KissMeData/351320/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210900	44354585	2730	2730	2730	2730	174
3	20231221	210800	44354585	2730	2730	2730	2730	0
4	20231221	210700	44354585	2730	2730	2730	2730	0
5	20231221	210600	44354585	2730	2730	2730	2730	0
6	20231221	210500	44354585	2730	2730	2730	2730	0
7	20231221	210400	44354585	2730	2730	2730	2730	0
8	20231221	210300	44354585	2730	2730	2730	2730	0
9	20231221	210200	44354585	2730	2730	2730	2730	0
10	20231221	210100	44354585	2730	2730	2730	2730	0
11	20231221	210000	44354585	2730	2730	2730	2730	0
12	20231221	205900	44354585	2730	2730	2730	2730	0
13	20231221	205800	44354585	2730	2730	2730	2730	0
14	20231221	205700	44354585	2730	2730	2730	2730	0
15	20231221	205600	44354585	2730	2730	2730	2730	0
16	20231221	205500	44354585	2730	2730	2730	2730	0
17	20231221	205400	44354585	2730	2730	2730	2730	0
18	20231221	205300	44354585	2730	2730	2730	2730	0
19	20231221	205200	44354585	2730	2730	2730	2730	0
20	20231221	205100	44354585	2730	2730	2730	2730	0
21	20231221	205000	44354585	2730	2730	2730	2730	0
22	20231221	204900	44354585	2730	2730	2730	2730	0
23	20231221	204800	44354585	2730	2730	2730	2730	0
24	20231221	204700	44354585	2730	2730	2730	2730	0
25	20231221	204600	44354585	2730	2730	2730	2730	0
26	20231221	204500	44354585	2730	2730	2730	2730	0
27	20231221	204400	44354585	2730	2730	2730	2730	0
28	20231221	204300	44354585	2730	2730	2730	2730	0
29	20231221	204200	44354585	2730	2730	2730	2730	0
30	20231221	204100	44354585	2730	2730	2730	2730	0
31	20231221	204000	44354585	2730	2730	2730	2730	0
32	20231221	203900	44354585	2730	2730	2730	2730	174
33	20231221	203800	44354585	2730	2730	2730	2730	0
34	20231221	203700	44354585	2730	2730	2730	2730	0
35	20231221	203600	44354585	2730	2730	2730	2730	0
36	20231221	203500	44354585	2730	2730	2730	2730	0
37	20231221	203400	44354585	2730	2730	2730	2730	0
38	20231221	203300	44354585	2730	2730	2730	2730	0
39	20231221	203200	44354585	2730	2730	2730	2730	0
40	20231221	203100	44354585	2730	2730	2730	2730	0
41	20231221	203000	44354585	2730	2730	2730	2730	0
42	20231221	202900	44354585	2730	2730	2730	2730	0
43	20231221	202800	44354585	2730	2730	2730	2730	0
44	20231221	202700	44354585	2730	2730	2730	2730	0
45	20231221	202600	44354585	2730	2730	2730	2730	0
46	20231221	202500	44354585	2730	2730	2730	2730	0
47	20231221	202400	44354585	2730	2730	2730	2730	0
48	20231221	202300	44354585	2730	2730	2730	2730	0
49	20231221	202200	44354585	2730	2730	2730	2730	0
50	20231221	202100	44354585	2730	2730	2730	2730	0
51	20231221	202000	44354585	2730	2730	2730	2730	0
52	20231221	201900	44354585	2730	2730	2730	2730	0
53	20231221	201800	44354585	2730	2730	2730	2730	0
54	20231221	201700	44354585	2730	2730	2730	2730	0
55	20231221	201600	44354585	2730	2730	2730	2730	0
56	20231221	201500	44354585	2730	2730	2730	2730	0
57	20231221	201400	44354585	2730	2730	2730	2730	0
58	20231221	201300	44354585	2730	2730	2730	2730	0
59	20231221	201200	44354585	2730	2730	2730	2730	0
60	20231221	201100	44354585	2730	2730	2730	2730	0
61	20231221	201000	44354585	2730	2730	2730	2730	0
62	20231221	200900	44354585	2730	2730	2730	2730	174
63	20231221	200800	44354585	2730	2730	2730	2730	0
64	20231221	200700	44354585	2730	2730	2730	2730	0
65	20231221	200600	44354585	2730	2730	2730	2730	0
66	20231221	200500	44354585	2730	2730	2730	2730	0
67	20231221	200400	44354585	2730	2730	2730	2730	0
68	20231221	200300	44354585	2730	2730	2730	2730	0
69	20231221	200200	44354585	2730	2730	2730	2730	0
70	20231221	200100	44354585	2730	2730	2730	2730	0
71	20231221	200000	44354585	2730	2730	2730	2730	0
72	20231221	195900	44354585	2730	2730	2730	2730	0
73	20231221	195800	44354585	2730	2730	2730	2730	0
74	20231221	195700	44354585	2730	2730	2730	2730	0
75	20231221	195600	44354585	2730	2730	2730	2730	0
76	20231221	195500	44354585	2730	2730	2730	2730	0
77	20231221	195400	44354585	2730	2730	2730	2730	0
78	20231221	195300	44354585	2730	2730	2730	2730	0
79	20231221	195200	44354585	2730	2730	2730	2730	0
80	20231221	195100	44354585	2730	2730	2730	2730	0
81	20231221	195000	44354585	2730	2730	2730	2730	0
82	20231221	194900	44354585	2730	2730	2730	2730	0
83	20231221	194800	44354585	2730	2730	2730	2730	0
84	20231221	194700	44354585	2730	2730	2730	2730	0
85	20231221	194600	44354585	2730	2730	2730	2730	0
86	20231221	194500	44354585	2730	2730	2730	2730	0
87	20231221	194400	44354585	2730	2730	2730	2730	0
88	20231221	194300	44354585	2730	2730	2730	2730	0
89	20231221	194200	44354585	2730	2730	2730	2730	0
90	20231221	194100	44354585	2730	2730	2730	2730	0
91	20231221	194000	44354585	2730	2730	2730	2730	0
92	20231221	193900	44354585	2730	2730	2730	2730	174
93	20231221	193800	44354585	2730	2730	2730	2730	0
