KissMeData/143210/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202000	24999500	2920	2920	2920	2920	1017
3	20231214	201900	24999500	2920	2920	2920	2920	0
4	20231214	201800	24999500	2920	2920	2920	2920	0
5	20231214	201700	24999500	2920	2920	2920	2920	0
6	20231214	201600	24999500	2920	2920	2920	2920	0
7	20231214	201500	24999500	2920	2920	2920	2920	0
8	20231214	201400	24999500	2920	2920	2920	2920	0
9	20231214	201300	24999500	2920	2920	2920	2920	0
10	20231214	201200	24999500	2920	2920	2920	2920	0
11	20231214	201100	24999500	2920	2920	2920	2920	0
12	20231214	201000	24999500	2920	2920	2920	2920	0
13	20231214	200900	24999500	2920	2920	2920	2920	0
14	20231214	200800	24999500	2920	2920	2920	2920	0
15	20231214	200700	24999500	2920	2920	2920	2920	0
16	20231214	200600	24999500	2920	2920	2920	2920	0
17	20231214	200500	24999500	2920	2920	2920	2920	0
18	20231214	200400	24999500	2920	2920	2920	2920	0
19	20231214	200300	24999500	2920	2920	2920	2920	0
20	20231214	200200	24999500	2920	2920	2920	2920	0
21	20231214	200100	24999500	2920	2920	2920	2920	0
22	20231214	200000	24999500	2920	2920	2920	2920	0
23	20231214	195900	24999500	2920	2920	2920	2920	0
24	20231214	195800	24999500	2920	2920	2920	2920	0
25	20231214	195700	24999500	2920	2920	2920	2920	0
26	20231214	195600	24999500	2920	2920	2920	2920	0
27	20231214	195500	24999500	2920	2920	2920	2920	0
28	20231214	195400	24999500	2920	2920	2920	2920	0
29	20231214	195300	24999500	2920	2920	2920	2920	0
30	20231214	195200	24999500	2920	2920	2920	2920	0
31	20231214	195100	24999500	2920	2920	2920	2920	0
32	20231214	195000	24999500	2920	2920	2920	2920	1017
33	20231214	194900	24999500	2920	2920	2920	2920	0
34	20231214	194800	24999500	2920	2920	2920	2920	0
35	20231214	194700	24999500	2920	2920	2920	2920	0
36	20231214	194600	24999500	2920	2920	2920	2920	0
37	20231214	194500	24999500	2920	2920	2920	2920	0
38	20231214	194400	24999500	2920	2920	2920	2920	0
39	20231214	194300	24999500	2920	2920	2920	2920	0
40	20231214	194200	24999500	2920	2920	2920	2920	0
41	20231214	194100	24999500	2920	2920	2920	2920	0
42	20231214	194000	24999500	2920	2920	2920	2920	0
43	20231214	193900	24999500	2920	2920	2920	2920	0
44	20231214	193800	24999500	2920	2920	2920	2920	0
45	20231214	193700	24999500	2920	2920	2920	2920	0
46	20231214	193600	24999500	2920	2920	2920	2920	0
47	20231214	193500	24999500	2920	2920	2920	2920	0
48	20231214	193400	24999500	2920	2920	2920	2920	0
49	20231214	193300	24999500	2920	2920	2920	2920	0
50	20231214	193200	24999500	2920	2920	2920	2920	0
51	20231214	193100	24999500	2920	2920	2920	2920	0
52	20231214	193000	24999500	2920	2920	2920	2920	0
53	20231214	192900	24999500	2920	2920	2920	2920	0
54	20231214	192800	24999500	2920	2920	2920	2920	0
55	20231214	192700	24999500	2920	2920	2920	2920	0
56	20231214	192600	24999500	2920	2920	2920	2920	0
57	20231214	192500	24999500	2920	2920	2920	2920	0
58	20231214	192400	24999500	2920	2920	2920	2920	0
59	20231214	192300	24999500	2920	2920	2920	2920	0
60	20231214	192200	24999500	2920	2920	2920	2920	0
61	20231214	192100	24999500	2920	2920	2920	2920	0
62	20231214	192000	24999500	2920	2920	2920	2920	1017
63	20231214	191900	24999500	2920	2920	2920	2920	0
64	20231214	191800	24999500	2920	2920	2920	2920	0
65	20231214	191700	24999500	2920	2920	2920	2920	0
66	20231214	191600	24999500	2920	2920	2920	2920	0
67	20231214	191500	24999500	2920	2920	2920	2920	0
68	20231214	191400	24999500	2920	2920	2920	2920	0
69	20231214	191300	24999500	2920	2920	2920	2920	0
70	20231214	191200	24999500	2920	2920	2920	2920	0
71	20231214	191100	24999500	2920	2920	2920	2920	0
72	20231214	191000	24999500	2920	2920	2920	2920	0
73	20231214	190900	24999500	2920	2920	2920	2920	0
74	20231214	190800	24999500	2920	2920	2920	2920	0
75	20231214	190700	24999500	2920	2920	2920	2920	0
76	20231214	190600	24999500	2920	2920	2920	2920	0
77	20231214	190500	24999500	2920	2920	2920	2920	0
78	20231214	190400	24999500	2920	2920	2920	2920	0
79	20231214	190300	24999500	2920	2920	2920	2920	0
80	20231214	190200	24999500	2920	2920	2920	2920	0
81	20231214	190100	24999500	2920	2920	2920	2920	0
82	20231214	190000	24999500	2920	2920	2920	2920	0
83	20231214	185900	24999500	2920	2920	2920	2920	0
84	20231214	185800	24999500	2920	2920	2920	2920	0
85	20231214	185700	24999500	2920	2920	2920	2920	0
86	20231214	185600	24999500	2920	2920	2920	2920	0
