KissMeData/344860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211000	30612670	2665	2665	2665	2665	470
3	20231214	210900	30612670	2665	2665	2665	2665	0
4	20231214	210800	30612670	2665	2665	2665	2665	0
5	20231214	210700	30612670	2665	2665	2665	2665	0
6	20231214	210600	30612670	2665	2665	2665	2665	0
7	20231214	210500	30612670	2665	2665	2665	2665	0
8	20231214	210400	30612670	2665	2665	2665	2665	0
9	20231214	210300	30612670	2665	2665	2665	2665	0
10	20231214	210200	30612670	2665	2665	2665	2665	0
11	20231214	210100	30612670	2665	2665	2665	2665	0
12	20231214	210000	30612670	2665	2665	2665	2665	0
13	20231214	205900	30612670	2665	2665	2665	2665	0
14	20231214	205800	30612670	2665	2665	2665	2665	0
15	20231214	205700	30612670	2665	2665	2665	2665	0
16	20231214	205600	30612670	2665	2665	2665	2665	0
17	20231214	205500	30612670	2665	2665	2665	2665	0
18	20231214	205400	30612670	2665	2665	2665	2665	0
19	20231214	205300	30612670	2665	2665	2665	2665	0
20	20231214	205200	30612670	2665	2665	2665	2665	0
21	20231214	205100	30612670	2665	2665	2665	2665	0
22	20231214	205000	30612670	2665	2665	2665	2665	0
23	20231214	204900	30612670	2665	2665	2665	2665	0
24	20231214	204800	30612670	2665	2665	2665	2665	0
25	20231214	204700	30612670	2665	2665	2665	2665	0
26	20231214	204600	30612670	2665	2665	2665	2665	0
27	20231214	204500	30612670	2665	2665	2665	2665	0
28	20231214	204400	30612670	2665	2665	2665	2665	0
29	20231214	204300	30612670	2665	2665	2665	2665	0
30	20231214	204200	30612670	2665	2665	2665	2665	0
31	20231214	204100	30612670	2665	2665	2665	2665	0
32	20231214	204000	30612670	2665	2665	2665	2665	470
33	20231214	203900	30612670	2665	2665	2665	2665	0
34	20231214	203800	30612670	2665	2665	2665	2665	0
35	20231214	203700	30612670	2665	2665	2665	2665	0
36	20231214	203600	30612670	2665	2665	2665	2665	0
37	20231214	203500	30612670	2665	2665	2665	2665	0
38	20231214	203400	30612670	2665	2665	2665	2665	0
39	20231214	203300	30612670	2665	2665	2665	2665	0
40	20231214	203200	30612670	2665	2665	2665	2665	0
41	20231214	203100	30612670	2665	2665	2665	2665	0
42	20231214	203000	30612670	2665	2665	2665	2665	0
43	20231214	202900	30612670	2665	2665	2665	2665	0
44	20231214	202800	30612670	2665	2665	2665	2665	0
45	20231214	202700	30612670	2665	2665	2665	2665	0
46	20231214	202600	30612670	2665	2665	2665	2665	0
47	20231214	202500	30612670	2665	2665	2665	2665	0
48	20231214	202400	30612670	2665	2665	2665	2665	0
49	20231214	202300	30612670	2665	2665	2665	2665	0
50	20231214	202200	30612670	2665	2665	2665	2665	0
51	20231214	202100	30612670	2665	2665	2665	2665	0
52	20231214	202000	30612670	2665	2665	2665	2665	0
53	20231214	201900	30612670	2665	2665	2665	2665	0
54	20231214	201800	30612670	2665	2665	2665	2665	0
55	20231214	201700	30612670	2665	2665	2665	2665	0
56	20231214	201600	30612670	2665	2665	2665	2665	0
57	20231214	201500	30612670	2665	2665	2665	2665	0
58	20231214	201400	30612670	2665	2665	2665	2665	0
59	20231214	201300	30612670	2665	2665	2665	2665	0
60	20231214	201200	30612670	2665	2665	2665	2665	0
61	20231214	201100	30612670	2665	2665	2665	2665	0
62	20231214	201000	30612670	2665	2665	2665	2665	470
63	20231214	200900	30612670	2665	2665	2665	2665	0
64	20231214	200800	30612670	2665	2665	2665	2665	0
65	20231214	200700	30612670	2665	2665	2665	2665	0
66	20231214	200600	30612670	2665	2665	2665	2665	0
67	20231214	200500	30612670	2665	2665	2665	2665	0
68	20231214	200400	30612670	2665	2665	2665	2665	0
69	20231214	200300	30612670	2665	2665	2665	2665	0
70	20231214	200200	30612670	2665	2665	2665	2665	0
71	20231214	200100	30612670	2665	2665	2665	2665	0
72	20231214	200000	30612670	2665	2665	2665	2665	0
73	20231214	195900	30612670	2665	2665	2665	2665	0
74	20231214	195800	30612670	2665	2665	2665	2665	0
75	20231214	195700	30612670	2665	2665	2665	2665	0
76	20231214	195600	30612670	2665	2665	2665	2665	0
77	20231214	195500	30612670	2665	2665	2665	2665	0
78	20231214	195400	30612670	2665	2665	2665	2665	0
79	20231214	195300	30612670	2665	2665	2665	2665	0
80	20231214	195200	30612670	2665	2665	2665	2665	0
81	20231214	195100	30612670	2665	2665	2665	2665	0
82	20231214	195000	30612670	2665	2665	2665	2665	0
83	20231214	194900	30612670	2665	2665	2665	2665	0
84	20231214	194800	30612670	2665	2665	2665	2665	0
85	20231214	194700	30612670	2665	2665	2665	2665	0
86	20231214	194600	30612670	2665	2665	2665	2665	0
87	20231214	194500	30612670	2665	2665	2665	2665	0
88	20231214	194400	30612670	2665	2665	2665	2665	0
89	20231214	194300	30612670	2665	2665	2665	2665	0
90	20231214	194200	30612670	2665	2665	2665	2665	0
91	20231214	194100	30612670	2665	2665	2665	2665	0
92	20231214	194000	30612670	2665	2665	2665	2665	470
93	20231214	193900	30612670	2665	2665	2665	2665	0
