KissMeData/050120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192900	25694205	2975	2975	2975	2975	536
3	20231214	192800	25694205	2975	2975	2975	2975	0
4	20231214	192700	25694205	2975	2975	2975	2975	0
5	20231214	192600	25694205	2975	2975	2975	2975	0
6	20231214	192500	25694205	2975	2975	2975	2975	0
7	20231214	192400	25694205	2975	2975	2975	2975	0
8	20231214	192300	25694205	2975	2975	2975	2975	0
9	20231214	192200	25694205	2975	2975	2975	2975	0
10	20231214	192100	25694205	2975	2975	2975	2975	0
11	20231214	192000	25694205	2975	2975	2975	2975	0
12	20231214	191900	25694205	2975	2975	2975	2975	0
13	20231214	191800	25694205	2975	2975	2975	2975	0
14	20231214	191700	25694205	2975	2975	2975	2975	0
15	20231214	191600	25694205	2975	2975	2975	2975	0
16	20231214	191500	25694205	2975	2975	2975	2975	0
17	20231214	191400	25694205	2975	2975	2975	2975	0
18	20231214	191300	25694205	2975	2975	2975	2975	0
19	20231214	191200	25694205	2975	2975	2975	2975	0
20	20231214	191100	25694205	2975	2975	2975	2975	0
21	20231214	191000	25694205	2975	2975	2975	2975	0
22	20231214	190900	25694205	2975	2975	2975	2975	0
23	20231214	190800	25694205	2975	2975	2975	2975	0
24	20231214	190700	25694205	2975	2975	2975	2975	0
25	20231214	190600	25694205	2975	2975	2975	2975	0
26	20231214	190500	25694205	2975	2975	2975	2975	0
27	20231214	190400	25694205	2975	2975	2975	2975	0
28	20231214	190300	25694205	2975	2975	2975	2975	0
29	20231214	190200	25694205	2975	2975	2975	2975	0
30	20231214	190100	25694205	2975	2975	2975	2975	0
31	20231214	190000	25694205	2975	2975	2975	2975	0
32	20231214	185900	25694205	2975	2975	2975	2975	536
33	20231214	185800	25694205	2975	2975	2975	2975	0
34	20231214	185700	25694205	2975	2975	2975	2975	0
35	20231214	185600	25694205	2975	2975	2975	2975	0
36	20231214	185500	25694205	2975	2975	2975	2975	0
37	20231214	185400	25694205	2975	2975	2975	2975	0
38	20231214	185300	25694205	2975	2975	2975	2975	0
39	20231214	185200	25694205	2975	2975	2975	2975	0
40	20231214	185100	25694205	2975	2975	2975	2975	0
41	20231214	185000	25694205	2975	2975	2975	2975	0
42	20231214	184900	25694205	2975	2975	2975	2975	0
43	20231214	184800	25694205	2975	2975	2975	2975	0
44	20231214	184700	25694205	2975	2975	2975	2975	0
45	20231214	184600	25694205	2975	2975	2975	2975	0
46	20231214	184500	25694205	2975	2975	2975	2975	0
47	20231214	184400	25694205	2975	2975	2975	2975	0
48	20231214	184300	25694205	2975	2975	2975	2975	0
49	20231214	184200	25694205	2975	2975	2975	2975	0
50	20231214	184100	25694205	2975	2975	2975	2975	0
51	20231214	184000	25694205	2975	2975	2975	2975	0
52	20231214	183900	25694205	2975	2975	2975	2975	0
53	20231214	183800	25694205	2975	2975	2975	2975	0
54	20231214	183700	25694205	2975	2975	2975	2975	0
55	20231214	183600	25694205	2975	2975	2975	2975	0
56	20231214	183500	25694205	2975	2975	2975	2975	0
57	20231214	183400	25694205	2975	2975	2975	2975	0
58	20231214	183300	25694205	2975	2975	2975	2975	0
59	20231214	183200	25694205	2975	2975	2975	2975	0
60	20231214	183100	25694205	2975	2975	2975	2975	0
61	20231214	183000	25694205	2975	2975	2975	2975	0
62	20231214	182900	25694205	2975	2975	2975	2975	536
63	20231214	182800	25694205	2975	2975	2975	2975	0
64	20231214	182700	25694205	2975	2975	2975	2975	0
65	20231214	182600	25694205	2975	2975	2975	2975	0
66	20231214	182500	25694205	2975	2975	2975	2975	0
67	20231214	182400	25694205	2975	2975	2975	2975	0
68	20231214	182300	25694205	2975	2975	2975	2975	0
69	20231214	182200	25694205	2975	2975	2975	2975	0
70	20231214	182100	25694205	2975	2975	2975	2975	0
71	20231214	182000	25694205	2975	2975	2975	2975	0
72	20231214	181900	25694205	2975	2975	2975	2975	0
73	20231214	181800	25694205	2975	2975	2975	2975	0
74	20231214	181700	25694205	2975	2975	2975	2975	0
75	20231214	181600	25694205	2975	2975	2975	2975	0
76	20231214	181500	25694205	2975	2975	2975	2975	0
77	20231214	181400	25694205	2975	2975	2975	2975	0
78	20231214	181300	25694205	2975	2975	2975	2975	0
79	20231214	181200	25694205	2975	2975	2975	2975	0
80	20231214	181100	25694205	2975	2975	2975	2975	0