87	20231214	185500	24999500	2920	2920	2920	2920	0
88	20231214	185400	24999500	2920	2920	2920	2920	0
89	20231214	185300	24999500	2920	2920	2920	2920	0
90	20231214	185200	24999500	2920	2920	2920	2920	0
91	20231214	185100	24999500	2920	2920	2920	2920	0
92	20231214	185000	24999500	2920	2920	2920	2920	1017
93	20231214	184900	24999500	2920	2920	2920	2920	0
94	20231214	184800	24999500	2920	2920	2920	2920	0
95	20231214	184700	24999500	2920	2920	2920	2920	0
96	20231214	184600	24999500	2920	2920	2920	2920	0
97	20231214	184500	24999500	2920	2920	2920	2920	0
98	20231214	184400	24999500	2920	2920	2920	2920	0
99	20231214	184300	24999500	2920	2920	2920	2920	0
100	20231214	184200	24999500	2920	2920	2920	2920	0
101	20231214	184100	24999500	2920	2920	2920	2920	0
102	20231214	184000	24999500	2920	2920	2920	2920	0
103	20231214	183900	24999500	2920	2920	2920	2920	0
104	20231214	183800	24999500	2920	2920	2920	2920	0
105	20231214	183700	24999500	2920	2920	2920	2920	0
106	20231214	183600	24999500	2920	2920	2920	2920	0
107	20231214	183500	24999500	2920	2920	2920	2920	0
108	20231214	183400	24999500	2920	2920	2920	2920	0
109	20231214	183300	24999500	2920	2920	2920	2920	0
110	20231214	183200	24999500	2920	2920	2920	2920	0
111	20231214	183100	24999500	2920	2920	2920	2920	0
112	20231214	183000	24999500	2920	2920	2920	2920	0
113	20231214	182900	24999500	2920	2920	2920	2920	0
114	20231214	182800	24999500	2920	2920	2920	2920	0
115	20231214	182700	24999500	2920	2920	2920	2920	0
116	20231214	182600	24999500	2920	2920	2920	2920	0
117	20231214	182500	24999500	2920	2920	2920	2920	0
118	20231214	182400	24999500	2920	2920	2920	2920	0
119	20231214	182300	24999500	2920	2920	2920	2920	0
120	20231214	182200	24999500	2920	2920	2920	2920	0
121	20231214	182100	24999500	2920	2920	2920	2920	0
122	20231214	182000	24999500	2920	2920	2920	2920	1017
123	20231214	181900	24999500	2920	2920	2920	2920	0
124	20231214	181800	24999500	2920	2920	2920	2920	0
125	20231214	181700	24999500	2920	2920	2920	2920	0
126	20231214	181600	24999500	2920	2920	2920	2920	0
127	20231214	181500	24999500	2920	2920	2920	2920	0
128	20231214	181400	24999500	2920	2920	2920	2920	0
129	20231214	181300	24999500	2920	2920	2920	2920	0
130	20231214	181200	24999500	2920	2920	2920	2920	0
131	20231214	181100	24999500	2920	2920	2920	2920	0
132	20231214	181000	24999500	2920	2920	2920	2920	0
133	20231214	180900	24999500	2920	2920	2920	2920	0
134	20231214	180800	24999500	2920	2920	2920	2920	0
135	20231214	180700	24999500	2920	2920	2920	2920	0
136	20231214	180600	24999500	2920	2920	2920	2920	0
137	20231214	180500	24999500	2920	2920	2920	2920	0
138	20231214	180400	24999500	2920	2920	2920	2920	0
139	20231214	180300	24999500	2920	2920	2920	2920	0
140	20231214	180200	24999500	2920	2920	2920	2920	0
141	20231214	180100	24999500	2920	2920	2920	2920	0
142	20231214	180000	24999500	2920	2920	2920	2920	0
143	20231214	175900	24999500	2920	2920	2920	2920	0
144	20231214	175800	24999500	2920	2920	2920	2920	0
145	20231214	175700	24999500	2920	2920	2920	2920	0
146	20231214	175600	24999500	2920	2920	2920	2920	0
147	20231214	175500	24999500	2920	2920	2920	2920	0
148	20231214	175400	24999500	2920	2920	2920	2920	0
149	20231214	175300	24999500	2920	2920	2920	2920	0
150	20231214	175200	24999500	2920	2920	2920	2920	0
151	20231214	175100	24999500	2920	2920	2920	2920	0
152	20231214	175000	24999500	2920	2920	2920	2920	1017
153	20231214	174900	24999500	2920	2920	2920	2920	0
154	20231214	174800	24999500	2920	2920	2920	2920	0
155	20231214	174700	24999500	2920	2920	2920	2920	0
156	20231214	174600	24999500	2920	2920	2920	2920	0
157	20231214	174500	24999500	2920	2920	2920	2920	0
158	20231214	174400	24999500	2920	2920	2920	2920	0
159	20231214	174300	24999500	2920	2920	2920	2920	0
160	20231214	174200	24999500	2920	2920	2920	2920	0
161	20231214	174100	24999500	2920	2920	2920	2920	0
162	20231214	174000	24999500	2920	2920	2920	2920	0
163	20231214	173900	24999500	2920	2920	2920	2920	0
164	20231214	173800	24999500	2920	2920	2920	2920	0
165	20231214	173700	24999500	2920	2920	2920	2920	0
166	20231214	173600	24999500	2920	2920	2920	2920	0
167	20231214	173500	24999500	2920	2920	2920	2920	0
168	20231214	173400	24999500	2920	2920	2920	2920	0
169	20231214	173300	24999500	2920	2920	2920	2920	0
170	20231214	173200	24999500	2920	2920	2920	2920	0
171	20231214	173100	24999500	2920	2920	2920	2920	0