94	20231214	193800	30612670	2665	2665	2665	2665	0
95	20231214	193700	30612670	2665	2665	2665	2665	0
96	20231214	193600	30612670	2665	2665	2665	2665	0
97	20231214	193500	30612670	2665	2665	2665	2665	0
98	20231214	193400	30612670	2665	2665	2665	2665	0
99	20231214	193300	30612670	2665	2665	2665	2665	0
100	20231214	193200	30612670	2665	2665	2665	2665	0
101	20231214	193100	30612670	2665	2665	2665	2665	0
102	20231214	193000	30612670	2665	2665	2665	2665	0
103	20231214	192900	30612670	2665	2665	2665	2665	0
104	20231214	192800	30612670	2665	2665	2665	2665	0
105	20231214	192700	30612670	2665	2665	2665	2665	0
106	20231214	192600	30612670	2665	2665	2665	2665	0
107	20231214	192500	30612670	2665	2665	2665	2665	0
108	20231214	192400	30612670	2665	2665	2665	2665	0
109	20231214	192300	30612670	2665	2665	2665	2665	0
110	20231214	192200	30612670	2665	2665	2665	2665	0
111	20231214	192100	30612670	2665	2665	2665	2665	0
112	20231214	192000	30612670	2665	2665	2665	2665	0
113	20231214	191900	30612670	2665	2665	2665	2665	0
114	20231214	191800	30612670	2665	2665	2665	2665	0
115	20231214	191700	30612670	2665	2665	2665	2665	0
116	20231214	191600	30612670	2665	2665	2665	2665	0
117	20231214	191500	30612670	2665	2665	2665	2665	0
118	20231214	191400	30612670	2665	2665	2665	2665	0
119	20231214	191300	30612670	2665	2665	2665	2665	0
120	20231214	191200	30612670	2665	2665	2665	2665	0
121	20231214	191100	30612670	2665	2665	2665	2665	0
122	20231214	191000	30612670	2665	2665	2665	2665	470
123	20231214	190900	30612670	2665	2665	2665	2665	0
124	20231214	190800	30612670	2665	2665	2665	2665	0
125	20231214	190700	30612670	2665	2665	2665	2665	0
126	20231214	190600	30612670	2665	2665	2665	2665	0
127	20231214	190500	30612670	2665	2665	2665	2665	0
128	20231214	190400	30612670	2665	2665	2665	2665	0
129	20231214	190300	30612670	2665	2665	2665	2665	0
130	20231214	190200	30612670	2665	2665	2665	2665	0
131	20231214	190100	30612670	2665	2665	2665	2665	0
132	20231214	190000	30612670	2665	2665	2665	2665	0
133	20231214	185900	30612670	2665	2665	2665	2665	0
134	20231214	185800	30612670	2665	2665	2665	2665	0
135	20231214	185700	30612670	2665	2665	2665	2665	0
136	20231214	185600	30612670	2665	2665	2665	2665	0
137	20231214	185500	30612670	2665	2665	2665	2665	0
138	20231214	185400	30612670	2665	2665	2665	2665	0
139	20231214	185300	30612670	2665	2665	2665	2665	0
140	20231214	185200	30612670	2665	2665	2665	2665	0
141	20231214	185100	30612670	2665	2665	2665	2665	0
142	20231214	185000	30612670	2665	2665	2665	2665	0
143	20231214	184900	30612670	2665	2665	2665	2665	0
144	20231214	184800	30612670	2665	2665	2665	2665	0
145	20231214	184700	30612670	2665	2665	2665	2665	0
146	20231214	184600	30612670	2665	2665	2665	2665	0
147	20231214	184500	30612670	2665	2665	2665	2665	0
148	20231214	184400	30612670	2665	2665	2665	2665	0
149	20231214	184300	30612670	2665	2665	2665	2665	0
150	20231214	184200	30612670	2665	2665	2665	2665	0
151	20231214	184100	30612670	2665	2665	2665	2665	0
152	20231214	184000	30612670	2665	2665	2665	2665	470
153	20231214	183900	30612670	2665	2665	2665	2665	0
154	20231214	183800	30612670	2665	2665	2665	2665	0
155	20231214	183700	30612670	2665	2665	2665	2665	0
156	20231214	183600	30612670	2665	2665	2665	2665	0
157	20231214	183500	30612670	2665	2665	2665	2665	0
158	20231214	183400	30612670	2665	2665	2665	2665	0
159	20231214	183300	30612670	2665	2665	2665	2665	0
160	20231214	183200	30612670	2665	2665	2665	2665	0
161	20231214	183100	30612670	2665	2665	2665	2665	0
162	20231214	183000	30612670	2665	2665	2665	2665	0
163	20231214	182900	30612670	2665	2665	2665	2665	0
164	20231214	182800	30612670	2665	2665	2665	2665	0
165	20231214	182700	30612670	2665	2665	2665	2665	0
166	20231214	182600	30612670	2665	2665	2665	2665	0
167	20231214	182500	30612670	2665	2665	2665	2665	0
168	20231214	182400	30612670	2665	2665	2665	2665	0
169	20231214	182300	30612670	2665	2665	2665	2665	0
170	20231214	182200	30612670	2665	2665	2665	2665	0
171	20231214	182100	30612670	2665	2665	2665	2665	0
172	20231214	182000	30612670	2665	2665	2665	2665	0
173	20231214	181900	30612670	2665	2665	2665	2665	0
174	20231214	181800	30612670	2665	2665	2665	2665	0
175	20231214	181700	30612670	2665	2665	2665	2665	0
176	20231214	181600	30612670	2665	2665	2665	2665	0
177	20231214	181500	30612670	2665	2665	2665	2665	0
178	20231214	181400	30612670	2665	2665	2665	2665	0
179	20231214	181300	30612670	2665	2665	2665	2665	0
180	20231214	181200	30612670	2665	2665	2665	2665	0
181	20231214	181100	30612670	2665	2665	2665	2665	0
182	20231214	181000	30612670	2665	2665	2665	2665	470
183	20231214	180900	30612670	2665	2665	2665	2665	0
184	20231214	180800	30612670	2665	2665	2665	2665	0
185	20231214	180700	30612670	2665	2665	2665	2665	0
