	20231215	132500	48648885	2930	2930	2930	2930	0
436	20231215	132400	48648885	2930	2930	2930	2930	0
437	20231215	132300	48648885	2930	2930	2930	2930	0
438	20231215	132200	48648885	2930	2930	2930	2930	0
439	20231215	132100	48648885	2930	2930	2930	2930	0
440	20231215	132000	48648885	2930	2930	2930	2930	0
441	20231215	131900	48648885	2930	2930	2930	2930	0
442	20231215	131800	48648885	2930	2930	2930	2930	0
443	20231215	131700	48648885	2930	2930	2930	2930	0
444	20231215	131600	48648885	2930	2930	2930	2930	0
445	20231215	131500	48648885	2930	2935	2935	2930	182
446	20231215	131400	48115540	2935	2935	2935	2935	0
447	20231215	131300	48115540	2935	2935	2935	2935	0
448	20231215	131200	48115540	2935	2935	2935	2935	1
449	20231215	131100	48112605	2935	2935	2935	2935	0
450	20231215	131000	48112605	2935	2935	2935	2935	0
451	20231215	130900	48112605	2935	2935	2935	2935	0
452	20231215	130800	48112605	2935	2935	2935	2935	0
453	20231215	130700	48112605	2935	2935	2935	2935	0
454	20231215	130600	48112605	2935	2935	2935	2935	462
455	20231215	130500	46756635	2955	2955	2955	2955	0
456	20231215	130400	46756635	2955	2955	2955	2955	0
457	20231215	130300	46756635	2955	2955	2955	2955	0
458	20231215	130200	46756635	2955	2955	2955	2955	0
459	20231215	130100	46756635	2955	2955	2955	2955	0
460	20231215	130000	46756635	2955	2955	2955	2955	0
461	20231215	125900	46756635	2955	2955	2955	2955	0
462	20231215	125800	46756635	2955	2955	2955	2955	24
463	20231215	125700	46685715	2955	2955	2955	2955	0
464	20231215	125600	46685715	2955	2955	2955	2955	0
465	20231215	125500	46685715	2955	2955	2955	2955	0
466	20231215	125400	46685715	2955	2955	2955	2955	0
467	20231215	125300	46685715	2955	2955	2955	2955	0
468	20231215	125200	46685715	2955	2955	2955	2955	0
469	20231215	125100	46685715	2955	2955	2955	2955	0
470	20231215	125000	46685715	2955	2955	2955	2955	0
471	20231215	124900	46685715	2955	2955	2955	2955	0
472	20231215	124800	46685715	2955	2955	2955	2955	0
473	20231215	124700	46685715	2955	2955	2955	2955	0
474	20231215	124600	46685715	2955	2955	2955	2955	0
475	20231215	124500	46685715	2955	2955	2955	2955	0
476	20231215	124400	46685715	2955	2955	2955	2955	0
477	20231215	124300	46685715	2955	2955	2955	2955	0
478	20231215	124200	46685715	2955	2955	2955	2955	0
479	20231215	124100	46685715	2955	2955	2955	2955	0
480	20231215	124000	46685715	2955	2955	2955	2955	1000
481	20231215	123900	43730715	2950	2950	2950	2950	0
482	20231215	123800	43730715	2950	2950	2950	2950	2000
483	20231215	123700	37830715	2935	2935	2935	2935	0
484	20231215	123600	37830715	2935	2935	2935	2935	0
485	20231215	123500	37830715	2935	2935	2935	2935	140
486	20231215	123400	37419815	2955	2955	2955	2955	0
487	20231215	123300	37419815	2955	2955	2955	2955	0
488	20231215	123200	37419815	2955	2955	2955	2955	0
489	20231215	123100	37419815	2955	2955	2955	2955	0
490	20231215	123000	37419815	2955	2955	2955	2955	40
491	20231215	122900	37301615	2950	2950	2950	2950	0
492	20231215	122800	37301615	2950	2950	2950	2950	0
493	20231215	122700	37301615	2950	2950	2950	2950	0
494	20231215	122600	37301615	2950	2935	2950	2935	1000
495	20231215	122500	34353680	2920	2920	2920	2920	0
496	20231215	122400	34353680	2920	2920	2920	2920	0
497	20231215	122300	34353680	2920	2920	2920	2920	0
498	20231215	122200	34353680	2920	2920	2920	2920	63
499	20231215	122100	34169720	2925	2925	2925	2925	0
500	20231215	122000	34169720	2925	2925	2925	2925	0