172	20231214	173000	24999500	2920	2920	2920	2920	0
173	20231214	172900	24999500	2920	2920	2920	2920	0
174	20231214	172800	24999500	2920	2920	2920	2920	0
175	20231214	172700	24999500	2920	2920	2920	2920	0
176	20231214	172600	24999500	2920	2920	2920	2920	0
177	20231214	172500	24999500	2920	2920	2920	2920	0
178	20231214	172400	24999500	2920	2920	2920	2920	0
179	20231214	172300	24999500	2920	2920	2920	2920	0
180	20231214	172200	24999500	2920	2920	2920	2920	0
181	20231214	172100	24999500	2920	2920	2920	2920	0
182	20231214	172000	24999500	2920	2920	2920	2920	1017
183	20231214	171900	24999500	2920	2920	2920	2920	0
184	20231214	171800	24999500	2920	2920	2920	2920	0
185	20231214	171700	24999500	2920	2920	2920	2920	0
186	20231214	171600	24999500	2920	2920	2920	2920	0
187	20231214	171500	24999500	2920	2920	2920	2920	0
188	20231214	171400	24999500	2920	2920	2920	2920	0
189	20231214	171300	24999500	2920	2920	2920	2920	0
190	20231214	171200	24999500	2920	2920	2920	2920	0
191	20231214	171100	24999500	2920	2920	2920	2920	0
192	20231214	171000	24999500	2920	2920	2920	2920	0
193	20231214	170900	24999500	2920	2920	2920	2920	0
194	20231214	170800	24999500	2920	2920	2920	2920	0
195	20231214	170700	24999500	2920	2920	2920	2920	0
196	20231214	170600	24999500	2920	2920	2920	2920	0
197	20231214	170500	24999500	2920	2920	2920	2920	0
198	20231214	170400	24999500	2920	2920	2920	2920	0
199	20231214	170300	24999500	2920	2920	2920	2920	0
200	20231214	170200	24999500	2920	2920	2920	2920	0
201	20231214	170100	24999500	2920	2920	2920	2920	0
202	20231214	170000	24999500	2920	2920	2920	2920	0
203	20231214	165900	24999500	2920	2920	2920	2920	0
204	20231214	165800	24999500	2920	2920	2920	2920	0
205	20231214	165700	24999500	2920	2920	2920	2920	0
206	20231214	165600	24999500	2920	2920	2920	2920	0
207	20231214	165500	24999500	2920	2920	2920	2920	0
208	20231214	165400	24999500	2920	2920	2920	2920	0
209	20231214	165300	24999500	2920	2920	2920	2920	0
210	20231214	165200	24999500	2920	2920	2920	2920	0
211	20231214	165100	24999500	2920	2920	2920	2920	0
212	20231214	165000	24999500	2920	2920	2920	2920	1017
213	20231214	164900	24999500	2920	2920	2920	2920	0
214	20231214	164800	24999500	2920	2920	2920	2920	0
215	20231214	164700	24999500	2920	2920	2920	2920	0
216	20231214	164600	24999500	2920	2920	2920	2920	0
217	20231214	164500	24999500	2920	2920	2920	2920	0
218	20231214	164400	24999500	2920	2920	2920	2920	0
219	20231214	164300	24999500	2920	2920	2920	2920	0
220	20231214	164200	24999500	2920	2920	2920	2920	0
221	20231214	164100	24999500	2920	2920	2920	2920	0
222	20231214	164000	24999500	2920	2920	2920	2920	0
223	20231214	163900	24999500	2920	2920	2920	2920	0
224	20231214	163800	24999500	2920	2920	2920	2920	0
225	20231214	163700	24999500	2920	2920	2920	2920	0
226	20231214	163600	24999500	2920	2920	2920	2920	0
227	20231214	163500	24999500	2920	2920	2920	2920	0
228	20231214	163400	24999500	2920	2920	2920	2920	0
229	20231214	163300	24999500	2920	2920	2920	2920	0
230	20231214	163200	24999500	2920	2920	2920	2920	0
231	20231214	163100	24999500	2920	2920	2920	2920	0
232	20231214	163000	24999500	2920	2920	2920	2920	0
233	20231214	162900	24999500	2920	2920	2920	2920	0
234	20231214	162800	24999500	2920	2920	2920	2920	0
235	20231214	162700	24999500	2920	2920	2920	2920	0
236	20231214	162600	24999500	2920	2920	2920	2920	0
237	20231214	162500	24999500	2920	2920	2920	2920	0
238	20231214	162400	24999500	2920	2920	2920	2920	0
239	20231214	162300	24999500	2920	2920	2920	2920	0
240	20231214	162200	24999500	2920	2920	2920	2920	0
241	20231214	162100	24999500	2920	2920	2920	2920	0
242	20231214	162000	24999500	2920	2920	2920	2920	1017
243	20231214	161900	24999500	2920	2920	2920	2920	0
244	20231214	161800	24999500	2920	2920	2920	2920	0
245	20231214	161700	24999500	2920	2920	2920	2920	0
246	20231214	161600	24999500	2920	2920	2920	2920	0
247	20231214	161500	24999500	2920	2920	2920	2920	0
248	20231214	161400	24999500	2920	2920	2920	2920	0
249	20231214	161300	24999500	2920	2920	2920	2920	0
250	20231214	161200	24999500	2920	2920	2920	2920	0
251	20231214	161100	24999500	2920	2920	2920	2920	0
252	20231214	161000	24999500	2920	2920	2920	2920	0
253	20231214	160900	24999500	2920	2920	2920	2920	0
254	20231214	160800	24999500	2920	2920	2920	2920	0
255	20231214	160700	24999500	2920	2920	2920	2920	0
256	20231214	160600	24999500	2920	2920	2920	2920	0
