KissMeData/043360/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192500	88586225	2930	2930	2930	2930	232
3	20231215	192400	88586225	2930	2930	2930	2930	0
4	20231215	192300	88586225	2930	2930	2930	2930	0
5	20231215	192200	88586225	2930	2930	2930	2930	0
6	20231215	192100	88586225	2930	2930	2930	2930	0
7	20231215	192000	88586225	2930	2930	2930	2930	0
8	20231215	191900	88586225	2930	2930	2930	2930	0
9	20231215	191800	88586225	2930	2930	2930	2930	0
10	20231215	191700	88586225	2930	2930	2930	2930	0
11	20231215	191600	88586225	2930	2930	2930	2930	0
12	20231215	191500	88586225	2930	2930	2930	2930	0
13	20231215	191400	88586225	2930	2930	2930	2930	0
14	20231215	191300	88586225	2930	2930	2930	2930	0
15	20231215	191200	88586225	2930	2930	2930	2930	0
16	20231215	191100	88586225	2930	2930	2930	2930	0
17	20231215	191000	88586225	2930	2930	2930	2930	0
18	20231215	190900	88586225	2930	2930	2930	2930	0
19	20231215	190800	88586225	2930	2930	2930	2930	0
20	20231215	190700	88586225	2930	2930	2930	2930	0
21	20231215	190600	88586225	2930	2930	2930	2930	0
22	20231215	190500	88586225	2930	2930	2930	2930	0
23	20231215	190400	88586225	2930	2930	2930	2930	0
24	20231215	190300	88586225	2930	2930	2930	2930	0
25	20231215	190200	88586225	2930	2930	2930	2930	0
26	20231215	190100	88586225	2930	2930	2930	2930	0
27	20231215	190000	88586225	2930	2930	2930	2930	0
28	20231215	185900	88586225	2930	2930	2930	2930	0
29	20231215	185800	88586225	2930	2930	2930	2930	0
30	20231215	185700	88586225	2930	2930	2930	2930	0
31	20231215	185600	88586225	2930	2930	2930	2930	0
32	20231215	185500	88586225	2930	2930	2930	2930	232
33	20231215	185400	88586225	2930	2930	2930	2930	0
34	20231215	185300	88586225	2930	2930	2930	2930	0
35	20231215	185200	88586225	2930	2930	2930	2930	0
36	20231215	185100	88586225	2930	2930	2930	2930	0
37	20231215	185000	88586225	2930	2930	2930	2930	0
38	20231215	184900	88586225	2930	2930	2930	2930	0
39	20231215	184800	88586225	2930	2930	2930	2930	0
40	20231215	184700	88586225	2930	2930	2930	2930	0
41	20231215	184600	88586225	2930	2930	2930	2930	0
42	20231215	184500	88586225	2930	2930	2930	2930	0
43	20231215	184400	88586225	2930	2930	2930	2930	0
44	20231215	184300	88586225	2930	2930	2930	2930	0
45	20231215	184200	88586225	2930	2930	2930	2930	0
46	20231215	184100	88586225	2930	2930	2930	2930	0
47	20231215	184000	88586225	2930	2930	2930	2930	0
48	20231215	183900	88586225	2930	2930	2930	2930	0
49	20231215	183800	88586225	2930	2930	2930	2930	0
50	20231215	183700	88586225	2930	2930	2930	2930	0
51	20231215	183600	88586225	2930	2930	2930	2930	0
52	20231215	183500	88586225	2930	2930	2930	2930	0
53	20231215	183400	88586225	2930	2930	2930	2930	0
54	20231215	183300	88586225	2930	2930	2930	2930	0
55	20231215	183200	88586225	2930	2930	2930	2930	0
56	20231215	183100	88586225	2930	2930	2930	2930	0
57	20231215	183000	88586225	2930	2930	2930	2930	0
58	20231215	182900	88586225	2930	2930	2930	2930	0
59	20231215	182800	88586225	2930	2930	2930	2930	0
60	20231215	182700	88586225	2930	2930	2930	2930	0
61	20231215	182600	88586225	2930	2930	2930	2930	0
62	20231215	182500	88586225	2930	2930	2930	2930	232
63	20231215	182400	88586225	2930	2930	2930	2930	0
64	20231215	182300	88586225	2930	2930	2930	2930	0
65	20231215	182200	88586225	2930	2930	2930	2930	0
66	20231215	182100	88586225	2930	2930	2930	2930	0
67	20231215	182000	88586225	2930	2930	2930	2930	0
68	20231215	181900	88586225	2930	2930	2930	2930	0
69	20231215	181800	88586225	2930	2930	2930	2930	0
70	20231215	181700	88586225	2930	2930	2930	2930	0
71	20231215	181600	88586225	2930	2930	2930	2930	0
72	20231215	181500	88586225	2930	2930	2930	2930	0