501	20231215	121900	34169720	2925	2925	2925	2925	0
502	20231215	121800	34169720	2925	2925	2925	2925	0
503	20231215	121700	34169720	2925	2925	2925	2925	0
504	20231215	121600	34169720	2925	2925	2925	2925	0
505	20231215	121500	34169720	2925	2925	2925	2925	0
506	20231215	121400	34169720	2925	2925	2925	2925	0
507	20231215	121300	34169720	2925	2925	2925	2925	0
508	20231215	121200	34169720	2925	2925	2925	2925	0
509	20231215	121100	34169720	2925	2925	2925	2925	0
510	20231215	121000	34169720	2925	2925	2925	2925	0
511	20231215	120900	34169720	2925	2925	2925	2925	0
512	20231215	120800	34169720	2925	2925	2925	2925	0
513	20231215	120700	34169720	2925	2925	2925	2925	0
514	20231215	120600	34169720	2925	2925	2925	2925	0
515	20231215	120500	34169720	2925	2925	2925	2925	0
516	20231215	120400	34169720	2925	2925	2925	2925	0
517	20231215	120300	34169720	2925	2925	2925	2925	60
518	20231215	120200	33994220	2935	2935	2935	2935	0
519	20231215	120100	33994220	2935	2935	2935	2935	0
520	20231215	120000	33994220	2935	2935	2935	2935	0
521	20231215	115900	33994220	2935	2935	2935	2935	0
522	20231215	115800	33994220	2935	2935	2935	2935	0
523	20231215	115700	33994220	2935	2935	2935	2935	0
524	20231215	115600	33994220	2935	2935	2935	2935	0
525	20231215	115500	33994220	2935	2935	2935	2935	0
526	20231215	115400	33994220	2935	2935	2935	2935	0
527	20231215	115300	33994220	2935	2935	2935	2935	1
528	20231215	115200	33991285	2930	2930	2930	2930	0
529	20231215	115100	33991285	2930	2930	2930	2930	0
530	20231215	115000	33991285	2930	2930	2930	2930	59
531	20231215	114900	33818415	2915	2915	2915	2915	0
532	20231215	114800	33818415	2915	2915	2915	2915	0
533	20231215	114700	33818415	2915	2915	2915	2915	0
534	20231215	114600	33818415	2915	2915	2915	2915	0
535	20231215	114500	33818415	2915	2915	2915	2915	0
536	20231215	114400	33818415	2915	2915	2915	2915	0
537	20231215	114300	33818415	2915	2915	2915	2915	0
538	20231215	114200	33818415	2915	2915	2915	2915	1
539	20231215	114100	33815500	2915	2915	2915	2915	0
540	20231215	114000	33815500	2915	2915	2915	2915	11
541	20231215	113900	33783435	2915	2915	2915	2915	0
542	20231215	113800	33783435	2915	2915	2915	2915	0
543	20231215	113700	33783435	2915	2915	2915	2915	1
544	20231215	113600	33780520	2910	2910	2910	2910	72
545	20231215	113500	33571000	2915	2915	2915	2915	0
546	20231215	113400	33571000	2915	2915	2915	2915	0
547	20231215	113300	33571000	2915	2915	2915	2915	0
548	20231215	113200	33571000	2915	2915	2915	2915	0
549	20231215	113100	33571000	2915	2915	2915	2915	524
550	20231215	113000	32043540	2915	2915	2915	2915	0
551	20231215	112900	32043540	2915	2915	2915	2915	355
552	20231215	112800	31008715	2920	2920	2920	2920	124
553	20231215	112700	30646635	2920	2920	2920	2920	0
554	20231215	112600	30646635	2920	2925	2925	2920	494
555	20231215	112500	29203035	2930	2930	2930	2930	0
556	20231215	112400	29203035	2930	2930	2930	2930	0
557	20231215	112300	29203035	2930	2930	2930	2930	0
558	20231215	112200	29203035	2930	2930	2930	2930	0
559	20231215	112100	29203035	2930	2930	2930	2930	1
560	20231215	112000	29200105	2925	2925	2925	2925	0
561	20231215	111900	29200105	2925	2925	2925	2925	66
562	20231215	111800	29007055	2930	2930	2930	2930	0
563	20231215	111700	29007055	2930	2930	2930	2930	0
564	20231215	111600	29007055	2930	2930	2930	2930	0
565	20231215	111500	29007055	2930	2930	2930	2930	0
566	20231215	111400	29007055	2930	2930	2930	2930	0
567	20231215	111300	29007055	2930	2935	2935	2930	421