94	20231221	193700	44354585	2730	2730	2730	2730	0
95	20231221	193600	44354585	2730	2730	2730	2730	0
96	20231221	193500	44354585	2730	2730	2730	2730	0
97	20231221	193400	44354585	2730	2730	2730	2730	0
98	20231221	193300	44354585	2730	2730	2730	2730	0
99	20231221	193200	44354585	2730	2730	2730	2730	0
100	20231221	193100	44354585	2730	2730	2730	2730	0
101	20231221	193000	44354585	2730	2730	2730	2730	0
102	20231221	192900	44354585	2730	2730	2730	2730	0
103	20231221	192800	44354585	2730	2730	2730	2730	0
104	20231221	192700	44354585	2730	2730	2730	2730	0
105	20231221	192600	44354585	2730	2730	2730	2730	0
106	20231221	192500	44354585	2730	2730	2730	2730	0
107	20231221	192400	44354585	2730	2730	2730	2730	0
108	20231221	192300	44354585	2730	2730	2730	2730	0
109	20231221	192200	44354585	2730	2730	2730	2730	0
110	20231221	192100	44354585	2730	2730	2730	2730	0
111	20231221	192000	44354585	2730	2730	2730	2730	0
112	20231221	191900	44354585	2730	2730	2730	2730	0
113	20231221	191800	44354585	2730	2730	2730	2730	0
114	20231221	191700	44354585	2730	2730	2730	2730	0
115	20231221	191600	44354585	2730	2730	2730	2730	0
116	20231221	191500	44354585	2730	2730	2730	2730	0
117	20231221	191400	44354585	2730	2730	2730	2730	0
118	20231221	191300	44354585	2730	2730	2730	2730	0
119	20231221	191200	44354585	2730	2730	2730	2730	0
120	20231221	191100	44354585	2730	2730	2730	2730	0
121	20231221	191000	44354585	2730	2730	2730	2730	0
122	20231221	190900	44354585	2730	2730	2730	2730	174
123	20231221	190800	44354585	2730	2730	2730	2730	0
124	20231221	190700	44354585	2730	2730	2730	2730	0
125	20231221	190600	44354585	2730	2730	2730	2730	0
126	20231221	190500	44354585	2730	2730	2730	2730	0
127	20231221	190400	44354585	2730	2730	2730	2730	0
128	20231221	190300	44354585	2730	2730	2730	2730	0
129	20231221	190200	44354585	2730	2730	2730	2730	0
130	20231221	190100	44354585	2730	2730	2730	2730	0
131	20231221	190000	44354585	2730	2730	2730	2730	0
132	20231221	185900	44354585	2730	2730	2730	2730	0
133	20231221	185800	44354585	2730	2730	2730	2730	0
134	20231221	185700	44354585	2730	2730	2730	2730	0
135	20231221	185600	44354585	2730	2730	2730	2730	0
136	20231221	185500	44354585	2730	2730	2730	2730	0
137	20231221	185400	44354585	2730	2730	2730	2730	0
138	20231221	185300	44354585	2730	2730	2730	2730	0
139	20231221	185200	44354585	2730	2730	2730	2730	0
140	20231221	185100	44354585	2730	2730	2730	2730	0
141	20231221	185000	44354585	2730	2730	2730	2730	0
142	20231221	184900	44354585	2730	2730	2730	2730	0
143	20231221	184800	44354585	2730	2730	2730	2730	0
144	20231221	184700	44354585	2730	2730	2730	2730	0
145	20231221	184600	44354585	2730	2730	2730	2730	0
146	20231221	184500	44354585	2730	2730	2730	2730	0
147	20231221	184400	44354585	2730	2730	2730	2730	0
148	20231221	184300	44354585	2730	2730	2730	2730	0
149	20231221	184200	44354585	2730	2730	2730	2730	0
150	20231221	184100	44354585	2730	2730	2730	2730	0
151	20231221	184000	44354585	2730	2730	2730	2730	0
152	20231221	183900	44354585	2730	2730	2730	2730	174
153	20231221	183800	44354585	2730	2730	2730	2730	0
154	20231221	183700	44354585	2730	2730	2730	2730	0
155	20231221	183600	44354585	2730	2730	2730	2730	0
156	20231221	183500	44354585	2730	2730	2730	2730	0
157	20231221	183400	44354585	2730	2730	2730	2730	0
158	20231221	183300	44354585	2730	2730	2730	2730	0
159	20231221	183200	44354585	2730	2730	2730	2730	0
160	20231221	183100	44354585	2730	2730	2730	2730	0
161	20231221	183000	44354585	2730	2730	2730	2730	0
162	20231221	182900	44354585	2730	2730	2730	2730	0
163	20231221	182800	44354585	2730	2730	2730	2730	0
164	20231221	182700	44354585	2730	2730	2730	2730	0
165	20231221	182600	44354585	2730	2730	2730	2730	0
166	20231221	182500	44354585	2730	2730	2730	2730	0
167	20231221	182400	44354585	2730	2730	2730	2730	0
168	20231221	182300	44354585	2730	2730	2730	2730	0
169	20231221	182200	44354585	2730	2730	2730	2730	0
170	20231221	182100	44354585	2730	2730	2730	2730	0
171	20231221	182000	44354585	2730	2730	2730	2730	0
172	20231221	181900	44354585	2730	2730	2730	2730	0
173	20231221	181800	44354585	2730	2730	2730	2730	0
174	20231221	181700	44354585	2730	2730	2730	2730	0
175	20231221	181600	44354585	2730	2730	2730	2730	0
176	20231221	181500	44354585	2730	2730	2730	2730	0
177	20231221	181400	44354585	2730	2730	2730	2730	0
178	20231221	181300	44354585	2730	2730	2730	2730	0
179	20231221	181200	44354585	2730	2730	2730	2730	0
180	20231221	181100	44354585	2730	2730	2730	2730	0
181	20231221	181000	44354585	2730	2730	2730	2730	0
182	20231221	180900	44354585	2730	2730	2730	2730	174
183	20231221	180800	44354585	2730	2730	2730	2730	0
184	20231221	180700	44354585	2730	2730	2730	2730	0