186	20231214	180600	30612670	2665	2665	2665	2665	0
187	20231214	180500	30612670	2665	2665	2665	2665	0
188	20231214	180400	30612670	2665	2665	2665	2665	0
189	20231214	180300	30612670	2665	2665	2665	2665	0
190	20231214	180200	30612670	2665	2665	2665	2665	0
191	20231214	180100	30612670	2665	2665	2665	2665	0
192	20231214	180000	30612670	2665	2665	2665	2665	0
193	20231214	175900	30612670	2665	2665	2665	2665	0
194	20231214	175800	30612670	2665	2665	2665	2665	0
195	20231214	175700	30612670	2665	2665	2665	2665	0
196	20231214	175600	30612670	2665	2665	2665	2665	0
197	20231214	175500	30612670	2665	2665	2665	2665	0
198	20231214	175400	30612670	2665	2665	2665	2665	0
199	20231214	175300	30612670	2665	2665	2665	2665	0
200	20231214	175200	30612670	2665	2665	2665	2665	0
201	20231214	175100	30612670	2665	2665	2665	2665	0
202	20231214	175000	30612670	2665	2665	2665	2665	0
203	20231214	174900	30612670	2665	2665	2665	2665	0
204	20231214	174800	30612670	2665	2665	2665	2665	0
205	20231214	174700	30612670	2665	2665	2665	2665	0
206	20231214	174600	30612670	2665	2665	2665	2665	0
207	20231214	174500	30612670	2665	2665	2665	2665	0
208	20231214	174400	30612670	2665	2665	2665	2665	0
209	20231214	174300	30612670	2665	2665	2665	2665	0
210	20231214	174200	30612670	2665	2665	2665	2665	0
211	20231214	174100	30612670	2665	2665	2665	2665	0
212	20231214	174000	30612670	2665	2665	2665	2665	470
213	20231214	173900	30612670	2665	2665	2665	2665	0
214	20231214	173800	30612670	2665	2665	2665	2665	0
215	20231214	173700	30612670	2665	2665	2665	2665	0
216	20231214	173600	30612670	2665	2665	2665	2665	0
217	20231214	173500	30612670	2665	2665	2665	2665	0
218	20231214	173400	30612670	2665	2665	2665	2665	0
219	20231214	173300	30612670	2665	2665	2665	2665	0
220	20231214	173200	30612670	2665	2665	2665	2665	0
221	20231214	173100	30612670	2665	2665	2665	2665	0
222	20231214	173000	30612670	2665	2665	2665	2665	0
223	20231214	172900	30612670	2665	2665	2665	2665	0
224	20231214	172800	30612670	2665	2665	2665	2665	0
225	20231214	172700	30612670	2665	2665	2665	2665	0
226	20231214	172600	30612670	2665	2665	2665	2665	0
227	20231214	172500	30612670	2665	2665	2665	2665	0
228	20231214	172400	30612670	2665	2665	2665	2665	0
229	20231214	172300	30612670	2665	2665	2665	2665	0
230	20231214	172200	30612670	2665	2665	2665	2665	0
231	20231214	172100	30612670	2665	2665	2665	2665	0
232	20231214	172000	30612670	2665	2665	2665	2665	0
233	20231214	171900	30612670	2665	2665	2665	2665	0
234	20231214	171800	30612670	2665	2665	2665	2665	0
235	20231214	171700	30612670	2665	2665	2665	2665	0
236	20231214	171600	30612670	2665	2665	2665	2665	0
237	20231214	171500	30612670	2665	2665	2665	2665	0
238	20231214	171400	30612670	2665	2665	2665	2665	0
239	20231214	171300	30612670	2665	2665	2665	2665	0
240	20231214	171200	30612670	2665	2665	2665	2665	0
241	20231214	171100	30612670	2665	2665	2665	2665	0
242	20231214	171000	30612670	2665	2665	2665	2665	470
243	20231214	170900	30612670	2665	2665	2665	2665	0
244	20231214	170800	30612670	2665	2665	2665	2665	0
245	20231214	170700	30612670	2665	2665	2665	2665	0
246	20231214	170600	30612670	2665	2665	2665	2665	0
247	20231214	170500	30612670	2665	2665	2665	2665	0
248	20231214	170400	30612670	2665	2665	2665	2665	0
249	20231214	170300	30612670	2665	2665	2665	2665	0
250	20231214	170200	30612670	2665	2665	2665	2665	0
251	20231214	170100	30612670	2665	2665	2665	2665	0
252	20231214	170000	30612670	2665	2665	2665	2665	0
253	20231214	165900	30612670	2665	2665	2665	2665	0
254	20231214	165800	30612670	2665	2665	2665	2665	0
255	20231214	165700	30612670	2665	2665	2665	2665	0
256	20231214	165600	30612670	2665	2665	2665	2665	0
257	20231214	165500	30612670	2665	2665	2665	2665	0
258	20231214	165400	30612670	2665	2665	2665	2665	0
259	20231214	165300	30612670	2665	2665	2665	2665	0
260	20231214	165200	30612670	2665	2665	2665	2665	0
261	20231214	165100	30612670	2665	2665	2665	2665	0
262	20231214	165000	30612670	2665	2665	2665	2665	0
263	20231214	164900	30612670	2665	2665	2665	2665	0
264	20231214	164800	30612670	2665	2665	2665	2665	0
265	20231214	164700	30612670	2665	2665	2665	2665	0
266	20231214	164600	30612670	2665	2665	2665	2665	0
267	20231214	164500	30612670	2665	2665	2665	2665	0
268	20231214	164400	30612670	2665	2665	2665	2665	0
269	20231214	164300	30612670	2665	2665	2665	2665	0
270	20231214	164200	30612670	2665	2665	2665	2665	0
271	20231214	164100	30612670	2665	2665	2665	2665	0
272	20231214	164000	30612670	2665	2665	2665	2665	470
273	20231214	163900	30612670	2665	2665	2665	2665	0
274	20231214	163800	30612670	2665	2665	2665	2665	0
275	20231214	163700	30612670	2665	2665	2665	2665	0
276	20231214	163600	30612670	2665	2665	2665	2665	0