81	20231214	181000	25694205	2975	2975	2975	2975	0
82	20231214	180900	25694205	2975	2975	2975	2975	0
83	20231214	180800	25694205	2975	2975	2975	2975	0
84	20231214	180700	25694205	2975	2975	2975	2975	0
85	20231214	180600	25694205	2975	2975	2975	2975	0
86	20231214	180500	25694205	2975	2975	2975	2975	0
87	20231214	180400	25694205	2975	2975	2975	2975	0
88	20231214	180300	25694205	2975	2975	2975	2975	0
89	20231214	180200	25694205	2975	2975	2975	2975	0
90	20231214	180100	25694205	2975	2975	2975	2975	0
91	20231214	180000	25694205	2975	2975	2975	2975	0
92	20231214	175900	25694205	2975	2975	2975	2975	536
93	20231214	175800	25694205	2975	2975	2975	2975	0
94	20231214	175700	25694205	2975	2975	2975	2975	0
95	20231214	175600	25694205	2975	2975	2975	2975	0
96	20231214	175500	25694205	2975	2975	2975	2975	0
97	20231214	175400	25694205	2975	2975	2975	2975	0
98	20231214	175300	25694205	2975	2975	2975	2975	0
99	20231214	175200	25694205	2975	2975	2975	2975	0
100	20231214	175100	25694205	2975	2975	2975	2975	0
101	20231214	175000	25694205	2975	2975	2975	2975	0
102	20231214	174900	25694205	2975	2975	2975	2975	0
103	20231214	174800	25694205	2975	2975	2975	2975	0
104	20231214	174700	25694205	2975	2975	2975	2975	0
105	20231214	174600	25694205	2975	2975	2975	2975	0
106	20231214	174500	25694205	2975	2975	2975	2975	0
107	20231214	174400	25694205	2975	2975	2975	2975	0
108	20231214	174300	25694205	2975	2975	2975	2975	0
109	20231214	174200	25694205	2975	2975	2975	2975	0
110	20231214	174100	25694205	2975	2975	2975	2975	0
111	20231214	174000	25694205	2975	2975	2975	2975	0
112	20231214	173900	25694205	2975	2975	2975	2975	0
113	20231214	173800	25694205	2975	2975	2975	2975	0
114	20231214	173700	25694205	2975	2975	2975	2975	0
115	20231214	173600	25694205	2975	2975	2975	2975	0
116	20231214	173500	25694205	2975	2975	2975	2975	0
117	20231214	173400	25694205	2975	2975	2975	2975	0
118	20231214	173300	25694205	2975	2975	2975	2975	0
119	20231214	173200	25694205	2975	2975	2975	2975	0
120	20231214	173100	25694205	2975	2975	2975	2975	0
121	20231214	173000	25694205	2975	2975	2975	2975	0
122	20231214	172900	25694205	2975	2975	2975	2975	536
123	20231214	172800	25694205	2975	2975	2975	2975	0
124	20231214	172700	25694205	2975	2975	2975	2975	0
125	20231214	172600	25694205	2975	2975	2975	2975	0
126	20231214	172500	25694205	2975	2975	2975	2975	0
127	20231214	172400	25694205	2975	2975	2975	2975	0
128	20231214	172300	25694205	2975	2975	2975	2975	0
129	20231214	172200	25694205	2975	2975	2975	2975	0
130	20231214	172100	25694205	2975	2975	2975	2975	0
131	20231214	172000	25694205	2975	2975	2975	2975	0
132	20231214	171900	25694205	2975	2975	2975	2975	0
133	20231214	171800	25694205	2975	2975	2975	2975	0
134	20231214	171700	25694205	2975	2975	2975	2975	0
135	20231214	171600	25694205	2975	2975	2975	2975	0
136	20231214	171500	25694205	2975	2975	2975	2975	0
137	20231214	171400	25694205	2975	2975	2975	2975	0
138	20231214	171300	25694205	2975	2975	2975	2975	0
139	20231214	171200	25694205	2975	2975	2975	2975	0
140	20231214	171100	25694205	2975	2975	2975	2975	0
141	20231214	171000	25694205	2975	2975	2975	2975	0
142	20231214	170900	25694205	2975	2975	2975	2975	0
143	20231214	170800	25694205	2975	2975	2975	2975	0
144	20231214	170700	25694205	2975	2975	2975	2975	0
145	20231214	170600	25694205	2975	2975	2975	2975	0
146	20231214	170500	25694205	2975	2975	2975	2975	0
147	20231214	170400	25694205	2975	2975	2975	2975	0
148	20231214	170300	25694205	2975	2975	2975	2975	0
149	20231214	170200	25694205	2975	2975	2975	2975	0
150	20231214	170100	25694205	2975	2975	2975	2975	0
151	20231214	170000	25694205	2975	2975	2975	2975	0
152	20231214	165900	25694205	2975	2975	2975	2975	536
153	20231214	165800	25694205	2975	2975	2975	2975	0
154	20231214	165700	25694205	2975	2975	2975	2975	0
155	20231214	165600	25694205	2975	2975	2975	2975	0
156	20231214	165500	25694205	2975	2975	2975	2975	0
157	20231214	165400	25694205	2975	2975	2975	2975	0
158	20231214	165300	25694205	2975	2975	2975	2975	0
159	20231214	165200	25694205	2975	2975	2975	2975	0