185	20231221	180600	44354585	2730	2730	2730	2730	0
186	20231221	180500	44354585	2730	2730	2730	2730	0
187	20231221	180400	44354585	2730	2730	2730	2730	0
188	20231221	180300	44354585	2730	2730	2730	2730	0
189	20231221	180200	44354585	2730	2730	2730	2730	0
190	20231221	180100	44354585	2730	2730	2730	2730	0
191	20231221	180000	44354585	2730	2730	2730	2730	0
192	20231221	175900	44354585	2730	2730	2730	2730	0
193	20231221	175800	44354585	2730	2730	2730	2730	0
194	20231221	175700	44354585	2730	2730	2730	2730	0
195	20231221	175600	44354585	2730	2730	2730	2730	0
196	20231221	175500	44354585	2730	2730	2730	2730	0
197	20231221	175400	44354585	2730	2730	2730	2730	0
198	20231221	175300	44354585	2730	2730	2730	2730	0
199	20231221	175200	44354585	2730	2730	2730	2730	0
200	20231221	175100	44354585	2730	2730	2730	2730	0
201	20231221	175000	44354585	2730	2730	2730	2730	0
202	20231221	174900	44354585	2730	2730	2730	2730	0
203	20231221	174800	44354585	2730	2730	2730	2730	0
204	20231221	174700	44354585	2730	2730	2730	2730	0
205	20231221	174600	44354585	2730	2730	2730	2730	0
206	20231221	174500	44354585	2730	2730	2730	2730	0
207	20231221	174400	44354585	2730	2730	2730	2730	0
208	20231221	174300	44354585	2730	2730	2730	2730	0
209	20231221	174200	44354585	2730	2730	2730	2730	0
210	20231221	174100	44354585	2730	2730	2730	2730	0
211	20231221	174000	44354585	2730	2730	2730	2730	0
212	20231221	173900	44354585	2730	2730	2730	2730	174
213	20231221	173800	44354585	2730	2730	2730	2730	0
214	20231221	173700	44354585	2730	2730	2730	2730	0
215	20231221	173600	44354585	2730	2730	2730	2730	0
216	20231221	173500	44354585	2730	2730	2730	2730	0
217	20231221	173400	44354585	2730	2730	2730	2730	0
218	20231221	173300	44354585	2730	2730	2730	2730	0
219	20231221	173200	44354585	2730	2730	2730	2730	0
220	20231221	173100	44354585	2730	2730	2730	2730	0
221	20231221	173000	44354585	2730	2730	2730	2730	0
222	20231221	172900	44354585	2730	2730	2730	2730	0
223	20231221	172800	44354585	2730	2730	2730	2730	0
224	20231221	172700	44354585	2730	2730	2730	2730	0
225	20231221	172600	44354585	2730	2730	2730	2730	0
226	20231221	172500	44354585	2730	2730	2730	2730	0
227	20231221	172400	44354585	2730	2730	2730	2730	0
228	20231221	172300	44354585	2730	2730	2730	2730	0
229	20231221	172200	44354585	2730	2730	2730	2730	0
230	20231221	172100	44354585	2730	2730	2730	2730	0
231	20231221	172000	44354585	2730	2730	2730	2730	0
232	20231221	171900	44354585	2730	2730	2730	2730	0
233	20231221	171800	44354585	2730	2730	2730	2730	0
234	20231221	171700	44354585	2730	2730	2730	2730	0
235	20231221	171600	44354585	2730	2730	2730	2730	0
236	20231221	171500	44354585	2730	2730	2730	2730	0
237	20231221	171400	44354585	2730	2730	2730	2730	0
238	20231221	171300	44354585	2730	2730	2730	2730	0
239	20231221	171200	44354585	2730	2730	2730	2730	0
240	20231221	171100	44354585	2730	2730	2730	2730	0
241	20231221	171000	44354585	2730	2730	2730	2730	0
242	20231221	170900	44354585	2730	2730	2730	2730	174
243	20231221	170800	44354585	2730	2730	2730	2730	0
244	20231221	170700	44354585	2730	2730	2730	2730	0
245	20231221	170600	44354585	2730	2730	2730	2730	0
246	20231221	170500	44354585	2730	2730	2730	2730	0
247	20231221	170400	44354585	2730	2730	2730	2730	0
248	20231221	170300	44354585	2730	2730	2730	2730	0
249	20231221	170200	44354585	2730	2730	2730	2730	0
250	20231221	170100	44354585	2730	2730	2730	2730	0
251	20231221	170000	44354585	2730	2730	2730	2730	0
252	20231221	165900	44354585	2730	2730	2730	2730	0
253	20231221	165800	44354585	2730	2730	2730	2730	0
254	20231221	165700	44354585	2730	2730	2730	2730	0
255	20231221	165600	44354585	2730	2730	2730	2730	0
256	20231221	165500	44354585	2730	2730	2730	2730	0
257	20231221	165400	44354585	2730	2730	2730	2730	0
258	20231221	165300	44354585	2730	2730	2730	2730	0
259	20231221	165200	44354585	2730	2730	2730	2730	0
260	20231221	165100	44354585	2730	2730	2730	2730	0
261	20231221	165000	44354585	2730	2730	2730	2730	0
262	20231221	164900	44354585	2730	2730	2730	2730	0
263	20231221	164800	44354585	2730	2730	2730	2730	0
264	20231221	164700	44354585	2730	2730	2730	2730	0
265	20231221	164600	44354585	2730	2730	2730	2730	0
266	20231221	164500	44354585	2730	2730	2730	2730	0
267	20231221	164400	44354585	2730	2730	2730	2730	0
268	20231221	164300	44354585	2730	2730	2730	2730	0
269	20231221	164200	44354585	2730	2730	2730	2730	0
270	20231221	164100	44354585	2730	2730	2730	2730	0
271	20231221	164000	44354585	2730	2730	2730	2730	0
272	20231221	163900	44354585	2730	2730	2730	2730	174
273	20231221	163800	44354585	2730	2730	2730	2730	0
274	20231221	163700	44354585	2730	2730	2730	2730	0