277	20231214	163500	30612670	2665	2665	2665	2665	0
278	20231214	163400	30612670	2665	2665	2665	2665	0
279	20231214	163300	30612670	2665	2665	2665	2665	0
280	20231214	163200	30612670	2665	2665	2665	2665	0
281	20231214	163100	30612670	2665	2665	2665	2665	0
282	20231214	163000	30612670	2665	2665	2665	2665	0
283	20231214	162900	30612670	2665	2665	2665	2665	0
284	20231214	162800	30612670	2665	2665	2665	2665	0
285	20231214	162700	30612670	2665	2665	2665	2665	0
286	20231214	162600	30612670	2665	2665	2665	2665	0
287	20231214	162500	30612670	2665	2665	2665	2665	0
288	20231214	162400	30612670	2665	2665	2665	2665	0
289	20231214	162300	30612670	2665	2665	2665	2665	0
290	20231214	162200	30612670	2665	2665	2665	2665	0
291	20231214	162100	30612670	2665	2665	2665	2665	0
292	20231214	162000	30612670	2665	2665	2665	2665	0
293	20231214	161900	30612670	2665	2665	2665	2665	0
294	20231214	161800	30612670	2665	2665	2665	2665	0
295	20231214	161700	30612670	2665	2665	2665	2665	0
296	20231214	161600	30612670	2665	2665	2665	2665	0
297	20231214	161500	30612670	2665	2665	2665	2665	0
298	20231214	161400	30612670	2665	2665	2665	2665	0
299	20231214	161300	30612670	2665	2665	2665	2665	0
300	20231214	161200	30612670	2665	2665	2665	2665	0
301	20231214	161100	30612670	2665	2665	2665	2665	0
302	20231214	161000	30612670	2665	2665	2665	2665	470
303	20231214	160900	30612670	2665	2665	2665	2665	0
304	20231214	160800	30612670	2665	2665	2665	2665	0
305	20231214	160700	30612670	2665	2665	2665	2665	0
306	20231214	160600	30612670	2665	2665	2665	2665	0
307	20231214	160500	30612670	2665	2665	2665	2665	0
308	20231214	160400	30612670	2665	2665	2665	2665	0
309	20231214	160300	30612670	2665	2665	2665	2665	0
310	20231214	160200	30612670	2665	2665	2665	2665	0
311	20231214	160100	30612670	2665	2665	2665	2665	0
312	20231214	160000	30612670	2665	2665	2665	2665	0
313	20231214	155900	30612670	2665	2665	2665	2665	0
314	20231214	155800	30612670	2665	2665	2665	2665	0
315	20231214	155700	30612670	2665	2665	2665	2665	0
316	20231214	155600	30612670	2665	2665	2665	2665	0
317	20231214	155500	30612670	2665	2665	2665	2665	0
318	20231214	155400	30612670	2665	2665	2665	2665	0
319	20231214	155300	30612670	2665	2665	2665	2665	0
320	20231214	155200	30612670	2665	2665	2665	2665	0
321	20231214	155100	30612670	2665	2665	2665	2665	0
322	20231214	155000	30612670	2665	2665	2665	2665	0
323	20231214	154900	30612670	2665	2665	2665	2665	0
324	20231214	154800	30612670	2665	2665	2665	2665	0
325	20231214	154700	30612670	2665	2665	2665	2665	0
326	20231214	154600	30612670	2665	2665	2665	2665	0
327	20231214	154500	30612670	2665	2665	2665	2665	0
328	20231214	154400	30612670	2665	2665	2665	2665	0
329	20231214	154300	30612670	2665	2665	2665	2665	0
330	20231214	154200	30612670	2665	2665	2665	2665	0
331	20231214	154100	30612670	2665	2665	2665	2665	0
332	20231214	154000	30612670	2665	2665	2665	2665	470
333	20231214	153900	30612670	2665	2665	2665	2665	0
334	20231214	153800	30612670	2665	2665	2665	2665	0
335	20231214	153700	30612670	2665	2665	2665	2665	0
336	20231214	153600	30612670	2665	2665	2665	2665	0
337	20231214	153500	30612670	2665	2665	2665	2665	0
338	20231214	153400	30612670	2665	2665	2665	2665	0
339	20231214	153300	30612670	2665	2665	2665	2665	0
340	20231214	153200	30612670	2665	2665	2665	2665	0
341	20231214	153100	30612670	2665	2665	2665	2665	0
342	20231214	153000	30612670	2665	2665	2665	2665	470
343	20231214	152900	29360120	2665	2665	2665	2665	0
344	20231214	152800	29360120	2665	2665	2665	2665	0
345	20231214	152700	29360120	2665	2665	2665	2665	0
346	20231214	152600	29360120	2665	2665	2665	2665	0
347	20231214	152500	29360120	2665	2665	2665	2665	0
348	20231214	152400	29360120	2665	2665	2665	2665	0
349	20231214	152300	29360120	2665	2665	2665	2665	0
350	20231214	152200	29360120	2665	2665	2665	2665	0
351	20231214	152100	29360120	2665	2665	2665	2665	0
352	20231214	152000	29360120	2665	2665	2665	2665	0
353	20231214	151900	29360120	2665	2665	2665	2665	0
354	20231214	151800	29360120	2665	2665	2665	2665	0
355	20231214	151700	29360120	2665	2665	2665	2665	144
356	20231214	151600	28976360	2665	2665	2665	2665	0
357	20231214	151500	28976360	2665	2665	2665	2665	0
358	20231214	151400	28976360	2665	2665	2665	2665	0
359	20231214	151300	28976360	2665	2665	2665	2665	0
360	20231214	151200	28976360	2665	2665	2665	2665	0
361	20231214	151100	28976360	2665	2660	2665	2660	11
362	20231214	151000	28947095	2665	2665	2665	2665	0
363	20231214	150900	28947095	2665	2665	2665	2665	0
364	20231214	150800	28947095	2665	2665	2665	2665	0
365	20231214	150700	28947095	2665	2665	2665	2665	0
366	20231214	150600	28947095	2665	2665	2665	2665	0
367	20231214	150500	28947095	2665	2665	2665	2665	0