257	20231214	160500	24999500	2920	2920	2920	2920	0
258	20231214	160400	24999500	2920	2920	2920	2920	0
259	20231214	160300	24999500	2920	2920	2920	2920	0
260	20231214	160200	24999500	2920	2920	2920	2920	0
261	20231214	160100	24999500	2920	2920	2920	2920	0
262	20231214	160000	24999500	2920	2920	2920	2920	0
263	20231214	155900	24999500	2920	2920	2920	2920	0
264	20231214	155800	24999500	2920	2920	2920	2920	0
265	20231214	155700	24999500	2920	2920	2920	2920	0
266	20231214	155600	24999500	2920	2920	2920	2920	0
267	20231214	155500	24999500	2920	2920	2920	2920	0
268	20231214	155400	24999500	2920	2920	2920	2920	0
269	20231214	155300	24999500	2920	2920	2920	2920	0
270	20231214	155200	24999500	2920	2920	2920	2920	0
271	20231214	155100	24999500	2920	2920	2920	2920	0
272	20231214	155000	24999500	2920	2920	2920	2920	1017
273	20231214	154900	24999500	2920	2920	2920	2920	0
274	20231214	154800	24999500	2920	2920	2920	2920	0
275	20231214	154700	24999500	2920	2920	2920	2920	0
276	20231214	154600	24999500	2920	2920	2920	2920	0
277	20231214	154500	24999500	2920	2920	2920	2920	0
278	20231214	154400	24999500	2920	2920	2920	2920	0
279	20231214	154300	24999500	2920	2920	2920	2920	0
280	20231214	154200	24999500	2920	2920	2920	2920	0
281	20231214	154100	24999500	2920	2920	2920	2920	0
282	20231214	154000	24999500	2920	2920	2920	2920	0
283	20231214	153900	24999500	2920	2920	2920	2920	0
284	20231214	153800	24999500	2920	2920	2920	2920	0
285	20231214	153700	24999500	2920	2920	2920	2920	0
286	20231214	153600	24999500	2920	2920	2920	2920	0
287	20231214	153500	24999500	2920	2920	2920	2920	0
288	20231214	153400	24999500	2920	2920	2920	2920	0
289	20231214	153300	24999500	2920	2920	2920	2920	0
290	20231214	153200	24999500	2920	2920	2920	2920	0
291	20231214	153100	24999500	2920	2920	2920	2920	0
292	20231214	153000	24999500	2920	2920	2920	2920	1017
293	20231214	152900	22029860	2915	2915	2915	2915	0
294	20231214	152800	22029860	2915	2915	2915	2915	0
295	20231214	152700	22029860	2915	2915	2915	2915	0
296	20231214	152600	22029860	2915	2915	2915	2915	0
297	20231214	152500	22029860	2915	2915	2915	2915	0
298	20231214	152400	22029860	2915	2915	2915	2915	0
299	20231214	152300	22029860	2915	2915	2915	2915	0
300	20231214	152200	22029860	2915	2915	2915	2915	0
301	20231214	152100	22029860	2915	2915	2915	2915	0
302	20231214	152000	22029860	2915	2915	2915	2915	0
303	20231214	151900	22029860	2915	2915	2915	2915	0
304	20231214	151800	22029860	2915	2915	2915	2915	0
305	20231214	151700	22029860	2915	2910	2915	2910	4
306	20231214	151600	22018205	2910	2910	2910	2910	1
307	20231214	151500	22015295	2910	2910	2910	2910	1
308	20231214	151400	22012385	2915	2915	2915	2915	10
309	20231214	151300	21983235	2915	2915	2915	2915	14
310	20231214	151200	21942425	2915	2915	2915	2915	0
311	20231214	151100	21942425	2915	2915	2915	2915	0
312	20231214	151000	21942425	2915	2915	2915	2915	0
313	20231214	150900	21942425	2915	2915	2915	2915	0
314	20231214	150800	21942425	2915	2915	2915	2915	0
315	20231214	150700	21942425	2915	2915	2915	2915	0
316	20231214	150600	21942425	2915	2915	2915	2915	0
317	20231214	150500	21942425	2915	2915	2915	2915	0
318	20231214	150400	21942425	2915	2915	2915	2915	0
319	20231214	150300	21942425	2915	2915	2915	2915	0
320	20231214	150200	21942425	2915	2915	2915	2915	0
321	20231214	150100	21942425	2915	2915	2915	2915	0
322	20231214	150000	21942425	2915	2915	2915	2915	0
323	20231214	145900	21942425	2915	2915	2915	2915	0
324	20231214	145800	21942425	2915	2900	2915	2900	4
325	20231214	145700	21930790	2910	2910	2910	2910	0
326	20231214	145600	21930790	2910	2910	2910	2910	10
327	20231214	145500	21901690	2910	2910	2910	2910	3
328	20231214	145400	21892960	2910	2910	2910	2910	0
329	20231214	145300	21892960	2910	2910	2910	2910	0
330	20231214	145200	21892960	2910	2910	2910	2910	0
331	20231214	145100	21892960	2910	2910	2910	2910	0
332	20231214	145000	21892960	2910	2910	2910	2910	7
333	20231214	144900	21872590	2910	2910	2910	2910	0
334	20231214	144800	21872590	2910	2910	2910	2910	0
335	20231214	144700	21872590	2910	2910	2910	2910	3
336	20231214	144600	21863860	2915	2915	2915	2915	0
337	20231214	144500	21863860	2915	2915	2915	2915	0
338	20231214	144400	21863860	2915	2915	2915	2915	0
339	20231214	144300	21863860	2915	2915	2915	2915	100
340	20231214	144200	21572360	2915	2915	2915	2915	0
341	20231214	144100	21572360	2915	2915	2915	2915	0