275	20231221	163600	44354585	2730	2730	2730	2730	0
276	20231221	163500	44354585	2730	2730	2730	2730	0
277	20231221	163400	44354585	2730	2730	2730	2730	0
278	20231221	163300	44354585	2730	2730	2730	2730	0
279	20231221	163200	44354585	2730	2730	2730	2730	0
280	20231221	163100	44354585	2730	2730	2730	2730	0
281	20231221	163000	44354585	2730	2730	2730	2730	0
282	20231221	162900	44354585	2730	2730	2730	2730	0
283	20231221	162800	44354585	2730	2730	2730	2730	0
284	20231221	162700	44354585	2730	2730	2730	2730	0
285	20231221	162600	44354585	2730	2730	2730	2730	0
286	20231221	162500	44354585	2730	2730	2730	2730	0
287	20231221	162400	44354585	2730	2730	2730	2730	0
288	20231221	162300	44354585	2730	2730	2730	2730	0
289	20231221	162200	44354585	2730	2730	2730	2730	0
290	20231221	162100	44354585	2730	2730	2730	2730	0
291	20231221	162000	44354585	2730	2730	2730	2730	0
292	20231221	161900	44354585	2730	2730	2730	2730	0
293	20231221	161800	44354585	2730	2730	2730	2730	0
294	20231221	161700	44354585	2730	2730	2730	2730	0
295	20231221	161600	44354585	2730	2730	2730	2730	0
296	20231221	161500	44354585	2730	2730	2730	2730	0
297	20231221	161400	44354585	2730	2730	2730	2730	0
298	20231221	161300	44354585	2730	2730	2730	2730	0
299	20231221	161200	44354585	2730	2730	2730	2730	0
300	20231221	161100	44354585	2730	2730	2730	2730	0
301	20231221	161000	44354585	2730	2730	2730	2730	0
302	20231221	160900	44354585	2730	2730	2730	2730	174
303	20231221	160800	44354585	2730	2730	2730	2730	0
304	20231221	160700	44354585	2730	2730	2730	2730	0
305	20231221	160600	44354585	2730	2730	2730	2730	0
306	20231221	160500	44354585	2730	2730	2730	2730	0
307	20231221	160400	44354585	2730	2730	2730	2730	0
308	20231221	160300	44354585	2730	2730	2730	2730	0
309	20231221	160200	44354585	2730	2730	2730	2730	0
310	20231221	160100	44354585	2730	2730	2730	2730	0
311	20231221	160000	44354585	2730	2730	2730	2730	0
312	20231221	155900	44354585	2730	2730	2730	2730	0
313	20231221	155800	44354585	2730	2730	2730	2730	0
314	20231221	155700	44354585	2730	2730	2730	2730	0
315	20231221	155600	44354585	2730	2730	2730	2730	0
316	20231221	155500	44354585	2730	2730	2730	2730	0
317	20231221	155400	44354585	2730	2730	2730	2730	0
318	20231221	155300	44354585	2730	2730	2730	2730	0
319	20231221	155200	44354585	2730	2730	2730	2730	0
320	20231221	155100	44354585	2730	2730	2730	2730	0
321	20231221	155000	44354585	2730	2730	2730	2730	0
322	20231221	154900	44354585	2730	2730	2730	2730	0
323	20231221	154800	44354585	2730	2730	2730	2730	0
324	20231221	154700	44354585	2730	2730	2730	2730	0
325	20231221	154600	44354585	2730	2730	2730	2730	0
326	20231221	154500	44354585	2730	2730	2730	2730	0
327	20231221	154400	44354585	2730	2730	2730	2730	0
328	20231221	154300	44354585	2730	2730	2730	2730	0
329	20231221	154200	44354585	2730	2730	2730	2730	0
330	20231221	154100	44354585	2730	2730	2730	2730	0
331	20231221	154000	44354585	2730	2730	2730	2730	0
332	20231221	153900	44354585	2730	2730	2730	2730	174
333	20231221	153800	44354585	2730	2730	2730	2730	0
334	20231221	153700	44354585	2730	2730	2730	2730	0
335	20231221	153600	44354585	2730	2730	2730	2730	0
336	20231221	153500	44354585	2730	2730	2730	2730	0
337	20231221	153400	44354585	2730	2730	2730	2730	0
338	20231221	153300	44354585	2730	2730	2730	2730	0
339	20231221	153200	44354585	2730	2730	2730	2730	0
340	20231221	153100	44354585	2730	2730	2730	2730	0
341	20231221	153000	44354585	2730	2730	2730	2730	174
342	20231221	152900	43879565	2710	2710	2710	2710	0
343	20231221	152800	43879565	2710	2710	2710	2710	0
344	20231221	152700	43879565	2710	2710	2710	2710	0
345	20231221	152600	43879565	2710	2710	2710	2710	0
346	20231221	152500	43879565	2710	2710	2710	2710	0
347	20231221	152400	43879565	2710	2710	2710	2710	0
348	20231221	152300	43879565	2710	2710	2710	2710	0
349	20231221	152200	43879565	2710	2710	2710	2710	0
350	20231221	152100	43879565	2710	2710	2710	2710	0
351	20231221	152000	43879565	2710	2710	2710	2710	0
352	20231221	151900	43879565	2710	2710	2720	2710	723
353	20231221	151800	41920135	2715	2715	2715	2715	0
354	20231221	151700	41920135	2715	2715	2715	2715	0
355	20231221	151600	41920135	2715	2715	2715	2715	0
356	20231221	151500	41920135	2715	2715	2715	2715	0
357	20231221	151400	41920135	2715	2715	2715	2715	0
358	20231221	151300	41920135	2715	2715	2715	2715	10
359	20231221	151200	41892985	2715	2715	2715	2715	10
360	20231221	151100	41865835	2715	2715	2715	2715	50
361	20231221	151000	41730085	2715	2715	2715	2715	2563
362	20231221	150900	34771540	2715	2715	2715	2715	7
363	20231221	150800	34752535	2715	2715	2715	2715	207
364	20231221	150700	34190530	2715	2715	2715	2715	0
365	20231221	150600	34190530	2715	2715	2715	2715	0