368	20231214	150400	28947095	2665	2665	2665	2665	0
369	20231214	150300	28947095	2665	2665	2665	2665	0
370	20231214	150200	28947095	2665	2665	2665	2665	0
371	20231214	150100	28947095	2665	2665	2665	2665	0
372	20231214	150000	28947095	2665	2665	2665	2665	0
373	20231214	145900	28947095	2665	2665	2665	2665	0
374	20231214	145800	28947095	2665	2665	2665	2665	0
375	20231214	145700	28947095	2665	2665	2665	2665	0
376	20231214	145600	28947095	2665	2665	2665	2665	0
377	20231214	145500	28947095	2665	2665	2665	2665	0
378	20231214	145400	28947095	2665	2665	2665	2665	0
379	20231214	145300	28947095	2665	2665	2665	2665	0
380	20231214	145200	28947095	2665	2665	2665	2665	0
381	20231214	145100	28947095	2665	2665	2665	2665	0
382	20231214	145000	28947095	2665	2665	2665	2665	19
383	20231214	144900	28896460	2665	2665	2665	2665	0
384	20231214	144800	28896460	2665	2665	2665	2665	0
385	20231214	144700	28896460	2665	2665	2665	2665	2
386	20231214	144600	28891130	2665	2665	2665	2665	20
387	20231214	144500	28837830	2665	2665	2665	2665	0
388	20231214	144400	28837830	2665	2665	2665	2665	0
389	20231214	144300	28837830	2665	2665	2665	2665	0
390	20231214	144200	28837830	2665	2665	2665	2665	0
391	20231214	144100	28837830	2665	2665	2665	2665	0
392	20231214	144000	28837830	2665	2665	2665	2665	19
393	20231214	143900	28787195	2650	2650	2650	2650	1
394	20231214	143800	28784545	2650	2650	2650	2650	0
395	20231214	143700	28784545	2650	2650	2650	2650	0
396	20231214	143600	28784545	2650	2650	2650	2650	1
397	20231214	143500	28781895	2655	2655	2655	2655	1
398	20231214	143400	28779240	2665	2665	2665	2665	0
399	20231214	143300	28779240	2665	2665	2665	2665	0
400	20231214	143200	28779240	2665	2665	2665	2665	0
401	20231214	143100	28779240	2665	2665	2665	2665	40
402	20231214	143000	28672640	2665	2665	2665	2665	19
403	20231214	142900	28622005	2665	2665	2665	2665	0
404	20231214	142800	28622005	2665	2665	2665	2665	0
405	20231214	142700	28622005	2665	2665	2665	2665	0
406	20231214	142600	28622005	2665	2665	2665	2665	0
407	20231214	142500	28622005	2665	2665	2665	2665	0
408	20231214	142400	28622005	2665	2665	2665	2665	0
409	20231214	142300	28622005	2665	2665	2665	2665	0
410	20231214	142200	28622005	2665	2665	2665	2665	20
411	20231214	142100	28568705	2665	2665	2665	2665	0
412	20231214	142000	28568705	2665	2665	2665	2665	19
413	20231214	141900	28518070	2660	2660	2660	2660	19
414	20231214	141800	28467530	2660	2660	2660	2660	0
415	20231214	141700	28467530	2660	2660	2660	2660	0
416	20231214	141600	28467530	2660	2660	2660	2660	0
417	20231214	141500	28467530	2660	2660	2660	2660	0
418	20231214	141400	28467530	2660	2660	2660	2660	0
419	20231214	141300	28467530	2660	2660	2660	2660	0
420	20231214	141200	28467530	2660	2660	2660	2660	0
421	20231214	141100	28467530	2660	2660	2660	2660	0
422	20231214	141000	28467530	2660	2660	2660	2660	19
423	20231214	140900	28416990	2660	2660	2660	2660	0
424	20231214	140800	28416990	2660	2660	2660	2660	2
425	20231214	140700	28411670	2670	2670	2670	2670	0
426	20231214	140600	28411670	2670	2670	2670	2670	0
427	20231214	140500	28411670	2670	2670	2670	2670	0
428	20231214	140400	28411670	2670	2670	2670	2670	0
429	20231214	140300	28411670	2670	2670	2670	2670	0
430	20231214	140200	28411670	2670	2670	2670	2670	0
431	20231214	140100	28411670	2670	2670	2670	2670	0
432	20231214	140000	28411670	2670	2670	2670	2670	19
433	20231214	135900	28360940	2670	2670	2670	2670	0
434	20231214	135800	28360940	2670	2670	2670	2670	0
435	20231214	135700	28360940	2670	2670	2670	2670	0
436	20231214	135600	28360940	2670	2670	2670	2670	0
437	20231214	135500	28360940	2670	2670	2670	2670	0
438	20231214	135400	28360940	2670	2670	2670	2670	0
439	20231214	135300	28360940	2670	2670	2670	2670	0
440	20231214	135200	28360940	2670	2670	2670	2670	0
441	20231214	135100	28360940	2670	2670	2670	2670	0
442	20231214	135000	28360940	2670	2670	2670	2670	19
443	20231214	134900	28310210	2650	2650	2650	2650	0
444	20231214	134800	28310210	2650	2650	2650	2650	0
445	20231214	134700	28310210	2650	2650	2650	2650	0
446	20231214	134600	28310210	2650	2650	2650	2650	0
447	20231214	134500	28310210	2650	2650	2650	2650	0
448	20231214	134400	28310210	2650	2650	2650	2650	0
449	20231214	134300	28310210	2650	2650	2650	2650	0
450	20231214	134200	28310210	2650	2650	2650	2650	0
451	20231214	134100	28310210	2650	2655	2655	2650	1442
452	20231214	134000	24485860	2670	2670	2670	2670	19
453	20231214	133900	24435130	2670	2670	2670	2670	0
454	20231214	133800	24435130	2670	2670	2670	2670	0
455	20231214	133700	24435130	2670	2670	2670	2670	0
456	20231214	133600	24435130	2670	2670	2670	2670	0
457	20231214	133500	24435130	2670	2670	2670	2670	0
458	20231214	133400	24435130	2670	2670	2670	2670	0