568	20231215	111200	27773435	2940	2940	2940	2940	0
569	20231215	111100	27773435	2940	2940	2940	2940	0
570	20231215	111000	27773435	2940	2940	2940	2940	0
571	20231215	110900	27773435	2940	2940	2940	2940	0
572	20231215	110800	27773435	2940	2940	2940	2940	36
573	20231215	110700	27667595	2955	2955	2955	2955	0
574	20231215	110600	27667595	2955	2955	2955	2955	0
575	20231215	110500	27667595	2955	2955	2955	2955	0
576	20231215	110400	27667595	2955	2955	2955	2955	0
577	20231215	110300	27667595	2955	2955	2955	2955	0
578	20231215	110200	27667595	2955	2955	2955	2955	0
579	20231215	110100	27667595	2955	2955	2955	2955	0
580	20231215	110000	27667595	2955	2955	2955	2955	0
581	20231215	105900	27667595	2955	2955	2955	2955	0
582	20231215	105800	27667595	2955	2955	2955	2955	0
583	20231215	105700	27667595	2955	2955	2955	2955	5
584	20231215	105600	27652820	2955	2955	2955	2955	0
585	20231215	105500	27652820	2955	2955	2955	2955	0
586	20231215	105400	27652820	2955	2955	2955	2955	0
587	20231215	105300	27652820	2955	2955	2955	2955	0
588	20231215	105200	27652820	2955	2955	2955	2955	2000
589	20231215	105100	21742820	2960	2960	2960	2960	0
590	20231215	105000	21742820	2960	2960	2960	2960	0
591	20231215	104900	21742820	2960	2960	2960	2960	0
592	20231215	104800	21742820	2960	2960	2960	2960	0
593	20231215	104700	21742820	2960	2960	2960	2960	0
594	20231215	104600	21742820	2960	2960	2960	2960	0
595	20231215	104500	21742820	2960	2960	2960	2960	0
596	20231215	104400	21742820	2960	2960	2960	2960	0
597	20231215	104300	21742820	2960	2960	2960	2960	0
598	20231215	104200	21742820	2960	2960	2960	2960	0
599	20231215	104100	21742820	2960	2960	2960	2960	16
600	20231215	104000	21695460	2960	2960	2960	2960	15
601	20231215	103900	21651060	2960	2960	2960	2960	0
602	20231215	103800	21651060	2960	2960	2960	2960	0
603	20231215	103700	21651060	2960	2960	2960	2960	0
604	20231215	103600	21651060	2960	2960	2960	2960	0
605	20231215	103500	21651060	2960	2960	2960	2960	0
606	20231215	103400	21651060	2960	2960	2960	2960	0
607	20231215	103300	21651060	2960	2960	2960	2960	0
608	20231215	103200	21651060	2960	2960	2960	2960	0
609	20231215	103100	21651060	2960	2960	2960	2960	0
610	20231215	103000	21651060	2960	2960	2960	2960	0
611	20231215	102900	21651060	2960	2960	2960	2960	0
612	20231215	102800	21651060	2960	2960	2960	2960	0
613	20231215	102700	21651060	2960	2960	2960	2960	0
614	20231215	102600	21651060	2960	2960	2960	2960	0
615	20231215	102500	21651060	2960	2960	2960	2960	0
616	20231215	102400	21651060	2960	2960	2960	2960	0
617	20231215	102300	21651060	2960	2960	2960	2960	9
618	20231215	102200	21624420	2960	2960	2960	2960	0
619	20231215	102100	21624420	2960	2960	2960	2960	0
620	20231215	102000	21624420	2960	2960	2960	2960	0
621	20231215	101900	21624420	2960	2960	2960	2960	0
622	20231215	101800	21624420	2960	2960	2960	2960	0
623	20231215	101700	21624420	2960	2960	2960	2960	0
624	20231215	101600	21624420	2960	2940	2960	2940	20
625	20231215	101500	21565420	2960	2960	2960	2960	0
626	20231215	101400	21565420	2960	2960	2960	2960	0
627	20231215	101300	21565420	2960	2960	2960	2960	0
628	20231215	101200	21565420	2960	2960	2960	2960	0
629	20231215	101100	21565420	2960	2960	2960	2960	0
630	20231215	101000	21565420	2960	2940	2960	2940	222
631	20231215	100900	20912720	2940	2940	2940	2940	681
632	20231215	100800	18910580	2940	2940	2940	2940	0
633	20231215	100700	18910580	2940	2940	2940	2940	0