160	20231214	165100	25694205	2975	2975	2975	2975	0
161	20231214	165000	25694205	2975	2975	2975	2975	0
162	20231214	164900	25694205	2975	2975	2975	2975	0
163	20231214	164800	25694205	2975	2975	2975	2975	0
164	20231214	164700	25694205	2975	2975	2975	2975	0
165	20231214	164600	25694205	2975	2975	2975	2975	0
166	20231214	164500	25694205	2975	2975	2975	2975	0
167	20231214	164400	25694205	2975	2975	2975	2975	0
168	20231214	164300	25694205	2975	2975	2975	2975	0
169	20231214	164200	25694205	2975	2975	2975	2975	0
170	20231214	164100	25694205	2975	2975	2975	2975	0
171	20231214	164000	25694205	2975	2975	2975	2975	0
172	20231214	163900	25694205	2975	2975	2975	2975	0
173	20231214	163800	25694205	2975	2975	2975	2975	0
174	20231214	163700	25694205	2975	2975	2975	2975	0
175	20231214	163600	25694205	2975	2975	2975	2975	0
176	20231214	163500	25694205	2975	2975	2975	2975	0
177	20231214	163400	25694205	2975	2975	2975	2975	0
178	20231214	163300	25694205	2975	2975	2975	2975	0
179	20231214	163200	25694205	2975	2975	2975	2975	0
180	20231214	163100	25694205	2975	2975	2975	2975	0
181	20231214	163000	25694205	2975	2975	2975	2975	0
182	20231214	162900	25694205	2975	2975	2975	2975	536
183	20231214	162800	25694205	2975	2975	2975	2975	0
184	20231214	162700	25694205	2975	2975	2975	2975	0
185	20231214	162600	25694205	2975	2975	2975	2975	0
186	20231214	162500	25694205	2975	2975	2975	2975	0
187	20231214	162400	25694205	2975	2975	2975	2975	0
188	20231214	162300	25694205	2975	2975	2975	2975	0
189	20231214	162200	25694205	2975	2975	2975	2975	0
190	20231214	162100	25694205	2975	2975	2975	2975	0
191	20231214	162000	25694205	2975	2975	2975	2975	0
192	20231214	161900	25694205	2975	2975	2975	2975	0
193	20231214	161800	25694205	2975	2975	2975	2975	0
194	20231214	161700	25694205	2975	2975	2975	2975	0
195	20231214	161600	25694205	2975	2975	2975	2975	0
196	20231214	161500	25694205	2975	2975	2975	2975	0
197	20231214	161400	25694205	2975	2975	2975	2975	0
198	20231214	161300	25694205	2975	2975	2975	2975	0
199	20231214	161200	25694205	2975	2975	2975	2975	0
200	20231214	161100	25694205	2975	2975	2975	2975	0
201	20231214	161000	25694205	2975	2975	2975	2975	0
202	20231214	160900	25694205	2975	2975	2975	2975	0
203	20231214	160800	25694205	2975	2975	2975	2975	0
204	20231214	160700	25694205	2975	2975	2975	2975	0
205	20231214	160600	25694205	2975	2975	2975	2975	0
206	20231214	160500	25694205	2975	2975	2975	2975	0
207	20231214	160400	25694205	2975	2975	2975	2975	0
208	20231214	160300	25694205	2975	2975	2975	2975	0
209	20231214	160200	25694205	2975	2975	2975	2975	0
210	20231214	160100	25694205	2975	2975	2975	2975	0
211	20231214	160000	25694205	2975	2975	2975	2975	0
212	20231214	155900	25694205	2975	2975	2975	2975	536
213	20231214	155800	25694205	2975	2975	2975	2975	0
214	20231214	155700	25694205	2975	2975	2975	2975	0
215	20231214	155600	25694205	2975	2975	2975	2975	0
216	20231214	155500	25694205	2975	2975	2975	2975	0
217	20231214	155400	25694205	2975	2975	2975	2975	0
218	20231214	155300	25694205	2975	2975	2975	2975	0
219	20231214	155200	25694205	2975	2975	2975	2975	0
220	20231214	155100	25694205	2975	2975	2975	2975	0
221	20231214	155000	25694205	2975	2975	2975	2975	0
222	20231214	154900	25694205	2975	2975	2975	2975	0
223	20231214	154800	25694205	2975	2975	2975	2975	0
224	20231214	154700	25694205	2975	2975	2975	2975	0
225	20231214	154600	25694205	2975	2975	2975	2975	0
226	20231214	154500	25694205	2975	2975	2975	2975	0
227	20231214	154400	25694205	2975	2975	2975	2975	0
228	20231214	154300	25694205	2975	2975	2975	2975	0
229	20231214	154200	25694205	2975	2975	2975	2975	0
230	20231214	154100	25694205	2975	2975	2975	2975	0
231	20231214	154000	25694205	2975	2975	2975	2975	0
232	20231214	153900	25694205	2975	2975	2975	2975	0
233	20231214	153800	25694205	2975	2975	2975	2975	0
234	20231214	153700	25694205	2975	2975	2975	2975	0
235	20231214	153600	25694205	2975	2975	2975	2975	0
236	20231214	153500	25694205	2975	2975	2975	2975	0
237	20231214	153400	25694205	2975	2975	2975	2975	0