459	20231214	133300	24435130	2670	2670	2670	2670	0
460	20231214	133200	24435130	2670	2670	2670	2670	0
461	20231214	133100	24435130	2670	2670	2670	2670	0
462	20231214	133000	24435130	2670	2670	2670	2670	19
463	20231214	132900	24384400	2670	2670	2670	2670	20
464	20231214	132800	24331000	2670	2670	2670	2670	0
465	20231214	132700	24331000	2670	2670	2670	2670	0
466	20231214	132600	24331000	2670	2670	2670	2670	0
467	20231214	132500	24331000	2670	2670	2670	2670	0
468	20231214	132400	24331000	2670	2665	2670	2665	90
469	20231214	132300	24091005	2665	2665	2665	2665	0
470	20231214	132200	24091005	2665	2665	2665	2665	0
471	20231214	132100	24091005	2665	2665	2665	2665	0
472	20231214	132000	24091005	2665	2665	2665	2665	19
473	20231214	131900	24040370	2665	2665	2665	2665	0
474	20231214	131800	24040370	2665	2665	2665	2665	0
475	20231214	131700	24040370	2665	2665	2665	2665	0
476	20231214	131600	24040370	2665	2665	2665	2665	0
477	20231214	131500	24040370	2665	2665	2665	2665	50
478	20231214	131400	23907120	2665	2665	2665	2665	0
479	20231214	131300	23907120	2665	2665	2665	2665	0
480	20231214	131200	23907120	2665	2665	2665	2665	0
481	20231214	131100	23907120	2665	2665	2665	2665	0
482	20231214	131000	23907120	2665	2665	2665	2665	19
483	20231214	130900	23856485	2655	2655	2655	2655	0
484	20231214	130800	23856485	2655	2655	2655	2655	0
485	20231214	130700	23856485	2655	2655	2655	2655	0
486	20231214	130600	23856485	2655	2655	2655	2655	0
487	20231214	130500	23856485	2655	2660	2660	2655	1000
488	20231214	130400	21199430	2665	2665	2665	2665	0
489	20231214	130300	21199430	2665	2665	2665	2665	0
490	20231214	130200	21199430	2665	2665	2665	2665	0
491	20231214	130100	21199430	2665	2665	2665	2665	0
492	20231214	130000	21199430	2665	2665	2665	2665	19
493	20231214	125900	21148795	2665	2665	2665	2665	0
494	20231214	125800	21148795	2665	2665	2665	2665	0
495	20231214	125700	21148795	2665	2665	2665	2665	0
496	20231214	125600	21148795	2665	2665	2665	2665	0
497	20231214	125500	21148795	2665	2665	2665	2665	0
498	20231214	125400	21148795	2665	2665	2665	2665	0
499	20231214	125300	21148795	2665	2665	2665	2665	0
500	20231214	125200	21148795	2665	2665	2665	2665	0
501	20231214	125100	21148795	2665	2665	2665	2665	0
502	20231214	125000	21148795	2665	2665	2665	2665	19
503	20231214	124900	21098160	2660	2660	2660	2660	0
504	20231214	124800	21098160	2660	2660	2660	2660	0
505	20231214	124700	21098160	2660	2660	2660	2660	0
506	20231214	124600	21098160	2660	2660	2660	2660	60
507	20231214	124500	20938560	2665	2665	2665	2665	0
508	20231214	124400	20938560	2665	2665	2665	2665	0
509	20231214	124300	20938560	2665	2665	2665	2665	1
510	20231214	124200	20935895	2665	2665	2665	2665	1355
511	20231214	124100	17324820	2665	2665	2665	2665	0
512	20231214	124000	17324820	2665	2665	2665	2665	19
513	20231214	123900	17274185	2665	2665	2665	2665	0
514	20231214	123800	17274185	2665	2665	2665	2665	0
515	20231214	123700	17274185	2665	2665	2665	2665	0
516	20231214	123600	17274185	2665	2665	2665	2665	0
517	20231214	123500	17274185	2665	2665	2665	2665	0
518	20231214	123400	17274185	2665	2665	2665	2665	0
519	20231214	123300	17274185	2665	2665	2665	2665	0
520	20231214	123200	17274185	2665	2665	2665	2665	0
521	20231214	123100	17274185	2665	2665	2665	2665	0
522	20231214	123000	17274185	2665	2665	2665	2665	20
523	20231214	122900	17220885	2665	2665	2665	2665	0
524	20231214	122800	17220885	2665	2665	2665	2665	0
525	20231214	122700	17220885	2665	2665	2665	2665	1
526	20231214	122600	17218220	2665	2665	2665	2665	0
527	20231214	122500	17218220	2665	2665	2665	2665	0
528	20231214	122400	17218220	2665	2665	2665	2665	0
529	20231214	122300	17218220	2665	2665	2665	2665	0
530	20231214	122200	17218220	2665	2665	2665	2665	0
531	20231214	122100	17218220	2665	2665	2665	2665	0
532	20231214	122000	17218220	2665	2665	2665	2665	20
533	20231214	121900	17164920	2660	2660	2660	2660	0
534	20231214	121800	17164920	2660	2660	2660	2660	10
535	20231214	121700	17138320	2665	2665	2665	2665	0
536	20231214	121600	17138320	2665	2665	2665	2665	0
537	20231214	121500	17138320	2665	2665	2665	2665	0
538	20231214	121400	17138320	2665	2665	2665	2665	0
539	20231214	121300	17138320	2665	2665	2665	2665	0
540	20231214	121200	17138320	2665	2665	2665	2665	100
541	20231214	121100	16871820	2665	2665	2665	2665	0
542	20231214	121000	16871820	2665	2665	2665	2665	20
543	20231214	120900	16818520	2665	2665	2665	2665	0
544	20231214	120800	16818520	2665	2665	2665	2665	0
545	20231214	120700	16818520	2665	2665	2665	2665	0
546	20231214	120600	16818520	2665	2665	2665	2665	0
547	20231214	120500	16818520	2665	2665	2665	2665	0
548	20231214	120400	16818520	2665	2665	2665	2665	0
549	20231214	120300	16818520	2665	2665	2665	2665	0