73	20231215	181400	88586225	2930	2930	2930	2930	0
74	20231215	181300	88586225	2930	2930	2930	2930	0
75	20231215	181200	88586225	2930	2930	2930	2930	0
76	20231215	181100	88586225	2930	2930	2930	2930	0
77	20231215	181000	88586225	2930	2930	2930	2930	0
78	20231215	180900	88586225	2930	2930	2930	2930	0
79	20231215	180800	88586225	2930	2930	2930	2930	0
80	20231215	180700	88586225	2930	2930	2930	2930	0
81	20231215	180600	88586225	2930	2930	2930	2930	0
82	20231215	180500	88586225	2930	2930	2930	2930	0
83	20231215	180400	88586225	2930	2930	2930	2930	0
84	20231215	180300	88586225	2930	2930	2930	2930	0
85	20231215	180200	88586225	2930	2930	2930	2930	0
86	20231215	180100	88586225	2930	2930	2930	2930	0
87	20231215	180000	88586225	2930	2930	2930	2930	0
88	20231215	175900	88586225	2930	2930	2930	2930	0
89	20231215	175800	88586225	2930	2930	2930	2930	0
90	20231215	175700	88586225	2930	2930	2930	2930	0
91	20231215	175600	88586225	2930	2930	2930	2930	0
92	20231215	175500	88586225	2930	2930	2930	2930	232
93	20231215	175400	88586225	2930	2930	2930	2930	0
94	20231215	175300	88586225	2930	2930	2930	2930	0
95	20231215	175200	88586225	2930	2930	2930	2930	0
96	20231215	175100	88586225	2930	2930	2930	2930	0
97	20231215	175000	88586225	2930	2930	2930	2930	0
98	20231215	174900	88586225	2930	2930	2930	2930	0
99	20231215	174800	88586225	2930	2930	2930	2930	0
100	20231215	174700	88586225	2930	2930	2930	2930	0
101	20231215	174600	88586225	2930	2930	2930	2930	0
102	20231215	174500	88586225	2930	2930	2930	2930	0
103	20231215	174400	88586225	2930	2930	2930	2930	0
104	20231215	174300	88586225	2930	2930	2930	2930	0
105	20231215	174200	88586225	2930	2930	2930	2930	0
106	20231215	174100	88586225	2930	2930	2930	2930	0
107	20231215	174000	88586225	2930	2930	2930	2930	0
108	20231215	173900	88586225	2930	2930	2930	2930	0
109	20231215	173800	88586225	2930	2930	2930	2930	0
110	20231215	173700	88586225	2930	2930	2930	2930	0
111	20231215	173600	88586225	2930	2930	2930	2930	0
112	20231215	173500	88586225	2930	2930	2930	2930	0
113	20231215	173400	88586225	2930	2930	2930	2930	0
114	20231215	173300	88586225	2930	2930	2930	2930	0
115	20231215	173200	88586225	2930	2930	2930	2930	0
116	20231215	173100	88586225	2930	2930	2930	2930	0
117	20231215	173000	88586225	2930	2930	2930	2930	0
118	20231215	172900	88586225	2930	2930	2930	2930	0
119	20231215	172800	88586225	2930	2930	2930	2930	0
120	20231215	172700	88586225	2930	2930	2930	2930	0
121	20231215	172600	88586225	2930	2930	2930	2930	0
122	20231215	172500	88586225	2930	2930	2930	2930	232
123	20231215	172400	88586225	2930	2930	2930	2930	0
124	20231215	172300	88586225	2930	2930	2930	2930	0
125	20231215	172200	88586225	2930	2930	2930	2930	0
126	20231215	172100	88586225	2930	2930	2930	2930	0
127	20231215	172000	88586225	2930	2930	2930	2930	0
128	20231215	171900	88586225	2930	2930	2930	2930	0
129	20231215	171800	88586225	2930	2930	2930	2930	0
130	20231215	171700	88586225	2930	2930	2930	2930	0
131	20231215	171600	88586225	2930	2930	2930	2930	0
132	20231215	171500	88586225	2930	2930	2930	2930	0
133	20231215	171400	88586225	2930	2930	2930	2930	0
134	20231215	171300	88586225	2930	2930	2930	2930	0
135	20231215	171200	88586225	2930	2930	2930	2930	0
136	20231215	171100	88586225	2930	2930	2930	2930	0
137	20231215	171000	88586225	2930	2930	2930	2930	0
138	20231215	170900	88586225	2930	2930	2930	2930	0
139	20231215	170800	88586225	2930	2930	2930	2930	0
140	20231215	170700	88586225	2930	2930	2930	2930	0
141	20231215	170600	88586225	2930	2930	2930	2930	0
142	20231215	170500	88586225	2930	2930	2930	2930	0
143	20231215	170400	88586225	2930	2930	2930	2930	0