238	20231214	153300	25694205	2975	2975	2975	2975	0
239	20231214	153200	25694205	2975	2975	2975	2975	0
240	20231214	153100	25694205	2975	2975	2975	2975	0
241	20231214	153000	25694205	2975	2975	2975	2975	536
242	20231214	152900	24099605	2975	2975	2975	2975	0
243	20231214	152800	24099605	2975	2975	2975	2975	0
244	20231214	152700	24099605	2975	2975	2975	2975	0
245	20231214	152600	24099605	2975	2975	2975	2975	0
246	20231214	152500	24099605	2975	2975	2975	2975	0
247	20231214	152400	24099605	2975	2975	2975	2975	0
248	20231214	152300	24099605	2975	2975	2975	2975	0
249	20231214	152200	24099605	2975	2975	2975	2975	0
250	20231214	152100	24099605	2975	2975	2975	2975	0
251	20231214	152000	24099605	2975	2975	2975	2975	0
252	20231214	151900	24099605	2975	2975	2975	2975	0
253	20231214	151800	24099605	2975	2975	2975	2975	0
254	20231214	151700	24099605	2975	2975	2975	2975	35
255	20231214	151600	23995480	2975	2975	2975	2975	0
256	20231214	151500	23995480	2975	2975	2975	2975	0
257	20231214	151400	23995480	2975	2975	2975	2975	0
258	20231214	151300	23995480	2975	2975	2975	2975	0
259	20231214	151200	23995480	2975	2970	2975	2970	600
260	20231214	151100	22213470	2960	2960	2960	2960	0
261	20231214	151000	22213470	2960	2960	2960	2960	0
262	20231214	150900	22213470	2960	2960	2960	2960	0
263	20231214	150800	22213470	2960	2960	2960	2960	11
264	20231214	150700	22180910	2970	2970	2970	2960	1002
265	20231214	150600	19214970	2975	2975	2975	2975	0
266	20231214	150500	19214970	2975	2975	2975	2975	0
267	20231214	150400	19214970	2975	2975	2975	2975	0
268	20231214	150300	19214970	2975	2975	2975	2975	0
269	20231214	150200	19214970	2975	2975	2975	2975	0
270	20231214	150100	19214970	2975	2975	2975	2975	0
271	20231214	150000	19214970	2975	2975	2975	2975	0
272	20231214	145900	19214970	2975	2975	2975	2975	0
273	20231214	145800	19214970	2975	2975	2975	2975	0
274	20231214	145700	19214970	2975	2975	2975	2975	0
275	20231214	145600	19214970	2975	2975	2975	2975	0
276	20231214	145500	19214970	2975	2975	2975	2975	0
277	20231214	145400	19214970	2975	2975	2975	2975	0
278	20231214	145300	19214970	2975	2975	2975	2975	0
279	20231214	145200	19214970	2975	2975	2975	2975	0
280	20231214	145100	19214970	2975	2975	2975	2975	0
281	20231214	145000	19214970	2975	2975	2975	2975	0
282	20231214	144900	19214970	2975	2975	2975	2975	1
283	20231214	144800	19211995	2960	2975	2975	2960	2
284	20231214	144700	19206060	2955	2955	2955	2955	0
285	20231214	144600	19206060	2955	2955	2955	2955	0
286	20231214	144500	19206060	2955	2955	2955	2955	707
287	20231214	144400	17116875	2960	2965	2965	2960	293
288	20231214	144300	16249545	2975	2975	2975	2975	0
289	20231214	144200	16249545	2975	2975	2975	2975	0
290	20231214	144100	16249545	2975	2975	2975	2975	0
291	20231214	144000	16249545	2975	2975	2975	2975	0
292	20231214	143900	16249545	2975	2975	2975	2975	1
293	20231214	143800	16246570	2975	2975	2975	2975	0
294	20231214	143700	16246570	2975	2975	2975	2975	0
295	20231214	143600	16246570	2975	2975	2975	2975	0
296	20231214	143500	16246570	2975	2975	2975	2975	0
297	20231214	143400	16246570	2975	2975	2975	2975	0
298	20231214	143300	16246570	2975	2975	2975	2975	7
299	20231214	143200	16225745	2975	2975	2975	2975	0
300	20231214	143100	16225745	2975	2975	2975	2975	2
301	20231214	143000	16219795	2970	2970	2970	2970	0
302	20231214	142900	16219795	2970	2970	2970	2970	0
303	20231214	142800	16219795	2970	2970	2970	2970	0
304	20231214	142700	16219795	2970	2970	2970	2970	0
305	20231214	142600	16219795	2970	2970	2970	2970	0
306	20231214	142500	16219795	2970	2970	2970	2970	0
307	20231214	142400	16219795	2970	2970	2970	2970	0
308	20231214	142300	16219795	2970	2970	2970	2970	0
309	20231214	142200	16219795	2970	2970	2970	2970	0
310	20231214	142100	16219795	2970	2970	2970	2970	0
311	20231214	142000	16219795	2970	2970	2970	2970	698
312	20231214	141900	14146735	2970	2970	2970	2970	0
313	20231214	141800	14146735	2970	2970	2970	2970	6
314	20231214	141700	14128915	2970	2970	2970	2970	1
315	20231214	141600	14125945	2975	2975	2975	2975	0