342	20231214	144000	21572360	2915	2915	2915	2915	3
343	20231214	143900	21563615	2900	2915	2915	2900	4
344	20231214	143800	21551970	2915	2915	2915	2915	0
345	20231214	143700	21551970	2915	2915	2915	2915	0
346	20231214	143600	21551970	2915	2915	2915	2915	0
347	20231214	143500	21551970	2915	2915	2915	2915	0
348	20231214	143400	21551970	2915	2915	2915	2915	0
349	20231214	143300	21551970	2915	2915	2915	2915	0
350	20231214	143200	21551970	2915	2915	2915	2915	0
351	20231214	143100	21551970	2915	2915	2915	2915	0
352	20231214	143000	21551970	2915	2915	2915	2915	0
353	20231214	142900	21551970	2915	2915	2915	2915	0
354	20231214	142800	21551970	2915	2915	2915	2915	0
355	20231214	142700	21551970	2915	2915	2915	2915	0
356	20231214	142600	21551970	2915	2915	2915	2915	3
357	20231214	142500	21543225	2915	2915	2915	2915	0
358	20231214	142400	21543225	2915	2915	2915	2915	0
359	20231214	142300	21543225	2915	2915	2915	2915	0
360	20231214	142200	21543225	2915	2915	2915	2915	0
361	20231214	142100	21543225	2915	2915	2915	2915	40
362	20231214	142000	21426625	2915	2915	2915	2915	0
363	20231214	141900	21426625	2915	2915	2915	2915	0
364	20231214	141800	21426625	2915	2915	2915	2915	0
365	20231214	141700	21426625	2915	2915	2915	2915	0
366	20231214	141600	21426625	2915	2910	2915	2910	3
367	20231214	141500	21417890	2910	2910	2910	2910	0
368	20231214	141400	21417890	2910	2910	2910	2910	3
369	20231214	141300	21409160	2910	2910	2910	2910	25
370	20231214	141200	21336410	2910	2910	2910	2910	1
371	20231214	141100	21333500	2915	2915	2915	2915	0
372	20231214	141000	21333500	2915	2915	2915	2915	0
373	20231214	140900	21333500	2915	2915	2915	2915	0
374	20231214	140800	21333500	2915	2915	2915	2915	0
375	20231214	140700	21333500	2915	2915	2915	2915	0
376	20231214	140600	21333500	2915	2915	2915	2915	0
377	20231214	140500	21333500	2915	2915	2915	2915	0
378	20231214	140400	21333500	2915	2915	2915	2915	0
379	20231214	140300	21333500	2915	2915	2915	2915	0
380	20231214	140200	21333500	2915	2915	2915	2915	5
381	20231214	140100	21318925	2915	2915	2915	2915	10
382	20231214	140000	21289775	2915	2915	2915	2915	0
383	20231214	135900	21289775	2915	2915	2915	2915	0
384	20231214	135800	21289775	2915	2915	2915	2915	0
385	20231214	135700	21289775	2915	2910	2915	2910	933
386	20231214	135600	18570085	2910	2910	2910	2910	88
387	20231214	135500	18314005	2910	2910	2910	2910	0
388	20231214	135400	18314005	2910	2910	2910	2910	0
389	20231214	135300	18314005	2910	2910	2910	2910	0
390	20231214	135200	18314005	2910	2910	2910	2910	0
391	20231214	135100	18314005	2910	2910	2910	2910	0
392	20231214	135000	18314005	2910	2900	2910	2900	4
393	20231214	134900	18302375	2910	2910	2910	2910	0
394	20231214	134800	18302375	2910	2910	2910	2910	0
395	20231214	134700	18302375	2910	2910	2910	2910	0
396	20231214	134600	18302375	2910	2910	2910	2910	0
397	20231214	134500	18302375	2910	2910	2910	2910	0
398	20231214	134400	18302375	2910	2910	2910	2910	0
399	20231214	134300	18302375	2910	2910	2910	2910	0
400	20231214	134200	18302375	2910	2910	2910	2910	0
401	20231214	134100	18302375	2910	2910	2910	2910	3
402	20231214	134000	18293645	2910	2910	2910	2910	0
403	20231214	133900	18293645	2910	2905	2910	2905	1029
404	20231214	133800	15303335	2905	2905	2905	2905	0
405	20231214	133700	15303335	2905	2905	2905	2905	0
406	20231214	133600	15303335	2905	2905	2905	2905	0
407	20231214	133500	15303335	2905	2905	2905	2905	2
408	20231214	133400	15297525	2905	2905	2905	2905	0
409	20231214	133300	15297525	2905	2905	2905	2905	10
410	20231214	133200	15268475	2905	2905	2905	2905	0
411	20231214	133100	15268475	2905	2905	2905	2905	0
412	20231214	133000	15268475	2905	2905	2905	2905	0
413	20231214	132900	15268475	2905	2905	2905	2905	0
414	20231214	132800	15268475	2905	2905	2905	2905	0
415	20231214	132700	15268475	2905	2905	2905	2905	0
416	20231214	132600	15268475	2905	2905	2905	2905	0
417	20231214	132500	15268475	2905	2905	2905	2905	0
418	20231214	132400	15268475	2905	2905	2905	2905	0
419	20231214	132300	15268475	2905	2905	2905	2905	0
420	20231214	132200	15268475	2905	2905	2905	2905	0
421	20231214	132100	15268475	2905	2905	2905	2905	0
422	20231214	132000	15268475	2905	2905	2905	2905	0
423	20231214	131900	15268475	2905	2905	2905	2905	3
424	20231214	131800	15259760	2905	2905	2905	2905	0
425	20231214	131700	15259760	2905	2905	2905	2905	0