144	20231215	170300	88586225	2930	2930	2930	2930	0
145	20231215	170200	88586225	2930	2930	2930	2930	0
146	20231215	170100	88586225	2930	2930	2930	2930	0
147	20231215	170000	88586225	2930	2930	2930	2930	0
148	20231215	165900	88586225	2930	2930	2930	2930	0
149	20231215	165800	88586225	2930	2930	2930	2930	0
150	20231215	165700	88586225	2930	2930	2930	2930	0
151	20231215	165600	88586225	2930	2930	2930	2930	0
152	20231215	165500	88586225	2930	2930	2930	2930	232
153	20231215	165400	88586225	2930	2930	2930	2930	0
154	20231215	165300	88586225	2930	2930	2930	2930	0
155	20231215	165200	88586225	2930	2930	2930	2930	0
156	20231215	165100	88586225	2930	2930	2930	2930	0
157	20231215	165000	88586225	2930	2930	2930	2930	0
158	20231215	164900	88586225	2930	2930	2930	2930	0
159	20231215	164800	88586225	2930	2930	2930	2930	0
160	20231215	164700	88586225	2930	2930	2930	2930	0
161	20231215	164600	88586225	2930	2930	2930	2930	0
162	20231215	164500	88586225	2930	2930	2930	2930	0
163	20231215	164400	88586225	2930	2930	2930	2930	0
164	20231215	164300	88586225	2930	2930	2930	2930	0
165	20231215	164200	88586225	2930	2930	2930	2930	0
166	20231215	164100	88586225	2930	2930	2930	2930	0
167	20231215	164000	88586225	2930	2930	2930	2930	0
168	20231215	163900	88586225	2930	2930	2930	2930	0
169	20231215	163800	88586225	2930	2930	2930	2930	0
170	20231215	163700	88586225	2930	2930	2930	2930	0
171	20231215	163600	88586225	2930	2930	2930	2930	0
172	20231215	163500	88586225	2930	2930	2930	2930	0
173	20231215	163400	88586225	2930	2930	2930	2930	0
174	20231215	163300	88586225	2930	2930	2930	2930	0
175	20231215	163200	88586225	2930	2930	2930	2930	0
176	20231215	163100	88586225	2930	2930	2930	2930	0
177	20231215	163000	88586225	2930	2930	2930	2930	0
178	20231215	162900	88586225	2930	2930	2930	2930	0
179	20231215	162800	88586225	2930	2930	2930	2930	0
180	20231215	162700	88586225	2930	2930	2930	2930	0
181	20231215	162600	88586225	2930	2930	2930	2930	0
182	20231215	162500	88586225	2930	2930	2930	2930	232
183	20231215	162400	88586225	2930	2930	2930	2930	0
184	20231215	162300	88586225	2930	2930	2930	2930	0
185	20231215	162200	88586225	2930	2930	2930	2930	0
186	20231215	162100	88586225	2930	2930	2930	2930	0
187	20231215	162000	88586225	2930	2930	2930	2930	0
188	20231215	161900	88586225	2930	2930	2930	2930	0
189	20231215	161800	88586225	2930	2930	2930	2930	0
190	20231215	161700	88586225	2930	2930	2930	2930	0
191	20231215	161600	88586225	2930	2930	2930	2930	0
192	20231215	161500	88586225	2930	2930	2930	2930	0
193	20231215	161400	88586225	2930	2930	2930	2930	0
194	20231215	161300	88586225	2930	2930	2930	2930	0
195	20231215	161200	88586225	2930	2930	2930	2930	0
196	20231215	161100	88586225	2930	2930	2930	2930	0
197	20231215	161000	88586225	2930	2930	2930	2930	0
198	20231215	160900	88586225	2930	2930	2930	2930	0
199	20231215	160800	88586225	2930	2930	2930	2930	0
200	20231215	160700	88586225	2930	2930	2930	2930	0
201	20231215	160600	88586225	2930	2930	2930	2930	0
202	20231215	160500	88586225	2930	2930	2930	2930	0
203	20231215	160400	88586225	2930	2930	2930	2930	0
204	20231215	160300	88586225	2930	2930	2930	2930	0
205	20231215	160200	88586225	2930	2930	2930	2930	0
206	20231215	160100	88586225	2930	2930	2930	2930	0
207	20231215	160000	88586225	2930	2930	2930	2930	0
208	20231215	155900	88586225	2930	2930	2930	2930	0
209	20231215	155800	88586225	2930	2930	2930	2930	0
210	20231215	155700	88586225	2930	2930	2930	2930	0
211	20231215	155600	88586225	2930	2930	2930	2930	0
212	20231215	155500	88586225	2930	2930	2930	2930	232
213	20231215	155400	88586225	2930	2930	2930	2930	0