316	20231214	141500	14125945	2975	2975	2975	2975	7
317	20231214	141400	14105120	2975	2975	2975	2975	0
318	20231214	141300	14105120	2975	2975	2975	2975	0
319	20231214	141200	14105120	2975	2975	2975	2975	0
320	20231214	141100	14105120	2975	2975	2975	2975	0
321	20231214	141000	14105120	2975	2975	2975	2975	0
322	20231214	140900	14105120	2975	2975	2975	2975	0
323	20231214	140800	14105120	2975	2975	2975	2975	0
324	20231214	140700	14105120	2975	2975	2975	2975	0
325	20231214	140600	14105120	2975	2975	2975	2975	0
326	20231214	140500	14105120	2975	2975	2975	2975	0
327	20231214	140400	14105120	2975	2975	2975	2975	0
328	20231214	140300	14105120	2975	2975	2975	2975	0
329	20231214	140200	14105120	2975	2975	2975	2975	2
330	20231214	140100	14099170	2970	2970	2970	2970	0
331	20231214	140000	14099170	2970	2970	2970	2970	0
332	20231214	135900	14099170	2970	2970	2970	2970	0
333	20231214	135800	14099170	2970	2970	2970	2970	0
334	20231214	135700	14099170	2970	2970	2970	2970	0
335	20231214	135600	14099170	2970	2970	2970	2970	0
336	20231214	135500	14099170	2970	2970	2970	2970	0
337	20231214	135400	14099170	2970	2970	2970	2970	0
338	20231214	135300	14099170	2970	2970	2970	2970	295
339	20231214	135200	13223020	2970	2970	2970	2970	0
340	20231214	135100	13223020	2970	2970	2970	2970	0
341	20231214	135000	13223020	2970	2970	2970	2970	0
342	20231214	134900	13223020	2970	2970	2970	2970	0
343	20231214	134800	13223020	2970	2970	2970	2970	0
344	20231214	134700	13223020	2970	2970	2970	2970	0
345	20231214	134600	13223020	2970	2970	2970	2970	0
346	20231214	134500	13223020	2970	2970	2970	2970	0
347	20231214	134400	13223020	2970	2970	2970	2970	0
348	20231214	134300	13223020	2970	2970	2970	2970	0
349	20231214	134200	13223020	2970	2970	2970	2970	0
350	20231214	134100	13223020	2970	2970	2970	2970	0
351	20231214	134000	13223020	2970	2970	2970	2970	0
352	20231214	133900	13223020	2970	2970	2970	2970	0
353	20231214	133800	13223020	2970	2970	2970	2970	0
354	20231214	133700	13223020	2970	2970	2970	2970	0
355	20231214	133600	13223020	2970	2970	2970	2970	0
356	20231214	133500	13223020	2970	2970	2970	2970	0
357	20231214	133400	13223020	2970	2970	2970	2970	0
358	20231214	133300	13223020	2970	2970	2970	2970	0
359	20231214	133200	13223020	2970	2970	2970	2970	0
360	20231214	133100	13223020	2970	2970	2970	2970	0
361	20231214	133000	13223020	2970	2970	2970	2970	0
362	20231214	132900	13223020	2970	2970	2970	2970	0
363	20231214	132800	13223020	2970	2970	2970	2970	0
364	20231214	132700	13223020	2970	2970	2970	2970	0
365	20231214	132600	13223020	2970	2970	2970	2970	0
366	20231214	132500	13223020	2970	2970	2970	2970	0
367	20231214	132400	13223020	2970	2970	2970	2970	0
368	20231214	132300	13223020	2970	2970	2970	2970	0
369	20231214	132200	13223020	2970	2970	2970	2970	0
370	20231214	132100	13223020	2970	2970	2970	2970	0
371	20231214	132000	13223020	2970	2970	2970	2970	0
372	20231214	131900	13223020	2970	2970	2970	2970	0
373	20231214	131800	13223020	2970	2970	2970	2970	0
374	20231214	131700	13223020	2970	2970	2970	2970	0
375	20231214	131600	13223020	2970	2970	2970	2970	0
376	20231214	131500	13223020	2970	2970	2970	2970	0
377	20231214	131400	13223020	2970	2970	2970	2970	0
378	20231214	131300	13223020	2970	2970	2970	2970	0
379	20231214	131200	13223020	2970	2970	2970	2970	0
380	20231214	131100	13223020	2970	2970	2970	2970	0
381	20231214	131000	13223020	2970	2970	2970	2970	0
382	20231214	130900	13223020	2970	2970	2970	2970	0
383	20231214	130800	13223020	2970	2970	2970	2970	0
384	20231214	130700	13223020	2970	2970	2970	2970	0
385	20231214	130600	13223020	2970	2970	2970	2970	0
386	20231214	130500	13223020	2970	2970	2970	2970	0
387	20231214	130400	13223020	2970	2970	2970	2970	0
388	20231214	130300	13223020	2970	2970	2970	2970	0
389	20231214	130200	13223020	2970	2970	2970	2970	1
390	20231214	130100	13220050	2970	2970	2970	2970	0
391	20231214	130000	13220050	2970	2970	2970	2970	0
392	20231214	125900	13220050	2970	2970	2970	2970	0
393	20231214	125800	13220050	2970	2970	2970	2970	0