366	20231221	150500	34190530	2715	2715	2715	2715	0
367	20231221	150400	34190530	2715	2715	2715	2715	0
368	20231221	150300	34190530	2715	2715	2715	2715	0
369	20231221	150200	34190530	2715	2715	2715	2715	0
370	20231221	150100	34190530	2715	2715	2715	2715	0
371	20231221	150000	34190530	2715	2715	2715	2715	0
372	20231221	145900	34190530	2715	2715	2715	2715	0
373	20231221	145800	34190530	2715	2715	2715	2715	0
374	20231221	145700	34190530	2715	2715	2715	2715	11
375	20231221	145600	34160665	2720	2720	2720	2720	0
376	20231221	145500	34160665	2720	2720	2720	2720	0
377	20231221	145400	34160665	2720	2720	2720	2720	0
378	20231221	145300	34160665	2720	2720	2720	2720	0
379	20231221	145200	34160665	2720	2720	2720	2720	0
380	20231221	145100	34160665	2720	2720	2720	2720	0
381	20231221	145000	34160665	2720	2720	2720	2720	0
382	20231221	144900	34160665	2720	2720	2720	2720	0
383	20231221	144800	34160665	2720	2720	2720	2715	7
384	20231221	144700	34141630	2715	2715	2715	2715	0
385	20231221	144600	34141630	2715	2715	2715	2715	0
386	20231221	144500	34141630	2715	2715	2715	2715	0
387	20231221	144400	34141630	2715	2715	2715	2715	1
388	20231221	144300	34138915	2715	2715	2715	2715	35
389	20231221	144200	34043890	2715	2715	2715	2715	0
390	20231221	144100	34043890	2715	2715	2715	2715	6
391	20231221	144000	34027600	2715	2720	2720	2715	170
392	20231221	143900	33565230	2730	2730	2730	2730	0
393	20231221	143800	33565230	2730	2730	2730	2730	0
394	20231221	143700	33565230	2730	2730	2730	2730	0
395	20231221	143600	33565230	2730	2730	2730	2730	0
396	20231221	143500	33565230	2730	2730	2730	2730	0
397	20231221	143400	33565230	2730	2730	2730	2730	0
398	20231221	143300	33565230	2730	2725	2730	2725	12
399	20231221	143200	33532480	2720	2720	2720	2720	0
400	20231221	143100	33532480	2720	2720	2720	2720	0
401	20231221	143000	33532480	2720	2720	2720	2720	0
402	20231221	142900	33532480	2720	2720	2720	2720	0
403	20231221	142800	33532480	2720	2720	2720	2720	0
404	20231221	142700	33532480	2720	2720	2720	2720	0
405	20231221	142600	33532480	2720	2720	2720	2720	0
406	20231221	142500	33532480	2720	2720	2720	2720	0
407	20231221	142400	33532480	2720	2720	2720	2720	0
408	20231221	142300	33532480	2720	2730	2730	2720	500
409	20231221	142200	32172145	2730	2730	2730	2730	0
410	20231221	142100	32172145	2730	2730	2730	2730	0
411	20231221	142000	32172145	2730	2730	2730	2730	20
412	20231221	141900	32117545	2715	2715	2715	2715	0
413	20231221	141800	32117545	2715	2715	2715	2715	0
414	20231221	141700	32117545	2715	2715	2715	2715	0
415	20231221	141600	32117545	2715	2715	2715	2715	0
416	20231221	141500	32117545	2715	2715	2715	2715	0
417	20231221	141400	32117545	2715	2715	2715	2715	0
418	20231221	141300	32117545	2715	2715	2715	2715	0
419	20231221	141200	32117545	2715	2715	2715	2715	0
420	20231221	141100	32117545	2715	2715	2715	2715	0
421	20231221	141000	32117545	2715	2715	2715	2715	0
422	20231221	140900	32117545	2715	2715	2715	2715	0
423	20231221	140800	32117545	2715	2715	2715	2715	0
424	20231221	140700	32117545	2715	2715	2715	2715	0
425	20231221	140600	32117545	2715	2715	2715	2715	0
426	20231221	140500	32117545	2715	2715	2715	2715	0
427	20231221	140400	32117545	2715	2715	2715	2715	0
428	20231221	140300	32117545	2715	2715	2715	2715	0
429	20231221	140200	32117545	2715	2715	2715	2715	0
430	20231221	140100	32117545	2715	2715	2715	2715	0
431	20231221	140000	32117545	2715	2730	2730	2715	503
432	20231221	135900	30750335	2730	2730	2730	2730	0
433	20231221	135800	30750335	2730	2730	2730	2730	0
434	20231221	135700	30750335	2730	2730	2730	2730	0
435	20231221	135600	30750335	2730	2730	2730	2730	0
436	20231221	135500	30750335	2730	2730	2730	2730	0
437	20231221	135400	30750335	2730	2730	2730	2730	0
438	20231221	135300	30750335	2730	2730	2730	2730	0
439	20231221	135200	30750335	2730	2730	2730	2730	1
440	20231221	135100	30747605	2730	2730	2730	2730	0
441	20231221	135000	30747605	2730	2730	2730	2730	0
442	20231221	134900	30747605	2730	2730	2730	2730	0
443	20231221	134800	30747605	2730	2730	2730	2730	0
444	20231221	134700	30747605	2730	2730	2730	2730	0
445	20231221	134600	30747605	2730	2730	2730	2730	0
446	20231221	134500	30747605	2730	2730	2730	2730	0
447	20231221	134400	30747605	2730	2730	2730	2730	200
448	20231221	134300	30201605	2720	2720	2720	2720	0
449	20231221	134200	30201605	2720	2720	2720	2720	0
450	20231221	134100	30201605	2720	2720	2720	2720	0
451	20231221	134000	30201605	2720	2720	2720	2720	0
452	20231221	133900	30201605	2720	2720	2720	2720	0
453	20231221	133800	30201605	2720	2720	2720	2720	0
454	20231221	133700	30201605	2720	2720	2720	2720	0
455	20231221	133600	30201605	2720	2720	2720	2720	0
456	20231221	133500	30201605	2720	2720	2720	2720	0