634	20231215	100600	18910580	2940	2940	2940	2940	0
635	20231215	100500	18910580	2940	2940	2940	2940	0
636	20231215	100400	18910580	2940	2940	2940	2940	0
637	20231215	100300	18910580	2940	2940	2940	2940	0
638	20231215	100200	18910580	2940	2940	2940	2940	0
639	20231215	100100	18910580	2940	2940	2940	2940	0
640	20231215	100000	18910580	2940	2940	2940	2940	8
641	20231215	095900	18887060	2960	2960	2960	2960	0
642	20231215	095800	18887060	2960	2960	2960	2960	0
643	20231215	095700	18887060	2960	2960	2960	2960	0
644	20231215	095600	18887060	2960	2960	2960	2960	0
645	20231215	095500	18887060	2960	2960	2960	2960	0
646	20231215	095400	18887060	2960	2960	2960	2960	0
647	20231215	095300	18887060	2960	2960	2960	2960	500
648	20231215	095200	17407060	2940	2940	2940	2940	0
649	20231215	095100	17407060	2940	2940	2940	2940	0
650	20231215	095000	17407060	2940	2940	2960	2940	12
651	20231215	094900	17371760	2960	2960	2960	2960	0
652	20231215	094800	17371760	2960	2960	2960	2960	0
653	20231215	094700	17371760	2960	2960	2960	2940	21
654	20231215	094600	17309800	2955	2955	2955	2955	1500
655	20231215	094500	12877300	2935	2935	2935	2935	1
656	20231215	094400	12874365	2935	2935	2935	2935	440
657	20231215	094300	11582965	2935	2935	2935	2935	0
658	20231215	094200	11582965	2935	2935	2935	2935	0
659	20231215	094100	11582965	2935	2945	2945	2935	10
660	20231215	094000	11553595	2955	2950	2955	2950	476
661	20231215	093900	10147105	2950	2950	2950	2950	1
662	20231215	093800	10144155	2945	2945	2945	2945	0
663	20231215	093700	10144155	2945	2945	2945	2945	0
664	20231215	093600	10144155	2945	2945	2945	2945	1388
665	20231215	093500	6056495	2945	2945	2945	2945	0
666	20231215	093400	6056495	2945	2945	2945	2945	0
667	20231215	093300	6056495	2945	2955	2955	2945	210
668	20231215	093200	5438025	2955	2955	2955	2955	0
669	20231215	093100	5438025	2955	2955	2955	2955	0
670	20231215	093000	5438025	2955	2955	2955	2955	0
671	20231215	092900	5438025	2955	2955	2955	2955	0
672	20231215	092800	5438025	2955	2955	2955	2955	0
673	20231215	092700	5438025	2955	2955	2955	2955	0
674	20231215	092600	5438025	2955	2955	2955	2955	0
675	20231215	092500	5438025	2955	2955	2955	2955	0
676	20231215	092400	5438025	2955	2955	2955	2955	0
677	20231215	092300	5438025	2955	2945	2955	2945	9
678	20231215	092200	5411510	2955	2955	2955	2955	0
679	20231215	092100	5411510	2955	2955	2955	2955	0
680	20231215	092000	5411510	2955	2950	2955	2945	551
681	20231215	091900	3787825	2955	2955	2955	2955	0
682	20231215	091800	3787825	2955	2955	2955	2955	0
683	20231215	091700	3787825	2955	2955	2955	2955	1
684	20231215	091600	3784870	2950	2950	2950	2950	100
685	20231215	091500	3489870	2950	2950	2950	2950	54
686	20231215	091400	3330570	2950	2950	2950	2950	0
687	20231215	091300	3330570	2950	2950	2950	2950	0
688	20231215	091200	3330570	2950	2945	2950	2945	2
689	20231215	091100	3324675	2945	2945	2945	2945	36
690	20231215	091000	3218655	2950	2945	2950	2945	2
691	20231215	090900	3212760	2945	2945	2945	2945	1000
692	20231215	090800	267760	2955	2955	2955	2955	1
693	20231215	090700	264805	2950	2945	2950	2945	61
694	20231215	090600	84890	2940	2940	2940	2940	6
695	20231215	090500	67250	2940	2940	2940	2940	0
696	20231215	090400	67250	2940	2940	2940	2940	1
697	20231215	090300	64310	2915	2915	2915	2915	0
698	20231215	090200	64310	2915	2915	2915	2915	0
699	20231215	090100	64310	2915	2915	2915	2915	0
700	20231215	090000	64310	2915	2930	2930	2915	22