214	20231215	155300	88586225	2930	2930	2930	2930	0
215	20231215	155200	88586225	2930	2930	2930	2930	0
216	20231215	155100	88586225	2930	2930	2930	2930	0
217	20231215	155000	88586225	2930	2930	2930	2930	0
218	20231215	154900	88586225	2930	2930	2930	2930	0
219	20231215	154800	88586225	2930	2930	2930	2930	0
220	20231215	154700	88586225	2930	2930	2930	2930	0
221	20231215	154600	88586225	2930	2930	2930	2930	0
222	20231215	154500	88586225	2930	2930	2930	2930	0
223	20231215	154400	88586225	2930	2930	2930	2930	0
224	20231215	154300	88586225	2930	2930	2930	2930	0
225	20231215	154200	88586225	2930	2930	2930	2930	0
226	20231215	154100	88586225	2930	2930	2930	2930	0
227	20231215	154000	88586225	2930	2930	2930	2930	0
228	20231215	153900	88586225	2930	2930	2930	2930	0
229	20231215	153800	88586225	2930	2930	2930	2930	0
230	20231215	153700	88586225	2930	2930	2930	2930	0
231	20231215	153600	88586225	2930	2930	2930	2930	0
232	20231215	153500	88586225	2930	2930	2930	2930	0
233	20231215	153400	88586225	2930	2930	2930	2930	0
234	20231215	153300	88586225	2930	2930	2930	2930	0
235	20231215	153200	88586225	2930	2930	2930	2930	0
236	20231215	153100	88586225	2930	2930	2930	2930	0
237	20231215	153000	88586225	2930	2930	2930	2930	232
238	20231215	152900	87906465	2905	2905	2905	2905	0
239	20231215	152800	87906465	2905	2905	2905	2905	0
240	20231215	152700	87906465	2905	2905	2905	2905	0
241	20231215	152600	87906465	2905	2905	2905	2905	0
242	20231215	152500	87906465	2905	2905	2905	2905	0
243	20231215	152400	87906465	2905	2905	2905	2905	0
244	20231215	152300	87906465	2905	2905	2905	2905	0
245	20231215	152200	87906465	2905	2905	2905	2905	0
246	20231215	152100	87906465	2905	2905	2905	2905	0
247	20231215	152000	87906465	2905	2905	2905	2905	0
248	20231215	151900	87906465	2905	2925	2925	2905	632
249	20231215	151800	86065610	2930	2930	2930	2930	0
250	20231215	151700	86065610	2930	2930	2930	2930	0
251	20231215	151600	86065610	2930	2930	2930	2930	0
252	20231215	151500	86065610	2930	2930	2930	2930	0
253	20231215	151400	86065610	2930	2930	2930	2930	11
254	20231215	151300	86033380	2930	2930	2930	2930	1
255	20231215	151200	86030450	2925	2925	2925	2925	0
256	20231215	151100	86030450	2925	2925	2925	2925	0
257	20231215	151000	86030450	2925	2925	2925	2925	0
258	20231215	150900	86030450	2925	2925	2925	2925	0
259	20231215	150800	86030450	2925	2925	2925	2925	0
260	20231215	150700	86030450	2925	2925	2925	2925	0
261	20231215	150600	86030450	2925	2925	2925	2925	0
262	20231215	150500	86030450	2925	2925	2925	2925	0
263	20231215	150400	86030450	2925	2925	2925	2925	0
264	20231215	150300	86030450	2925	2925	2925	2925	0
265	20231215	150200	86030450	2925	2925	2925	2925	0
266	20231215	150100	86030450	2925	2925	2925	2925	0
267	20231215	150000	86030450	2925	2925	2925	2925	0
268	20231215	145900	86030450	2925	2925	2925	2925	0
269	20231215	145800	86030450	2925	2925	2925	2925	0
270	20231215	145700	86030450	2925	2925	2925	2925	113
271	20231215	145600	85699925	2930	2930	2930	2930	0
272	20231215	145500	85699925	2930	2930	2930	2930	0
273	20231215	145400	85699925	2930	2930	2930	2930	0
274	20231215	145300	85699925	2930	2930	2930	2930	0
275	20231215	145200	85699925	2930	2930	2930	2930	0
276	20231215	145100	85699925	2930	2930	2930	2930	0
277	20231215	145000	85699925	2930	2930	2930	2930	0
278	20231215	144900	85699925	2930	2930	2930	2930	0
279	20231215	144800	85699925	2930	2930	2930	2930	0
280	20231215	144700	85699925	2930	2930	2930	2930	0
281	20231215	144600	85699925	2930	2930	2930	2930	0
282	20231215	144500	85699925	2930	2930	2930	2930	0
283	20231215	144400	85699925	2930	2930	2930	2930	0