457	20231221	133400	30201605	2720	2720	2720	2720	100
458	20231221	133300	29929605	2720	2720	2720	2720	200
459	20231221	133200	29385605	2720	2720	2720	2720	0
460	20231221	133100	29385605	2720	2720	2720	2720	0
461	20231221	133000	29385605	2720	2720	2720	2720	0
462	20231221	132900	29385605	2720	2720	2720	2720	0
463	20231221	132800	29385605	2720	2720	2720	2720	0
464	20231221	132700	29385605	2720	2720	2720	2720	0
465	20231221	132600	29385605	2720	2720	2720	2720	0
466	20231221	132500	29385605	2720	2720	2720	2720	0
467	20231221	132400	29385605	2720	2720	2720	2720	0
468	20231221	132300	29385605	2720	2720	2720	2720	0
469	20231221	132200	29385605	2720	2720	2720	2720	0
470	20231221	132100	29385605	2720	2720	2720	2720	0
471	20231221	132000	29385605	2720	2720	2720	2720	0
472	20231221	131900	29385605	2720	2720	2720	2720	0
473	20231221	131800	29385605	2720	2720	2720	2720	0
474	20231221	131700	29385605	2720	2720	2720	2720	0
475	20231221	131600	29385605	2720	2720	2720	2720	0
476	20231221	131500	29385605	2720	2720	2720	2720	0
477	20231221	131400	29385605	2720	2715	2720	2715	1256
478	20231221	131300	25971695	2715	2715	2715	2715	0
479	20231221	131200	25971695	2715	2715	2715	2715	126
480	20231221	131100	25629605	2715	2715	2715	2715	0
481	20231221	131000	25629605	2715	2715	2715	2715	0
482	20231221	130900	25629605	2715	2715	2715	2715	0
483	20231221	130800	25629605	2715	2715	2715	2715	446
484	20231221	130700	24418715	2720	2720	2720	2720	833
485	20231221	130600	22152955	2720	2720	2720	2720	0
486	20231221	130500	22152955	2720	2725	2725	2720	362
487	20231221	130400	21168060	2725	2725	2725	2725	644
488	20231221	130300	19413160	2725	2725	2725	2725	51
489	20231221	130200	19274185	2730	2730	2730	2730	0
490	20231221	130100	19274185	2730	2730	2730	2730	0
491	20231221	130000	19274185	2730	2730	2730	2730	0
492	20231221	125900	19274185	2730	2730	2730	2730	0
493	20231221	125800	19274185	2730	2730	2730	2730	0
494	20231221	125700	19274185	2730	2730	2730	2730	0
495	20231221	125600	19274185	2730	2730	2730	2730	0
496	20231221	125500	19274185	2730	2730	2730	2730	0
497	20231221	125400	19274185	2730	2730	2730	2730	16
498	20231221	125300	19230505	2730	2730	2730	2730	11
499	20231221	125200	19200475	2730	2730	2730	2730	1
500	20231221	125100	19197745	2725	2725	2725	2725	0
501	20231221	125000	19197745	2725	2725	2725	2725	150
502	20231221	124900	18788995	2730	2730	2730	2730	0
503	20231221	124800	18788995	2730	2730	2730	2730	54
504	20231221	124700	18641575	2730	2730	2730	2730	0
505	20231221	124600	18641575	2730	2730	2730	2730	0
506	20231221	124500	18641575	2730	2735	2735	2730	867
507	20231221	124400	16272830	2735	2735	2735	2735	633
508	20231221	124300	14541575	2735	2735	2735	2735	0
509	20231221	124200	14541575	2735	2735	2735	2735	0
510	20231221	124100	14541575	2735	2735	2735	2735	0
511	20231221	124000	14541575	2735	2735	2735	2735	0
512	20231221	123900	14541575	2735	2735	2735	2735	0
513	20231221	123800	14541575	2735	2735	2735	2735	0
514	20231221	123700	14541575	2735	2735	2735	2735	0
515	20231221	123600	14541575	2735	2735	2735	2735	0
516	20231221	123500	14541575	2735	2735	2735	2735	0
517	20231221	123400	14541575	2735	2735	2735	2735	0
518	20231221	123300	14541575	2735	2735	2735	2735	0
519	20231221	123200	14541575	2735	2735	2735	2735	80
520	20231221	123100	14322775	2735	2735	2735	2735	0
521	20231221	123000	14322775	2735	2735	2735	2735	0
522	20231221	122900	14322775	2735	2735	2735	2735	0
523	20231221	122800	14322775	2735	2735	2735	2735	0
524	20231221	122700	14322775	2735	2745	2745	2735	400
525	20231221	122600	13227865	2735	2735	2735	2735	0
526	20231221	122500	13227865	2735	2735	2735	2735	0
527	20231221	122400	13227865	2735	2735	2735	2735	0
528	20231221	122300	13227865	2735	2735	2735	2735	0
529	20231221	122200	13227865	2735	2735	2735	2735	0
530	20231221	122100	13227865	2735	2735	2735	2735	0
531	20231221	122000	13227865	2735	2735	2735	2735	0
532	20231221	121900	13227865	2735	2735	2735	2735	0
533	20231221	121800	13227865	2735	2735	2735	2735	0
534	20231221	121700	13227865	2735	2735	2735	2735	0
535	20231221	121600	13227865	2735	2735	2735	2735	0
536	20231221	121500	13227865	2735	2735	2735	2735	0
537	20231221	121400	13227865	2735	2735	2735	2735	0
538	20231221	121300	13227865	2735	2735	2735	2735	0
539	20231221	121200	13227865	2735	2735	2735	2735	0
540	20231221	121100	13227865	2735	2735	2735	2735	0
541	20231221	121000	13227865	2735	2735	2735	2735	0
542	20231221	120900	13227865	2735	2735	2735	2735	0
543	20231221	120800	13227865	2735	2735	2735	2735	0
544	20231221	120700	13227865	2735	2735	2735	2735	0
545	20231221	120600	13227865	2735	2735	2735	2735	0
546	20231221	120500	13227865	2735	2735	2735	2735	0