550	20231214	120200	16818520	2665	2665	2665	2665	0
551	20231214	120100	16818520	2665	2665	2665	2665	0
552	20231214	120000	16818520	2665	2665	2665	2665	20
553	20231214	115900	16765220	2660	2660	2660	2660	81
554	20231214	115800	16549760	2665	2665	2665	2665	0
555	20231214	115700	16549760	2665	2665	2665	2665	0
556	20231214	115600	16549760	2665	2665	2665	2665	0
557	20231214	115500	16549760	2665	2665	2665	2665	0
558	20231214	115400	16549760	2665	2665	2665	2665	0
559	20231214	115300	16549760	2665	2665	2665	2665	0
560	20231214	115200	16549760	2665	2665	2665	2665	0
561	20231214	115100	16549760	2665	2665	2665	2665	0
562	20231214	115000	16549760	2665	2660	2665	2660	20
563	20231214	114900	16496525	2660	2660	2660	2660	0
564	20231214	114800	16496525	2660	2660	2660	2660	0
565	20231214	114700	16496525	2660	2660	2660	2660	0
566	20231214	114600	16496525	2660	2660	2660	2660	0
567	20231214	114500	16496525	2660	2660	2660	2660	0
568	20231214	114400	16496525	2660	2660	2660	2660	0
569	20231214	114300	16496525	2660	2660	2660	2660	0
570	20231214	114200	16496525	2660	2660	2660	2660	0
571	20231214	114100	16496525	2660	2660	2660	2660	0
572	20231214	114000	16496525	2660	2660	2660	2660	20
573	20231214	113900	16443325	2660	2660	2660	2660	0
574	20231214	113800	16443325	2660	2660	2660	2660	0
575	20231214	113700	16443325	2660	2660	2660	2660	0
576	20231214	113600	16443325	2660	2660	2660	2660	0
577	20231214	113500	16443325	2660	2660	2660	2660	0
578	20231214	113400	16443325	2660	2660	2660	2660	135
579	20231214	113300	16084225	2660	2660	2660	2660	0
580	20231214	113200	16084225	2660	2660	2660	2660	0
581	20231214	113100	16084225	2660	2660	2660	2660	0
582	20231214	113000	16084225	2660	2660	2660	2660	0
583	20231214	112900	16084225	2660	2660	2660	2660	0
584	20231214	112800	16084225	2660	2660	2660	2660	0
585	20231214	112700	16084225	2660	2660	2660	2660	0
586	20231214	112600	16084225	2660	2660	2660	2660	0
587	20231214	112500	16084225	2660	2660	2660	2660	0
588	20231214	112400	16084225	2660	2660	2660	2660	0
589	20231214	112300	16084225	2660	2660	2660	2660	0
590	20231214	112200	16084225	2660	2665	2665	2660	384
591	20231214	112100	15062440	2660	2660	2660	2660	0
592	20231214	112000	15062440	2660	2660	2660	2660	0
593	20231214	111900	15062440	2660	2660	2660	2660	0
594	20231214	111800	15062440	2660	2660	2660	2660	0
595	20231214	111700	15062440	2660	2660	2660	2660	0
596	20231214	111600	15062440	2660	2660	2660	2660	0
597	20231214	111500	15062440	2660	2660	2660	2660	0
598	20231214	111400	15062440	2660	2660	2660	2660	0
599	20231214	111300	15062440	2660	2660	2660	2660	0
600	20231214	111200	15062440	2660	2660	2660	2660	10
601	20231214	111100	15035840	2665	2665	2665	2665	10
602	20231214	111000	15009190	2660	2660	2660	2660	0
603	20231214	110900	15009190	2660	2660	2660	2660	0
604	20231214	110800	15009190	2660	2660	2660	2660	0
605	20231214	110700	15009190	2660	2660	2660	2660	0
606	20231214	110600	15009190	2660	2660	2660	2660	0
607	20231214	110500	15009190	2660	2660	2660	2660	2
608	20231214	110400	15003870	2665	2665	2665	2665	0
609	20231214	110300	15003870	2665	2665	2665	2665	0
610	20231214	110200	15003870	2665	2665	2665	2665	0
611	20231214	110100	15003870	2665	2665	2665	2665	0
612	20231214	110000	15003870	2665	2665	2665	2665	0
613	20231214	105900	15003870	2665	2665	2665	2665	0
614	20231214	105800	15003870	2665	2665	2665	2665	0
615	20231214	105700	15003870	2665	2665	2665	2665	0
616	20231214	105600	15003870	2665	2665	2665	2665	0
617	20231214	105500	15003870	2665	2665	2665	2665	0
618	20231214	105400	15003870	2665	2665	2665	2665	300
619	20231214	105300	14204370	2655	2655	2655	2655	0
620	20231214	105200	14204370	2655	2655	2655	2655	34
621	20231214	105100	14114100	2655	2655	2655	2655	0
622	20231214	105000	14114100	2655	2655	2655	2655	0
623	20231214	104900	14114100	2655	2655	2655	2655	0
624	20231214	104800	14114100	2655	2655	2655	2655	0
625	20231214	104700	14114100	2655	2655	2655	2655	22
626	20231214	104600	14055690	2655	2655	2655	2655	0
627	20231214	104500	14055690	2655	2655	2655	2655	0
628	20231214	104400	14055690	2655	2655	2655	2655	0
629	20231214	104300	14055690	2655	2655	2655	2655	0
630	20231214	104200	14055690	2655	2655	2655	2655	0
631	20231214	104100	14055690	2655	2655	2655	2655	21
632	20231214	104000	13999935	2655	2655	2655	2655	0
633	20231214	103900	13999935	2655	2655	2655	2655	0
634	20231214	103800	13999935	2655	2660	2660	2655	536
635	20231214	103700	12576800	2665	2665	2665	2665	0
636	20231214	103600	12576800	2665	2665	2665	2665	1
637	20231214	103500	12574135	2660	2660	2660	2660	0
638	20231214	103400	12574135	2660	2660	2660	2660	0
639	20231214	103300	12574135	2660	2660	2660	2660	30
640	20231214	103200	12494335	2655	2655	2655	2655	0
641	20231214	103100	12494335	2655	2655	2655	2655	0