284	20231215	144300	85699925	2930	2930	2930	2930	0
285	20231215	144200	85699925	2930	2930	2930	2930	0
286	20231215	144100	85699925	2930	2930	2930	2930	0
287	20231215	144000	85699925	2930	2930	2930	2930	1
288	20231215	143900	85696995	2925	2925	2925	2925	0
289	20231215	143800	85696995	2925	2925	2925	2925	0
290	20231215	143700	85696995	2925	2925	2925	2925	0
291	20231215	143600	85696995	2925	2925	2925	2925	0
292	20231215	143500	85696995	2925	2925	2925	2925	0
293	20231215	143400	85696995	2925	2925	2925	2925	0
294	20231215	143300	85696995	2925	2925	2925	2925	0
295	20231215	143200	85696995	2925	2925	2925	2925	0
296	20231215	143100	85696995	2925	2925	2925	2925	0
297	20231215	143000	85696995	2925	2925	2925	2925	0
298	20231215	142900	85696995	2925	2925	2925	2925	0
299	20231215	142800	85696995	2925	2925	2925	2925	0
300	20231215	142700	85696995	2925	2925	2925	2925	0
301	20231215	142600	85696995	2925	2925	2925	2925	0
302	20231215	142500	85696995	2925	2925	2925	2925	550
303	20231215	142400	84088245	2930	2930	2930	2930	0
304	20231215	142300	84088245	2930	2930	2930	2930	0
305	20231215	142200	84088245	2930	2930	2930	2930	0
306	20231215	142100	84088245	2930	2930	2930	2930	0
307	20231215	142000	84088245	2930	2930	2930	2930	0
308	20231215	141900	84088245	2930	2930	2930	2930	0
309	20231215	141800	84088245	2930	2930	2930	2930	0
310	20231215	141700	84088245	2930	2930	2930	2930	0
311	20231215	141600	84088245	2930	2930	2930	2930	0
312	20231215	141500	84088245	2930	2930	2930	2930	0
313	20231215	141400	84088245	2930	2930	2930	2930	0
314	20231215	141300	84088245	2930	2930	2930	2930	0
315	20231215	141200	84088245	2930	2930	2930	2930	0
316	20231215	141100	84088245	2930	2930	2930	2930	0
317	20231215	141000	84088245	2930	2930	2930	2930	0
318	20231215	140900	84088245	2930	2930	2930	2930	0
319	20231215	140800	84088245	2930	2930	2930	2930	8
320	20231215	140700	84064805	2925	2925	2925	2925	16
321	20231215	140600	84018005	2925	2925	2925	2925	0
322	20231215	140500	84018005	2925	2925	2925	2925	0
323	20231215	140400	84018005	2925	2940	2940	2925	597
324	20231215	140300	82267175	2940	2940	2940	2940	0
325	20231215	140200	82267175	2940	2940	2940	2940	0
326	20231215	140100	82267175	2940	2940	2940	2940	0
327	20231215	140000	82267175	2940	2940	2940	2940	16
328	20231215	135900	82220135	2940	2940	2940	2940	0
329	20231215	135800	82220135	2940	2940	2940	2940	0
330	20231215	135700	82220135	2940	2940	2940	2940	20
331	20231215	135600	82161335	2930	2930	2930	2930	0
332	20231215	135500	82161335	2930	2930	2930	2930	0
333	20231215	135400	82161335	2930	2930	2930	2930	0
334	20231215	135300	82161335	2930	2935	2935	2930	16
335	20231215	135200	82114405	2935	2935	2935	2935	0
336	20231215	135100	82114405	2935	2935	2935	2935	0
337	20231215	135000	82114405	2935	2935	2935	2935	0
338	20231215	134900	82114405	2935	2935	2935	2935	0
339	20231215	134800	82114405	2935	2935	2935	2935	0
340	20231215	134700	82114405	2935	2935	2935	2935	0
341	20231215	134600	82114405	2935	2935	2935	2935	16
342	20231215	134500	82067445	2935	2935	2935	2935	0
343	20231215	134400	82067445	2935	2935	2935	2935	0
344	20231215	134300	82067445	2935	2935	2935	2935	0
345	20231215	134200	82067445	2935	2935	2935	2935	0
346	20231215	134100	82067445	2935	2935	2935	2935	0
347	20231215	134000	82067445	2935	2935	2935	2935	0
348	20231215	133900	82067445	2935	2935	2935	2935	16
349	20231215	133800	82020485	2940	2940	2940	2940	0
350	20231215	133700	82020485	2940	2940	2940	2940	0
351	20231215	133600	82020485	2940	2940	2940	2940	0
352	20231215	133500	82020485	2940	2940	2940	2940	0
353	20231215	133400	82020485	2940	2940	2940	2940	0