547	20231221	120400	13227865	2735	2735	2735	2735	0
548	20231221	120300	13227865	2735	2735	2735	2735	0
549	20231221	120200	13227865	2735	2755	2755	2735	1500
550	20231221	120100	9111200	2770	2770	2770	2770	0
551	20231221	120000	9111200	2770	2770	2770	2770	0
552	20231221	115900	9111200	2770	2770	2770	2770	0
553	20231221	115800	9111200	2770	2770	2770	2770	0
554	20231221	115700	9111200	2770	2770	2770	2770	1
555	20231221	115600	9108430	2770	2770	2770	2770	0
556	20231221	115500	9108430	2770	2770	2770	2770	0
557	20231221	115400	9108430	2770	2770	2770	2770	0
558	20231221	115300	9108430	2770	2770	2770	2770	0
559	20231221	115200	9108430	2770	2770	2770	2770	0
560	20231221	115100	9108430	2770	2760	2770	2760	362
561	20231221	115000	8108330	2760	2760	2760	2760	0
562	20231221	114900	8108330	2760	2760	2760	2760	0
563	20231221	114800	8108330	2760	2760	2760	2760	0
564	20231221	114700	8108330	2760	2760	2760	2760	0
565	20231221	114600	8108330	2760	2760	2760	2760	0
566	20231221	114500	8108330	2760	2760	2760	2760	0
567	20231221	114400	8108330	2760	2760	2760	2760	0
568	20231221	114300	8108330	2760	2760	2760	2760	0
569	20231221	114200	8108330	2760	2760	2760	2760	0
570	20231221	114100	8108330	2760	2760	2760	2760	0
571	20231221	114000	8108330	2760	2760	2760	2760	0
572	20231221	113900	8108330	2760	2760	2760	2760	10
573	20231221	113800	8080730	2760	2760	2760	2760	200
574	20231221	113700	7528730	2760	2760	2760	2760	0
575	20231221	113600	7528730	2760	2760	2760	2760	0
576	20231221	113500	7528730	2760	2760	2760	2760	0
577	20231221	113400	7528730	2760	2760	2760	2760	0
578	20231221	113300	7528730	2760	2760	2760	2760	28
579	20231221	113200	7451450	2755	2755	2755	2755	0
580	20231221	113100	7451450	2755	2755	2755	2755	0
581	20231221	113000	7451450	2755	2755	2755	2755	0
582	20231221	112900	7451450	2755	2755	2755	2755	0
583	20231221	112800	7451450	2755	2755	2755	2755	0
584	20231221	112700	7451450	2755	2755	2755	2755	0
585	20231221	112600	7451450	2755	2755	2755	2755	21
586	20231221	112500	7393595	2745	2745	2745	2745	0
587	20231221	112400	7393595	2745	2745	2745	2745	0
588	20231221	112300	7393595	2745	2745	2745	2745	0
589	20231221	112200	7393595	2745	2745	2745	2745	0
590	20231221	112100	7393595	2745	2745	2745	2745	0
591	20231221	112000	7393595	2745	2745	2745	2745	0
592	20231221	111900	7393595	2745	2745	2745	2745	0
593	20231221	111800	7393595	2745	2745	2745	2745	0
594	20231221	111700	7393595	2745	2745	2745	2745	0
595	20231221	111600	7393595	2745	2745	2745	2745	0
596	20231221	111500	7393595	2745	2745	2745	2745	0
597	20231221	111400	7393595	2745	2745	2745	2745	0
598	20231221	111300	7393595	2745	2745	2745	2745	0
599	20231221	111200	7393595	2745	2745	2745	2745	110
600	20231221	111100	7091645	2745	2745	2745	2745	0
601	20231221	111000	7091645	2745	2745	2745	2745	0
602	20231221	110900	7091645	2745	2760	2760	2745	101
603	20231221	110800	6814385	2745	2745	2745	2745	0
604	20231221	110700	6814385	2745	2745	2745	2745	0
605	20231221	110600	6814385	2745	2745	2745	2745	0
606	20231221	110500	6814385	2745	2745	2745	2745	0
607	20231221	110400	6814385	2745	2745	2745	2745	0
608	20231221	110300	6814385	2745	2745	2745	2745	200
609	20231221	110200	6265385	2745	2745	2745	2745	0
610	20231221	110100	6265385	2745	2745	2745	2745	0
611	20231221	110000	6265385	2745	2745	2745	2745	0
612	20231221	105900	6265385	2745	2745	2745	2745	0
613	20231221	105800	6265385	2745	2745	2745	2745	0
614	20231221	105700	6265385	2745	2745	2745	2745	0
615	20231221	105600	6265385	2745	2745	2745	2745	0
616	20231221	105500	6265385	2745	2745	2745	2745	0
617	20231221	105400	6265385	2745	2745	2745	2745	0
618	20231221	105300	6265385	2745	2745	2745	2745	0
619	20231221	105200	6265385	2745	2745	2745	2745	0
620	20231221	105100	6265385	2745	2745	2745	2745	0
621	20231221	105000	6265385	2745	2745	2745	2745	0
622	20231221	104900	6265385	2745	2745	2745	2745	0
623	20231221	104800	6265385	2745	2745	2745	2745	0
624	20231221	104700	6265385	2745	2745	2745	2745	0
625	20231221	104600	6265385	2745	2745	2745	2745	0
626	20231221	104500	6265385	2745	2745	2745	2745	0
627	20231221	104400	6265385	2745	2745	2745	2745	0
628	20231221	104300	6265385	2745	2745	2745	2745	1
629	20231221	104200	6262640	2760	2760	2760	2760	4
630	20231221	104100	6251600	2760	2760	2760	2760	0
631	20231221	104000	6251600	2760	2760	2760	2760	0
632	20231221	103900	6251600	2760	2760	2760	2760	0
633	20231221	103800	6251600	2760	2760	2760	2760	0
634	20231221	103700	6251600	2760	2760	2760	2760	0
635	20231221	103600	6251600	2760	2760	2760	2760	0
636	20231221	103500	6251600	2760	2760	2760	2760	0
637	20231221	103400	6251600	2760	2760	2760	2760	0
638	20231221	103300	6251600	2760	2760	2760	2760	0