426	20231214	131600	15259760	2905	2905	2905	2905	0
427	20231214	131500	15259760	2905	2905	2905	2905	0
428	20231214	131400	15259760	2905	2905	2905	2905	0
429	20231214	131300	15259760	2905	2905	2905	2905	0
430	20231214	131200	15259760	2905	2905	2905	2905	0
431	20231214	131100	15259760	2905	2905	2905	2905	0
432	20231214	131000	15259760	2905	2905	2905	2905	0
433	20231214	130900	15259760	2905	2905	2905	2905	0
434	20231214	130800	15259760	2905	2905	2905	2905	0
435	20231214	130700	15259760	2905	2905	2905	2905	0
436	20231214	130600	15259760	2905	2905	2905	2905	0
437	20231214	130500	15259760	2905	2905	2905	2905	0
438	20231214	130400	15259760	2905	2905	2905	2905	0
439	20231214	130300	15259760	2905	2905	2905	2905	0
440	20231214	130200	15259760	2905	2905	2905	2905	0
441	20231214	130100	15259760	2905	2905	2905	2905	0
442	20231214	130000	15259760	2905	2905	2905	2905	3
443	20231214	125900	15251045	2905	2905	2905	2905	0
444	20231214	125800	15251045	2905	2905	2905	2905	0
445	20231214	125700	15251045	2905	2905	2905	2905	0
446	20231214	125600	15251045	2905	2905	2905	2905	0
447	20231214	125500	15251045	2905	2905	2905	2905	0
448	20231214	125400	15251045	2905	2905	2905	2905	8
449	20231214	125300	15227805	2905	2905	2905	2905	62
450	20231214	125200	15047695	2905	2905	2905	2905	0
451	20231214	125100	15047695	2905	2905	2905	2905	0
452	20231214	125000	15047695	2905	2905	2905	2905	3
453	20231214	124900	15038980	2905	2905	2905	2905	0
454	20231214	124800	15038980	2905	2905	2905	2905	49
455	20231214	124700	14896635	2905	2905	2905	2905	0
456	20231214	124600	14896635	2905	2905	2905	2905	0
457	20231214	124500	14896635	2905	2905	2905	2905	3
458	20231214	124400	14887920	2890	2890	2890	2890	95
459	20231214	124300	14613370	2895	2895	2895	2895	4
460	20231214	124200	14601790	2900	2900	2900	2900	1
461	20231214	124100	14598890	2905	2905	2905	2905	0
462	20231214	124000	14598890	2905	2905	2905	2905	3
463	20231214	123900	14590175	2905	2905	2905	2905	0
464	20231214	123800	14590175	2905	2905	2905	2905	0
465	20231214	123700	14590175	2905	2905	2905	2905	36
466	20231214	123600	14485595	2885	2885	2885	2885	0
467	20231214	123500	14485595	2885	2905	2905	2885	4
468	20231214	123400	14473995	2880	2880	2880	2880	100
469	20231214	123300	14185995	2880	2885	2885	2880	300
470	20231214	123200	13321490	2880	2880	2880	2880	0
471	20231214	123100	13321490	2880	2880	2880	2880	0
472	20231214	123000	13321490	2880	2880	2880	2880	0
473	20231214	122900	13321490	2880	2880	2880	2880	0
474	20231214	122800	13321490	2880	2880	2880	2880	0
475	20231214	122700	13321490	2880	2880	2880	2880	0
476	20231214	122600	13321490	2880	2880	2880	2880	0
477	20231214	122500	13321490	2880	2880	2880	2880	0
478	20231214	122400	13321490	2880	2880	2880	2880	0
479	20231214	122300	13321490	2880	2880	2880	2880	0
480	20231214	122200	13321490	2880	2880	2880	2880	0
481	20231214	122100	13321490	2880	2880	2880	2880	0
482	20231214	122000	13321490	2880	2880	2880	2880	0
483	20231214	121900	13321490	2880	2880	2880	2880	0
484	20231214	121800	13321490	2880	2880	2880	2880	0
485	20231214	121700	13321490	2880	2880	2880	2880	0
486	20231214	121600	13321490	2880	2880	2880	2880	0
487	20231214	121500	13321490	2880	2880	2880	2880	0
488	20231214	121400	13321490	2880	2880	2880	2880	0
489	20231214	121300	13321490	2880	2880	2880	2880	0
490	20231214	121200	13321490	2880	2880	2880	2880	0
491	20231214	121100	13321490	2880	2880	2880	2880	0
492	20231214	121000	13321490	2880	2880	2880	2880	0
493	20231214	120900	13321490	2880	2880	2880	2880	0
494	20231214	120800	13321490	2880	2880	2880	2880	0
495	20231214	120700	13321490	2880	2880	2880	2880	0
496	20231214	120600	13321490	2880	2880	2880	2880	0
497	20231214	120500	13321490	2880	2880	2880	2880	694
498	20231214	120400	11322770	2880	2880	2880	2880	0
499	20231214	120300	11322770	2880	2880	2880	2880	0
500	20231214	120200	11322770	2880	2885	2885	2880	107
501	20231214	120100	11014240	2890	2890	2890	2890	272
502	20231214	120000	10228160	2890	2890	2890	2890	0
503	20231214	115900	10228160	2890	2890	2890	2890	0
504	20231214	115800	10228160	2890	2890	2890	2890	0
505	20231214	115700	10228160	2890	2890	2890	2890	0
506	20231214	115600	10228160	2890	2890	2890	2890	0
507	20231214	115500	10228160	2890	2890	2890	2890	0
508	20231214	115400	10228160	2890	2890	2890	2890	0
509	20231214	115300	10228160	2890	2890	2890	2890	0
510	20231214	115200	10228160	2890	2890	2890	2890	0