394	20231214	125700	13220050	2970	2970	2970	2970	0
395	20231214	125600	13220050	2970	2970	2970	2970	0
396	20231214	125500	13220050	2970	2970	2970	2970	0
397	20231214	125400	13220050	2970	2970	2970	2970	0
398	20231214	125300	13220050	2970	2970	2970	2970	0
399	20231214	125200	13220050	2970	2970	2970	2970	0
400	20231214	125100	13220050	2970	2970	2970	2970	0
401	20231214	125000	13220050	2970	2970	2970	2970	0
402	20231214	124900	13220050	2970	2970	2970	2970	0
403	20231214	124800	13220050	2970	2970	2970	2970	0
404	20231214	124700	13220050	2970	2970	2970	2970	0
405	20231214	124600	13220050	2970	2970	2970	2970	0
406	20231214	124500	13220050	2970	2970	2970	2970	0
407	20231214	124400	13220050	2970	2970	2970	2970	0
408	20231214	124300	13220050	2970	2970	2970	2970	0
409	20231214	124200	13220050	2970	2970	2970	2970	3
410	20231214	124100	13211140	2970	2970	2970	2970	0
411	20231214	124000	13211140	2970	2970	2970	2970	0
412	20231214	123900	13211140	2970	2970	2970	2970	0
413	20231214	123800	13211140	2970	2970	2970	2970	1
414	20231214	123700	13208170	2960	2960	2960	2960	0
415	20231214	123600	13208170	2960	2960	2960	2960	0
416	20231214	123500	13208170	2960	2960	2960	2960	0
417	20231214	123400	13208170	2960	2960	2960	2960	0
418	20231214	123300	13208170	2960	2960	2960	2960	0
419	20231214	123200	13208170	2960	2960	2960	2960	0
420	20231214	123100	13208170	2960	2960	2960	2960	0
421	20231214	123000	13208170	2960	2960	2960	2960	0
422	20231214	122900	13208170	2960	2960	2960	2960	0
423	20231214	122800	13208170	2960	2960	2960	2960	1
424	20231214	122700	13205210	2960	2960	2960	2960	0
425	20231214	122600	13205210	2960	2960	2960	2960	0
426	20231214	122500	13205210	2960	2960	2960	2960	0
427	20231214	122400	13205210	2960	2960	2960	2960	0
428	20231214	122300	13205210	2960	2960	2960	2960	11
429	20231214	122200	13172650	2980	2980	2980	2980	0
430	20231214	122100	13172650	2980	2980	2980	2980	0
431	20231214	122000	13172650	2980	2980	2980	2980	0
432	20231214	121900	13172650	2980	2980	2980	2980	0
433	20231214	121800	13172650	2980	2980	2980	2980	0
434	20231214	121700	13172650	2980	2980	2980	2980	0
435	20231214	121600	13172650	2980	2980	2980	2980	0
436	20231214	121500	13172650	2980	2980	2980	2980	1
437	20231214	121400	13169670	2960	2960	2960	2960	0
438	20231214	121300	13169670	2960	2960	2960	2960	0
439	20231214	121200	13169670	2960	2960	2960	2960	0
440	20231214	121100	13169670	2960	2960	2960	2960	0
441	20231214	121000	13169670	2960	2980	2980	2960	5
442	20231214	120900	13154810	2980	2980	2980	2980	0
443	20231214	120800	13154810	2980	2980	2980	2980	0
444	20231214	120700	13154810	2980	2980	2980	2980	0
445	20231214	120600	13154810	2980	2980	2980	2980	0
446	20231214	120500	13154810	2980	2980	2980	2980	0
447	20231214	120400	13154810	2980	2980	2980	2980	0
448	20231214	120300	13154810	2980	2980	2980	2980	0
449	20231214	120200	13154810	2980	2980	2980	2980	0
450	20231214	120100	13154810	2980	2980	2980	2980	0
451	20231214	120000	13154810	2980	2980	2980	2980	0
452	20231214	115900	13154810	2980	2980	2980	2980	0
453	20231214	115800	13154810	2980	2980	2980	2980	0
454	20231214	115700	13154810	2980	2980	2980	2980	0
455	20231214	115600	13154810	2980	2980	2980	2980	0
456	20231214	115500	13154810	2980	2980	2980	2980	0
457	20231214	115400	13154810	2980	2980	2980	2980	0
458	20231214	115300	13154810	2980	2980	2980	2980	0
459	20231214	115200	13154810	2980	2980	2980	2980	0
460	20231214	115100	13154810	2980	2980	2980	2980	0
461	20231214	115000	13154810	2980	2980	2980	2980	0
462	20231214	114900	13154810	2980	2980	2980	2980	0
463	20231214	114800	13154810	2980	2980	2980	2980	0
464	20231214	114700	13154810	2980	2980	2980	2980	0
465	20231214	114600	13154810	2980	2980	2980	2980	0
466	20231214	114500	13154810	2980	2980	2980	2980	0
467	20231214	114400	13154810	2980	2980	2980	2980	0
468	20231214	114300	13154810	2980	2980	2980	2980	0
469	20231214	114200	13154810	2980	2980	2980	2980	0
470	20231214	114100	13154810	2980	2980	2980	2980	0
471	20231214	114000	13154810	2980	2980	2980	2980	0
472	20231214	113900	13154810	2980	2980	2980	2980	0