642	20231214	103000	12494335	2655	2655	2655	2655	49
643	20231214	102900	12364240	2655	2655	2655	2655	0
644	20231214	102800	12364240	2655	2655	2655	2655	0
645	20231214	102700	12364240	2655	2655	2655	2655	0
646	20231214	102600	12364240	2655	2655	2655	2655	0
647	20231214	102500	12364240	2655	2655	2655	2655	0
648	20231214	102400	12364240	2655	2655	2655	2655	0
649	20231214	102300	12364240	2655	2655	2655	2655	0
650	20231214	102200	12364240	2655	2655	2655	2655	0
651	20231214	102100	12364240	2655	2655	2655	2655	0
652	20231214	102000	12364240	2655	2655	2655	2655	0
653	20231214	101900	12364240	2655	2655	2655	2655	0
654	20231214	101800	12364240	2655	2655	2655	2655	30
655	20231214	101700	12284590	2665	2665	2665	2665	0
656	20231214	101600	12284590	2665	2665	2665	2665	0
657	20231214	101500	12284590	2665	2665	2665	2665	10
658	20231214	101400	12257940	2655	2655	2655	2655	0
659	20231214	101300	12257940	2655	2655	2655	2655	0
660	20231214	101200	12257940	2655	2655	2655	2655	0
661	20231214	101100	12257940	2655	2655	2655	2655	0
662	20231214	101000	12257940	2655	2655	2655	2655	0
663	20231214	100900	12257940	2655	2655	2655	2655	0
664	20231214	100800	12257940	2655	2655	2655	2655	0
665	20231214	100700	12257940	2655	2655	2655	2655	0
666	20231214	100600	12257940	2655	2655	2655	2655	0
667	20231214	100500	12257940	2655	2655	2655	2655	0
668	20231214	100400	12257940	2655	2655	2655	2655	0
669	20231214	100300	12257940	2655	2655	2655	2655	0
670	20231214	100200	12257940	2655	2655	2655	2655	0
671	20231214	100100	12257940	2655	2655	2655	2655	1
672	20231214	100000	12255285	2655	2655	2655	2655	0
673	20231214	095900	12255285	2655	2655	2655	2655	0
674	20231214	095800	12255285	2655	2655	2655	2655	0
675	20231214	095700	12255285	2655	2655	2655	2655	0
676	20231214	095600	12255285	2655	2655	2655	2655	42
677	20231214	095500	12143775	2655	2655	2655	2655	0
678	20231214	095400	12143775	2655	2655	2655	2655	0
679	20231214	095300	12143775	2655	2655	2655	2655	0
680	20231214	095200	12143775	2655	2655	2655	2655	0
681	20231214	095100	12143775	2655	2655	2655	2655	0
682	20231214	095000	12143775	2655	2655	2655	2655	0
683	20231214	094900	12143775	2655	2655	2655	2655	0
684	20231214	094800	12143775	2655	2655	2655	2655	0
685	20231214	094700	12143775	2655	2655	2655	2655	0
686	20231214	094600	12143775	2655	2655	2655	2655	0
687	20231214	094500	12143775	2655	2655	2655	2655	1
688	20231214	094400	12141120	2665	2665	2665	2665	0
689	20231214	094300	12141120	2665	2665	2665	2665	0
690	20231214	094200	12141120	2665	2665	2665	2665	0
691	20231214	094100	12141120	2665	2665	2665	2665	0
692	20231214	094000	12141120	2665	2665	2665	2665	100
693	20231214	093900	11874620	2665	2665	2665	2665	0
694	20231214	093800	11874620	2665	2665	2665	2665	0
695	20231214	093700	11874620	2665	2665	2665	2665	3
696	20231214	093600	11866625	2665	2665	2665	2665	301
697	20231214	093500	11064460	2665	2665	2665	2665	0
698	20231214	093400	11064460	2665	2665	2665	2665	39
699	20231214	093300	10960525	2650	2650	2650	2650	0
700	20231214	093200	10960525	2650	2650	2650	2650	0
701	20231214	093100	10960525	2650	2650	2650	2650	0
702	20231214	093000	10960525	2650	2650	2650	2650	0
703	20231214	092900	10960525	2650	2650	2650	2650	0
704	20231214	092800	10960525	2650	2650	2650	2650	0
705	20231214	092700	10960525	2650	2655	2655	2650	38
706	20231214	092600	10859775	2655	2655	2655	2655	0
707	20231214	092500	10859775	2655	2655	2655	2655	0
708	20231214	092400	10859775	2655	2655	2655	2655	0
709	20231214	092300	10859775	2655	2655	2655	2655	0
710	20231214	092200	10859775	2655	2655	2655	2655	15
711	20231214	092100	10819950	2650	2650	2650	2650	0
712	20231214	092000	10819950	2650	2685	2685	2650	1086
713	20231214	091900	7936560	2690	2660	2695	2655	21
714	20231214	091800	7880705	2655	2655	2655	2655	0
715	20231214	091700	7880705	2655	2655	2655	2655	0
716	20231214	091600	7880705	2655	2655	2655	2655	1
717	20231214	091500	7878050	2695	2670	2695	2670	16
718	20231214	091400	7835300	2675	2675	2675	2675	309
719	20231214	091300	7008725	2675	2665	2675	2665	84
720	20231214	091200	6784115	2670	2670	2670	2670	3
721	20231214	091100	6776105	2660	2660	2660	2660	0
722	20231214	091000	6776105	2660	2655	2660	2655	531
723	20231214	090900	5363655	2650	2650	2650	2650	4
724	20231214	090800	5353055	2660	2660	2660	2660	0
725	20231214	090700	5353055	2660	2660	2660	2660	0
726	20231214	090600	5353055	2660	2660	2660	2660	0
727	20231214	090500	5353055	2660	2660	2660	2660	0
728	20231214	090400	5353055	2660	2650	2660	2650	7
729	20231214	090300	5334475	2650	2650	2650	2650	4
730	20231214	090200	5323875	2650	2650	2650	2650	2
731	20231214	090100	5318575	2675	2675	2675	2675	1
732	20231214	090000	5315900	2650	2650	2650	2650	2006