511	20231214	115100	10228160	2890	2890	2890	2890	0
512	20231214	115000	10228160	2890	2890	2890	2890	0
513	20231214	114900	10228160	2890	2890	2890	2890	0
514	20231214	114800	10228160	2890	2890	2890	2890	114
515	20231214	114700	9898700	2890	2890	2890	2890	0
516	20231214	114600	9898700	2890	2890	2890	2890	0
517	20231214	114500	9898700	2890	2890	2890	2890	50
518	20231214	114400	9754200	2890	2890	2890	2890	0
519	20231214	114300	9754200	2890	2890	2890	2890	80
520	20231214	114200	9523000	2880	2880	2880	2880	0
521	20231214	114100	9523000	2880	2880	2880	2880	0
522	20231214	114000	9523000	2880	2880	2880	2880	0
523	20231214	113900	9523000	2880	2880	2880	2880	0
524	20231214	113800	9523000	2880	2880	2880	2880	0
525	20231214	113700	9523000	2880	2880	2880	2880	0
526	20231214	113600	9523000	2880	2880	2880	2880	0
527	20231214	113500	9523000	2880	2880	2880	2880	0
528	20231214	113400	9523000	2880	2880	2880	2880	0
529	20231214	113300	9523000	2880	2880	2880	2880	1
530	20231214	113200	9520120	2890	2890	2890	2890	20
531	20231214	113100	9462320	2880	2880	2880	2880	0
532	20231214	113000	9462320	2880	2880	2880	2880	0
533	20231214	112900	9462320	2880	2880	2880	2880	0
534	20231214	112800	9462320	2880	2885	2885	2880	190
535	20231214	112700	8915095	2885	2885	2885	2885	0
536	20231214	112600	8915095	2885	2885	2885	2885	0
537	20231214	112500	8915095	2885	2885	2885	2885	80
538	20231214	112400	8684295	2890	2890	2890	2890	0
539	20231214	112300	8684295	2890	2890	2890	2890	0
540	20231214	112200	8684295	2890	2890	2890	2890	0
541	20231214	112100	8684295	2890	2890	2890	2890	0
542	20231214	112000	8684295	2890	2890	2890	2890	0
543	20231214	111900	8684295	2890	2890	2890	2890	0
544	20231214	111800	8684295	2890	2890	2890	2890	0
545	20231214	111700	8684295	2890	2890	2890	2890	0
546	20231214	111600	8684295	2890	2890	2890	2890	0
547	20231214	111500	8684295	2890	2890	2890	2890	0
548	20231214	111400	8684295	2890	2890	2890	2890	0
549	20231214	111300	8684295	2890	2890	2890	2890	0
550	20231214	111200	8684295	2890	2890	2890	2890	0
551	20231214	111100	8684295	2890	2890	2890	2890	0
552	20231214	111000	8684295	2890	2890	2890	2890	0
553	20231214	110900	8684295	2890	2890	2890	2890	0
554	20231214	110800	8684295	2890	2890	2890	2890	10
555	20231214	110700	8655395	2890	2890	2890	2890	20
556	20231214	110600	8597595	2885	2885	2885	2885	200
557	20231214	110500	8020595	2885	2885	2885	2885	0
558	20231214	110400	8020595	2885	2885	2885	2885	0
559	20231214	110300	8020595	2885	2885	2885	2885	100
560	20231214	110200	7732095	2890	2890	2890	2890	0
561	20231214	110100	7732095	2890	2890	2890	2890	0
562	20231214	110000	7732095	2890	2890	2890	2890	0
563	20231214	105900	7732095	2890	2890	2890	2890	10
564	20231214	105800	7703195	2890	2890	2890	2890	0
565	20231214	105700	7703195	2890	2890	2890	2890	0
566	20231214	105600	7703195	2890	2890	2890	2890	0
567	20231214	105500	7703195	2890	2890	2890	2890	0
568	20231214	105400	7703195	2890	2890	2890	2890	1
569	20231214	105300	7700305	2890	2890	2890	2890	0
570	20231214	105200	7700305	2890	2890	2890	2890	0
571	20231214	105100	7700305	2890	2890	2890	2890	0
572	20231214	105000	7700305	2890	2890	2890	2890	20
573	20231214	104900	7642505	2885	2885	2885	2885	0
574	20231214	104800	7642505	2885	2885	2885	2885	0
575	20231214	104700	7642505	2885	2885	2885	2885	25
576	20231214	104600	7570380	2885	2885	2885	2885	0
577	20231214	104500	7570380	2885	2885	2885	2885	0
578	20231214	104400	7570380	2885	2885	2885	2885	0
579	20231214	104300	7570380	2885	2885	2885	2885	3
580	20231214	104200	7561725	2885	2885	2885	2885	0
581	20231214	104100	7561725	2885	2885	2885	2885	0
582	20231214	104000	7561725	2885	2885	2885	2885	0
583	20231214	103900	7561725	2885	2885	2885	2885	0
584	20231214	103800	7561725	2885	2885	2885	2885	0
585	20231214	103700	7561725	2885	2885	2885	2885	0
586	20231214	103600	7561725	2885	2885	2885	2885	0
587	20231214	103500	7561725	2885	2885	2885	2885	22
588	20231214	103400	7498255	2885	2885	2885	2885	8
589	20231214	103300	7475175	2890	2890	2890	2890	0
590	20231214	103200	7475175	2890	2890	2890	2890	0
591	20231214	103100	7475175	2890	2890	2890	2890	0
592	20231214	103000	7475175	2890	2890	2890	2890	0
593	20231214	102900	7475175	2890	2890	2890	2890	0
594	20231214	102800	7475175	2890	2890	2890	2890	0
595	20231214	102700	7475175	2890	2890	2890	2890	0
596	20231214	102600	7475175	2890	2890	2890	2890	0