473	20231214	113800	13154810	2980	2980	2980	2980	0
474	20231214	113700	13154810	2980	2980	2980	2980	0
475	20231214	113600	13154810	2980	2980	2980	2980	0
476	20231214	113500	13154810	2980	2980	2980	2980	0
477	20231214	113400	13154810	2980	2980	2980	2980	0
478	20231214	113300	13154810	2980	2980	2980	2980	0
479	20231214	113200	13154810	2980	2980	2980	2980	0
480	20231214	113100	13154810	2980	2980	2980	2980	0
481	20231214	113000	13154810	2980	2980	2980	2980	0
482	20231214	112900	13154810	2980	2970	2980	2970	3
483	20231214	112800	13145890	2960	2960	2960	2955	200
484	20231214	112700	12554340	2955	2960	2960	2955	296
485	20231214	112600	11679565	2960	2960	2960	2960	0
486	20231214	112500	11679565	2960	2960	2960	2960	145
487	20231214	112400	11250365	2970	2965	2970	2965	484
488	20231214	112300	9815300	2970	2970	2970	2970	20
489	20231214	112200	9755900	2980	2980	2980	2980	0
490	20231214	112100	9755900	2980	2980	2980	2980	0
491	20231214	112000	9755900	2980	2980	2980	2980	0
492	20231214	111900	9755900	2980	2980	2980	2980	0
493	20231214	111800	9755900	2980	2980	2980	2980	0
494	20231214	111700	9755900	2980	2980	2980	2980	0
495	20231214	111600	9755900	2980	2980	2980	2980	0
496	20231214	111500	9755900	2980	2980	2980	2980	0
497	20231214	111400	9755900	2980	2980	2980	2980	0
498	20231214	111300	9755900	2980	2980	2980	2980	0
499	20231214	111200	9755900	2980	2980	2980	2980	2
500	20231214	111100	9749940	2980	2980	2980	2980	0
501	20231214	111000	9749940	2980	2980	2980	2980	0
502	20231214	110900	9749940	2980	2980	2980	2980	0
503	20231214	110800	9749940	2980	2980	2980	2980	0
504	20231214	110700	9749940	2980	2980	2980	2980	0
505	20231214	110600	9749940	2980	2980	2980	2980	0
506	20231214	110500	9749940	2980	2980	2980	2980	0
507	20231214	110400	9749940	2980	2980	2980	2980	1
508	20231214	110300	9746960	2975	2975	2975	2975	0
509	20231214	110200	9746960	2975	2975	2975	2975	0
510	20231214	110100	9746960	2975	2975	2975	2975	0
511	20231214	110000	9746960	2975	2975	2975	2975	0
512	20231214	105900	9746960	2975	2975	2975	2975	0
513	20231214	105800	9746960	2975	2975	2975	2975	60
514	20231214	105700	9568460	2980	2980	2980	2980	0
515	20231214	105600	9568460	2980	2980	2980	2980	61
516	20231214	105500	9386680	2985	2985	2985	2985	0
517	20231214	105400	9386680	2985	2985	2985	2985	0
518	20231214	105300	9386680	2985	2985	2985	2985	0
519	20231214	105200	9386680	2985	2985	2985	2985	0
520	20231214	105100	9386680	2985	2985	2985	2985	0
521	20231214	105000	9386680	2985	2985	2985	2985	0
522	20231214	104900	9386680	2985	2985	2985	2985	2
523	20231214	104800	9380710	2985	2985	2985	2985	1
524	20231214	104700	9377725	2985	2985	2985	2985	0
525	20231214	104600	9377725	2985	2985	2985	2985	0
526	20231214	104500	9377725	2985	2985	2985	2985	0
527	20231214	104400	9377725	2985	2985	2985	2985	0
528	20231214	104300	9377725	2985	2985	2985	2985	0
529	20231214	104200	9377725	2985	2985	2985	2985	0
530	20231214	104100	9377725	2985	2985	2985	2985	0
531	20231214	104000	9377725	2985	2985	2985	2985	0
532	20231214	103900	9377725	2985	2985	2985	2985	0
533	20231214	103800	9377725	2985	2985	2985	2985	0
534	20231214	103700	9377725	2985	2985	2985	2985	0
535	20231214	103600	9377725	2985	2985	2985	2985	0
536	20231214	103500	9377725	2985	2985	2985	2985	0
537	20231214	103400	9377725	2985	2985	2985	2985	50
538	20231214	103300	9228475	2985	2985	2985	2985	0
539	20231214	103200	9228475	2985	2985	2985	2985	0
540	20231214	103100	9228475	2985	2985	2985	2985	0
541	20231214	103000	9228475	2985	2985	2985	2985	0
542	20231214	102900	9228475	2985	2985	2985	2985	0
543	20231214	102800	9228475	2985	2980	2985	2980	2
544	20231214	102700	9222510	2985	2985	2985	2985	0
545	20231214	102600	9222510	2985	2985	2985	2985	0
546	20231214	102500	9222510	2985	2985	2985	2985	0
547	20231214	102400	9222510	2985	2985	2985	2985	0
548	20231214	102300	9222510	2985	2985	2985	2985	0
549	20231214	102200	9222510	2985	2985	2985	2985	33
550	20231214	102100	9124005	2985	2985	2985	2985	0
551	20231214	102000	9124005	2985	2985	2985	2985	0