354	20231215	133300	82020485	2940	2940	2940	2940	0
355	20231215	133200	82020485	2940	2940	2940	2940	16
356	20231215	133100	81973445	2930	2930	2930	2930	0
357	20231215	133000	81973445	2930	2930	2930	2930	0
358	20231215	132900	81973445	2930	2930	2930	2930	0
359	20231215	132800	81973445	2930	2930	2930	2930	0
360	20231215	132700	81973445	2930	2930	2930	2930	0
361	20231215	132600	81973445	2930	2930	2930	2930	16
362	20231215	132500	81926565	2945	2945	2945	2945	0
363	20231215	132400	81926565	2945	2945	2945	2945	0
364	20231215	132300	81926565	2945	2945	2945	2945	0
365	20231215	132200	81926565	2945	2945	2945	2945	0
366	20231215	132100	81926565	2945	2945	2945	2945	0
367	20231215	132000	81926565	2945	2945	2945	2945	0
368	20231215	131900	81926565	2945	2945	2945	2945	1
369	20231215	131800	81923620	2945	2945	2945	2945	16
370	20231215	131700	81876500	2965	2965	2965	2965	0
371	20231215	131600	81876500	2965	2970	2970	2965	679
372	20231215	131500	79863245	2970	2970	2970	2970	0
373	20231215	131400	79863245	2970	2970	2970	2970	0
374	20231215	131300	79863245	2970	2970	2970	2970	0
375	20231215	131200	79863245	2970	2970	2970	2970	0
376	20231215	131100	79863245	2970	2970	2970	2970	16
377	20231215	131000	79815725	2970	2970	2970	2970	0
378	20231215	130900	79815725	2970	2970	2970	2970	0
379	20231215	130800	79815725	2970	2970	2970	2970	20
380	20231215	130700	79756325	2965	2965	2965	2965	0
381	20231215	130600	79756325	2965	2965	2965	2965	0
382	20231215	130500	79756325	2965	2965	2965	2965	0
383	20231215	130400	79756325	2965	2965	2965	2965	16
384	20231215	130300	79708885	2975	2975	2975	2975	0
385	20231215	130200	79708885	2975	2975	2975	2975	0
386	20231215	130100	79708885	2975	2975	2975	2975	0
387	20231215	130000	79708885	2975	2975	2975	2975	0
388	20231215	125900	79708885	2975	2935	2975	2935	1987
389	20231215	125800	73832330	2930	2930	2930	2930	1378
390	20231215	125700	69794790	2925	2925	2925	2925	16
391	20231215	125600	69747990	2925	2925	2925	2925	0
392	20231215	125500	69747990	2925	2925	2925	2925	0
393	20231215	125400	69747990	2925	2925	2925	2925	0
394	20231215	125300	69747990	2925	2925	2925	2925	0
395	20231215	125200	69747990	2925	2925	2925	2925	0
396	20231215	125100	69747990	2925	2925	2925	2925	0
397	20231215	125000	69747990	2925	2925	2925	2925	16
398	20231215	124900	69701190	2925	2925	2925	2925	0
399	20231215	124800	69701190	2925	2925	2925	2925	595
400	20231215	124700	67960815	2925	2925	2925	2925	101
401	20231215	124600	67665390	2930	2925	2930	2925	37
402	20231215	124500	67557010	2935	2930	2935	2930	2
403	20231215	124400	67551145	2935	2935	2935	2935	0
404	20231215	124300	67551145	2935	2925	2935	2925	29
405	20231215	124200	67466190	2940	2940	2940	2940	0
406	20231215	124100	67466190	2940	2940	2940	2940	185
407	20231215	124000	66922290	2940	2940	2940	2940	110
408	20231215	123900	66598890	2940	2940	2940	2940	0
409	20231215	123800	66598890	2940	2940	2940	2940	0
410	20231215	123700	66598890	2940	2940	2940	2940	0
411	20231215	123600	66598890	2940	2945	2945	2940	17
412	20231215	123500	66548860	2950	2950	2950	2950	0
413	20231215	123400	66548860	2950	2950	2950	2950	0
414	20231215	123300	66548860	2950	2950	2950	2950	327
415	20231215	123200	65584210	2950	2950	2950	2950	705
416	20231215	123100	63504460	2950	2950	2950	2950	0
417	20231215	123000	63504460	2950	2950	2950	2950	0
418	20231215	122900	63504460	2950	2950	2950	2950	17
419	20231215	122800	63454310	2950	2950	2950	2950	0
420	20231215	122700	63454310	2950	2950	2950	2950	0
421	20231215	122600	63454310	2950	2950	2950	2950	0
422	20231215	122500	63454310	2950	2950	2950	2950	0
423	20231215	122400	63454310	2950	2950	2950	2950	0