597	20231214	102500	7475175	2890	2890	2890	2890	0
598	20231214	102400	7475175	2890	2890	2890	2890	0
599	20231214	102300	7475175	2890	2890	2890	2890	60
600	20231214	102200	7301775	2890	2890	2890	2885	248
601	20231214	102100	6586020	2885	2885	2885	2885	0
602	20231214	102000	6586020	2885	2885	2885	2885	192
603	20231214	101900	6032100	2885	2885	2885	2885	0
604	20231214	101800	6032100	2885	2885	2885	2885	0
605	20231214	101700	6032100	2885	2885	2885	2885	133
606	20231214	101600	5648395	2885	2885	2885	2885	0
607	20231214	101500	5648395	2885	2890	2890	2885	205
608	20231214	101400	5056120	2890	2890	2890	2890	0
609	20231214	101300	5056120	2890	2890	2890	2890	0
610	20231214	101200	5056120	2890	2890	2890	2890	0
611	20231214	101100	5056120	2890	2890	2890	2890	0
612	20231214	101000	5056120	2890	2890	2890	2890	0
613	20231214	100900	5056120	2890	2890	2890	2890	0
614	20231214	100800	5056120	2890	2890	2890	2890	0
615	20231214	100700	5056120	2890	2890	2890	2890	0
616	20231214	100600	5056120	2890	2890	2890	2890	0
617	20231214	100500	5056120	2890	2890	2890	2890	0
618	20231214	100400	5056120	2890	2890	2890	2890	0
619	20231214	100300	5056120	2890	2890	2890	2890	0
620	20231214	100200	5056120	2890	2890	2890	2890	0
621	20231214	100100	5056120	2890	2890	2890	2890	0
622	20231214	100000	5056120	2890	2890	2890	2890	0
623	20231214	095900	5056120	2890	2890	2890	2890	0
624	20231214	095800	5056120	2890	2890	2890	2890	0
625	20231214	095700	5056120	2890	2890	2890	2890	2
626	20231214	095600	5050340	2890	2890	2890	2890	0
627	20231214	095500	5050340	2890	2890	2890	2890	0
628	20231214	095400	5050340	2890	2890	2890	2890	0
629	20231214	095300	5050340	2890	2895	2895	2890	39
630	20231214	095200	4937580	2890	2890	2890	2890	0
631	20231214	095100	4937580	2890	2890	2890	2890	0
632	20231214	095000	4937580	2890	2890	2890	2890	0
633	20231214	094900	4937580	2890	2890	2890	2890	183
634	20231214	094800	4408710	2890	2890	2890	2890	0
635	20231214	094700	4408710	2890	2890	2890	2890	67
636	20231214	094600	4215080	2890	2890	2890	2890	0
637	20231214	094500	4215080	2890	2890	2890	2890	0
638	20231214	094400	4215080	2890	2890	2890	2890	0
639	20231214	094300	4215080	2890	2890	2890	2890	19
640	20231214	094200	4160170	2890	2890	2890	2890	1
641	20231214	094100	4157280	2890	2890	2890	2890	0
642	20231214	094000	4157280	2890	2895	2895	2890	51
643	20231214	093900	4009840	2905	2905	2905	2905	0
644	20231214	093800	4009840	2905	2905	2905	2905	0
645	20231214	093700	4009840	2905	2905	2905	2905	0
646	20231214	093600	4009840	2905	2905	2905	2905	0
647	20231214	093500	4009840	2905	2905	2905	2905	0
648	20231214	093400	4009840	2905	2905	2905	2905	0
649	20231214	093300	4009840	2905	2905	2905	2905	2
650	20231214	093200	4004030	2905	2900	2905	2900	14
651	20231214	093100	3963425	2900	2900	2900	2900	7
652	20231214	093000	3943125	2900	2905	2905	2900	14
653	20231214	092900	3902475	2905	2905	2905	2905	0
654	20231214	092800	3902475	2905	2905	2905	2905	0
655	20231214	092700	3902475	2905	2905	2905	2905	0
656	20231214	092600	3902475	2905	2905	2905	2905	0
657	20231214	092500	3902475	2905	2905	2905	2905	0
658	20231214	092400	3902475	2905	2905	2905	2905	0
659	20231214	092300	3902475	2905	2905	2905	2905	0
660	20231214	092200	3902475	2905	2905	2905	2905	0
661	20231214	092100	3902475	2905	2905	2905	2905	10
662	20231214	092000	3873425	2885	2890	2890	2885	100
663	20231214	091900	3584920	2905	2905	2905	2905	0
664	20231214	091800	3584920	2905	2905	2905	2905	0
665	20231214	091700	3584920	2905	2905	2905	2905	0
666	20231214	091600	3584920	2905	2905	2905	2905	16
667	20231214	091500	3538440	2910	2910	2910	2910	0
668	20231214	091400	3538440	2910	2910	2910	2910	1
669	20231214	091300	3535530	2920	2920	2920	2920	0
670	20231214	091200	3535530	2920	2920	2920	2920	0
671	20231214	091100	3535530	2920	2920	2920	2920	0
672	20231214	091000	3535530	2920	2920	2920	2920	150
673	20231214	090900	3097530	2920	2920	2920	2920	1000
674	20231214	090800	177530	2915	2915	2915	2915	0
675	20231214	090700	177530	2915	2915	2915	2915	4
676	20231214	090600	165870	2910	2910	2910	2910	12
677	20231214	090500	130950	2910	2910	2910	2910	0
678	20231214	090400	130950	2910	2910	2910	2910	0
679	20231214	090300	130950	2910	2910	2910	2910	8
680	20231214	090200	107670	2910	2910	2910	2910	0
681	20231214	090100	107670	2910	2910	2910	2910	0
682	20231214	090000	107670	2910	2910	2910	2910	37