639	20231221	103200	6251600	2760	2760	2760	2760	2
640	20231221	103100	6246080	2765	2765	2765	2765	0
641	20231221	103000	6246080	2765	2765	2765	2765	0
642	20231221	102900	6246080	2765	2765	2765	2765	0
643	20231221	102800	6246080	2765	2765	2765	2765	0
644	20231221	102700	6246080	2765	2765	2765	2765	4
645	20231221	102600	6235020	2765	2765	2765	2765	4
646	20231221	102500	6223960	2765	2765	2765	2765	0
647	20231221	102400	6223960	2765	2765	2765	2765	0
648	20231221	102300	6223960	2765	2765	2765	2765	0
649	20231221	102200	6223960	2765	2765	2765	2765	0
650	20231221	102100	6223960	2765	2765	2765	2765	0
651	20231221	102000	6223960	2765	2765	2765	2765	0
652	20231221	101900	6223960	2765	2765	2765	2765	0
653	20231221	101800	6223960	2765	2765	2765	2765	0
654	20231221	101700	6223960	2765	2765	2765	2765	0
655	20231221	101600	6223960	2765	2765	2765	2765	0
656	20231221	101500	6223960	2765	2765	2765	2765	0
657	20231221	101400	6223960	2765	2765	2765	2765	0
658	20231221	101300	6223960	2765	2765	2765	2765	0
659	20231221	101200	6223960	2765	2765	2765	2765	0
660	20231221	101100	6223960	2765	2765	2765	2765	0
661	20231221	101000	6223960	2765	2765	2765	2765	0
662	20231221	100900	6223960	2765	2765	2765	2765	0
663	20231221	100800	6223960	2765	2765	2765	2765	0
664	20231221	100700	6223960	2765	2765	2765	2765	0
665	20231221	100600	6223960	2765	2765	2765	2765	0
666	20231221	100500	6223960	2765	2765	2765	2765	2
667	20231221	100400	6218430	2740	2740	2740	2740	0
668	20231221	100300	6218430	2740	2740	2740	2740	0
669	20231221	100200	6218430	2740	2740	2740	2740	30
670	20231221	100100	6136230	2740	2740	2740	2740	0
671	20231221	100000	6136230	2740	2740	2740	2740	0
672	20231221	095900	6136230	2740	2740	2740	2740	0
673	20231221	095800	6136230	2740	2740	2740	2740	0
674	20231221	095700	6136230	2740	2740	2740	2740	0
675	20231221	095600	6136230	2740	2740	2740	2740	150
676	20231221	095500	5725230	2740	2750	2750	2740	384
677	20231221	095400	4671725	2750	2750	2750	2750	0
678	20231221	095300	4671725	2750	2750	2750	2750	0
679	20231221	095200	4671725	2750	2750	2750	2750	50
680	20231221	095100	4534225	2745	2745	2745	2745	0
681	20231221	095000	4534225	2745	2750	2750	2745	101
682	20231221	094900	4256655	2750	2750	2750	2750	120
683	20231221	094800	3926655	2750	2750	2750	2750	1
684	20231221	094700	3923905	2775	2775	2775	2775	0
685	20231221	094600	3923905	2775	2770	2775	2770	4
686	20231221	094500	3912810	2770	2770	2770	2770	7
687	20231221	094400	3893420	2770	2770	2770	2770	4
688	20231221	094300	3882340	2770	2765	2770	2765	361
689	20231221	094200	2882385	2765	2765	2765	2765	0
690	20231221	094100	2882385	2765	2765	2765	2765	2
691	20231221	094000	2876855	2765	2765	2765	2765	0
692	20231221	093900	2876855	2765	2765	2765	2765	0
693	20231221	093800	2876855	2765	2755	2765	2755	15
694	20231221	093700	2835390	2750	2750	2750	2750	0
695	20231221	093600	2835390	2750	2755	2755	2750	539
696	20231221	093500	1352890	2750	2750	2750	2750	0
697	20231221	093400	1352890	2750	2750	2750	2750	0
698	20231221	093300	1352890	2750	2750	2750	2750	0
699	20231221	093200	1352890	2750	2750	2750	2750	0
700	20231221	093100	1352890	2750	2750	2750	2750	0
701	20231221	093000	1352890	2750	2750	2750	2750	0
702	20231221	092900	1352890	2750	2750	2750	2750	0
703	20231221	092800	1352890	2750	2750	2750	2750	0
704	20231221	092700	1352890	2750	2750	2750	2750	0
705	20231221	092600	1352890	2750	2750	2750	2750	3
706	20231221	092500	1344640	2750	2750	2750	2750	0
707	20231221	092400	1344640	2750	2750	2750	2750	0
708	20231221	092300	1344640	2750	2750	2750	2750	0
709	20231221	092200	1344640	2750	2750	2750	2750	0
710	20231221	092100	1344640	2750	2750	2750	2750	0
711	20231221	092000	1344640	2750	2750	2750	2750	0
712	20231221	091900	1344640	2750	2750	2750	2750	0
713	20231221	091800	1344640	2750	2750	2750	2750	0
714	20231221	091700	1344640	2750	2750	2750	2750	0
715	20231221	091600	1344640	2750	2750	2750	2750	0
716	20231221	091500	1344640	2750	2750	2750	2750	1
717	20231221	091400	1341890	2750	2750	2750	2750	0
718	20231221	091300	1341890	2750	2750	2750	2750	0
719	20231221	091200	1341890	2750	2750	2750	2750	0
720	20231221	091100	1341890	2750	2750	2750	2750	0
721	20231221	091000	1341890	2750	2750	2750	2750	0
722	20231221	090900	1341890	2750	2750	2750	2750	200
723	20231221	090800	791890	2750	2750	2750	2750	86
724	20231221	090700	555390	2750	2750	2750	2750	50
725	20231221	090600	417890	2750	2750	2750	2750	0
726	20231221	090500	417890	2750	2750	2750	2750	41
727	20231221	090400	305140	2750	2750	2750	2750	0
728	20231221	090300	305140	2750	2750	2750	2750	50
729	20231221	090200	167640	2750	2750	2750	2750	36
730	20231221	090100	68640	2750	2750	2750	2750	0
731	20231221	090000	68640	2750	2740	2750	2740	25