424	20231215	122300	63454310	2950	2950	2950	2950	17
425	20231215	122200	63404160	2950	2950	2950	2950	0
426	20231215	122100	63404160	2950	2950	2950	2950	0
427	20231215	122000	63404160	2950	2950	2950	2950	0
428	20231215	121900	63404160	2950	2950	2950	2950	0
429	20231215	121800	63404160	2950	2950	2950	2950	0
430	20231215	121700	63404160	2950	2950	2950	2950	1
431	20231215	121600	63401210	2950	2950	2950	2950	1
432	20231215	121500	63398260	2950	2950	2950	2950	17
433	20231215	121400	63348110	2955	2955	2955	2955	0
434	20231215	121300	63348110	2955	2955	2955	2955	0
435	20231215	121200	63348110	2955	2955	2955	2955	0
436	20231215	121100	63348110	2955	2955	2955	2955	0
437	20231215	121000	63348110	2955	2955	2955	2955	0
438	20231215	120900	63348110	2955	2955	2955	2955	3
439	20231215	120800	63339245	2950	2950	2950	2950	17
440	20231215	120700	63289095	2950	2950	2950	2950	0
441	20231215	120600	63289095	2950	2950	2950	2950	0
442	20231215	120500	63289095	2950	2950	2950	2950	0
443	20231215	120400	63289095	2950	2950	2950	2950	0
444	20231215	120300	63289095	2950	2950	2950	2950	0
445	20231215	120200	63289095	2950	2950	2950	2950	0
446	20231215	120100	63289095	2950	2950	2950	2950	17
447	20231215	120000	63238945	2950	2950	2950	2950	0
448	20231215	115900	63238945	2950	2950	2950	2950	0
449	20231215	115800	63238945	2950	2950	2950	2950	0
450	20231215	115700	63238945	2950	2950	2950	2950	0
451	20231215	115600	63238945	2950	2950	2950	2950	0
452	20231215	115500	63238945	2950	2950	2950	2950	34
453	20231215	115400	63138645	2950	2950	2950	2950	17
454	20231215	115300	63088495	2960	2960	2960	2960	0
455	20231215	115200	63088495	2960	2960	2960	2960	0
456	20231215	115100	63088495	2960	2960	2960	2960	0
457	20231215	115000	63088495	2960	2960	2960	2960	0
458	20231215	114900	63088495	2960	2960	2960	2960	0
459	20231215	114800	63088495	2960	2960	2960	2960	0
460	20231215	114700	63088495	2960	2960	2960	2960	0
461	20231215	114600	63088495	2960	2960	2960	2960	0
462	20231215	114500	63088495	2960	2960	2960	2960	0
463	20231215	114400	63088495	2960	2960	2960	2960	0
464	20231215	114300	63088495	2960	2960	2960	2960	0
465	20231215	114200	63088495	2960	2960	2960	2960	0
466	20231215	114100	63088495	2960	2960	2960	2960	0
467	20231215	114000	63088495	2960	2960	2960	2960	0
468	20231215	113900	63088495	2960	2960	2960	2960	0
469	20231215	113800	63088495	2960	2960	2960	2960	0
470	20231215	113700	63088495	2960	2960	2960	2960	0
471	20231215	113600	63088495	2960	2960	2960	2960	0
472	20231215	113500	63088495	2960	2960	2960	2960	0
473	20231215	113400	63088495	2960	2960	2960	2960	0
474	20231215	113300	63088495	2960	2960	2960	2960	0
475	20231215	113200	63088495	2960	2960	2960	2960	0
476	20231215	113100	63088495	2960	2960	2960	2960	0
477	20231215	113000	63088495	2960	2960	2960	2960	0
478	20231215	112900	63088495	2960	2960	2960	2960	40
479	20231215	112800	62970095	2960	2960	2960	2960	0
480	20231215	112700	62970095	2960	2960	2960	2960	0
481	20231215	112600	62970095	2960	2960	2960	2960	0
482	20231215	112500	62970095	2960	2960	2960	2960	0
483	20231215	112400	62970095	2960	2960	2960	2960	0
484	20231215	112300	62970095	2960	2960	2960	2960	0
485	20231215	112200	62970095	2960	2960	2960	2960	0
486	20231215	112100	62970095	2960	2960	2960	2960	0
487	20231215	112000	62970095	2960	2960	2960	2960	284
488	20231215	111900	62129455	2975	2975	2975	2975	0
489	20231215	111800	62129455	2975	2975	2975	2975	0
490	20231215	111700	62129455	2975	2975	2975	2975	0
491	20231215	111600	62129455	2975	2975	2975	2975	0
492	20231215	111500	62129455	2975	2975	2975	2975	0
493	20231215	111400	62129455	2975	2975	2975	2975	0
494	20231215	111300	62129455	2975	2975	2975	2975	0