552	20231214	101900	9124005	2985	2985	2985	2985	0
553	20231214	101800	9124005	2985	2985	2985	2985	0
554	20231214	101700	9124005	2985	2985	2985	2985	0
555	20231214	101600	9124005	2985	2985	2985	2985	0
556	20231214	101500	9124005	2985	2985	2985	2985	0
557	20231214	101400	9124005	2985	2985	2985	2985	0
558	20231214	101300	9124005	2985	2985	2985	2985	0
559	20231214	101200	9124005	2985	2985	2985	2985	0
560	20231214	101100	9124005	2985	2985	2985	2985	0
561	20231214	101000	9124005	2985	2985	2985	2985	0
562	20231214	100900	9124005	2985	2985	2985	2985	0
563	20231214	100800	9124005	2985	2985	2985	2985	0
564	20231214	100700	9124005	2985	2985	2985	2985	0
565	20231214	100600	9124005	2985	2985	2985	2985	0
566	20231214	100500	9124005	2985	2985	2985	2985	0
567	20231214	100400	9124005	2985	2985	2985	2985	0
568	20231214	100300	9124005	2985	2985	2985	2985	0
569	20231214	100200	9124005	2985	2985	2985	2985	0
570	20231214	100100	9124005	2985	2985	2985	2985	0
571	20231214	100000	9124005	2985	2985	2985	2985	0
572	20231214	095900	9124005	2985	2985	2985	2985	0
573	20231214	095800	9124005	2985	2985	2985	2985	0
574	20231214	095700	9124005	2985	2985	2985	2985	0
575	20231214	095600	9124005	2985	2985	2985	2985	0
576	20231214	095500	9124005	2985	2985	2985	2985	1
577	20231214	095400	9121020	2980	2980	2980	2980	1
578	20231214	095300	9118040	2985	2985	2985	2985	0
579	20231214	095200	9118040	2985	2985	2985	2985	0
580	20231214	095100	9118040	2985	2985	2985	2985	0
581	20231214	095000	9118040	2985	2955	2985	2955	2000
582	20231214	094900	3185925	2955	2960	2960	2955	113
583	20231214	094800	2851865	2975	2975	2975	2975	0
584	20231214	094700	2851865	2975	2975	2975	2975	0
585	20231214	094600	2851865	2975	2975	2975	2975	0
586	20231214	094500	2851865	2975	2975	2975	2975	9
587	20231214	094400	2825090	2975	2975	2975	2975	0
588	20231214	094300	2825090	2975	2975	2975	2975	0
589	20231214	094200	2825090	2975	2975	2975	2975	2
590	20231214	094100	2819140	2975	2975	2975	2975	0
591	20231214	094000	2819140	2975	2975	2975	2975	0
592	20231214	093900	2819140	2975	2975	2975	2975	0
593	20231214	093800	2819140	2975	2975	2975	2975	13
594	20231214	093700	2780465	2975	2975	2975	2975	0
595	20231214	093600	2780465	2975	2975	2975	2975	0
596	20231214	093500	2780465	2975	2975	2975	2975	1
597	20231214	093400	2777490	2975	2975	2975	2975	0
598	20231214	093300	2777490	2975	2975	2975	2975	0
599	20231214	093200	2777490	2975	2975	2975	2975	10
600	20231214	093100	2747740	2955	2965	2965	2955	500
601	20231214	093000	1268725	2975	2975	2975	2975	0
602	20231214	092900	1268725	2975	2975	2975	2975	0
603	20231214	092800	1268725	2975	2975	2975	2975	11
604	20231214	092700	1236000	2975	2975	2975	2975	0
605	20231214	092600	1236000	2975	2975	2975	2975	0
606	20231214	092500	1236000	2975	2975	2975	2975	0
607	20231214	092400	1236000	2975	2975	2975	2975	0
608	20231214	092300	1236000	2975	2975	2975	2975	0
609	20231214	092200	1236000	2975	2975	2975	2975	11
610	20231214	092100	1203275	2975	2975	2975	2975	1
611	20231214	092000	1200300	2975	2975	2975	2975	2
612	20231214	091900	1194350	2975	2975	2975	2975	0
613	20231214	091800	1194350	2975	2975	2975	2975	4
614	20231214	091700	1182450	2980	2980	2980	2980	0
615	20231214	091600	1182450	2980	2980	2980	2980	0
616	20231214	091500	1182450	2980	2980	2980	2980	0
617	20231214	091400	1182450	2980	2980	2980	2980	0
618	20231214	091300	1182450	2980	2980	2980	2980	0
619	20231214	091200	1182450	2980	2980	2980	2980	0
620	20231214	091100	1182450	2980	2980	2980	2980	0
621	20231214	091000	1182450	2980	2980	2980	2980	0
622	20231214	090900	1182450	2980	2980	2980	2980	0
623	20231214	090800	1182450	2980	2980	2980	2980	0
624	20231214	090700	1182450	2980	2980	2980	2980	27
625	20231214	090600	1101990	2980	2980	2980	2980	0
626	20231214	090500	1101990	2980	2980	2980	2980	0
627	20231214	090400	1101990	2980	2980	2980	2980	0
628	20231214	090300	1101990	2980	2980	2980	2980	10
629	20231214	090200	1072190	2980	2980	2980	2980	0
630	20231214	090100	1072190	2980	2980	2980	2980	1
631	20231214	090000	1069210	2980	2970	2980	2970	360