495	20231215	111200	62129455	2975	2975	2975	2975	0
496	20231215	111100	62129455	2975	2975	2975	2975	0
497	20231215	111000	62129455	2975	2975	2975	2975	0
498	20231215	110900	62129455	2975	2975	2975	2975	0
499	20231215	110800	62129455	2975	2975	2975	2975	0
500	20231215	110700	62129455	2975	2975	2975	2975	0
501	20231215	110600	62129455	2975	2975	2975	2975	0
502	20231215	110500	62129455	2975	2975	2975	2975	0
503	20231215	110400	62129455	2975	2980	2980	2975	1210
504	20231215	110300	58529495	2980	2980	2980	2980	0
505	20231215	110200	58529495	2980	2980	2980	2980	0
506	20231215	110100	58529495	2980	2980	2980	2980	0
507	20231215	110000	58529495	2980	2980	2980	2980	0
508	20231215	105900	58529495	2980	2980	2980	2980	0
509	20231215	105800	58529495	2980	2980	2980	2980	0
510	20231215	105700	58529495	2980	2980	2980	2980	0
511	20231215	105600	58529495	2980	2980	2980	2980	0
512	20231215	105500	58529495	2980	2980	2980	2980	0
513	20231215	105400	58529495	2980	2980	2980	2980	0
514	20231215	105300	58529495	2980	2980	2980	2980	0
515	20231215	105200	58529495	2980	2980	2980	2980	0
516	20231215	105100	58529495	2980	2980	2980	2980	20
517	20231215	105000	58469895	2980	2980	2980	2980	1
518	20231215	104900	58466915	2980	2980	2980	2980	0
519	20231215	104800	58466915	2980	2980	2980	2980	25
520	20231215	104700	58392415	2980	2980	2980	2980	0
521	20231215	104600	58392415	2980	2980	2980	2980	0
522	20231215	104500	58392415	2980	2980	2980	2980	0
523	20231215	104400	58392415	2980	2980	2980	2980	0
524	20231215	104300	58392415	2980	2980	2980	2980	0
525	20231215	104200	58392415	2980	2980	2980	2980	0
526	20231215	104100	58392415	2980	2980	2980	2980	0
527	20231215	104000	58392415	2980	2980	2980	2980	0
528	20231215	103900	58392415	2980	2980	2980	2980	0
529	20231215	103800	58392415	2980	2980	2980	2980	0
530	20231215	103700	58392415	2980	2980	2980	2980	0
531	20231215	103600	58392415	2980	2980	2980	2980	0
532	20231215	103500	58392415	2980	2980	2980	2980	25
533	20231215	103400	58317915	2995	2995	2995	2995	0
534	20231215	103300	58317915	2995	2995	2995	2995	0
535	20231215	103200	58317915	2995	2995	2995	2995	0
536	20231215	103100	58317915	2995	2995	2995	2995	0
537	20231215	103000	58317915	2995	2995	2995	2995	0
538	20231215	102900	58317915	2995	2995	2995	2995	0
539	20231215	102800	58317915	2995	2995	2995	2995	0
540	20231215	102700	58317915	2995	2995	2995	2995	0
541	20231215	102600	58317915	2995	2995	2995	2995	1
542	20231215	102500	58314920	2980	2980	2980	2980	0
543	20231215	102400	58314920	2980	2980	2980	2980	0
544	20231215	102300	58314920	2980	2980	2980	2980	0
545	20231215	102200	58314920	2980	2980	2980	2980	25
546	20231215	102100	58240420	2990	2990	2990	2990	0
547	20231215	102000	58240420	2990	2990	2990	2990	0
548	20231215	101900	58240420	2990	2990	2990	2990	0
549	20231215	101800	58240420	2990	2990	2990	2990	0
550	20231215	101700	58240420	2990	2990	2990	2990	0
551	20231215	101600	58240420	2990	2990	2990	2990	0
552	20231215	101500	58240420	2990	2990	2990	2990	0
553	20231215	101400	58240420	2990	2990	2990	2990	1
554	20231215	101300	58237430	2975	2975	2975	2975	0
555	20231215	101200	58237430	2975	2975	2975	2975	0
556	20231215	101100	58237430	2975	2975	2975	2975	100
557	20231215	101000	57939930	2975	2975	2975	2975	0
558	20231215	100900	57939930	2975	2975	2975	2975	425
559	20231215	100800	56675555	2990	2990	2990	2990	0
560	20231215	100700	56675555	2990	2990	2990	2990	0
561	20231215	100600	56675555	2990	2990	2990	2990	0
562	20231215	100500	56675555	2990	2990	2990	2990	0
563	20231215	100400	56675555	2990	2990	2990	2990	0
564	20231215	100300	56675555	2990	2990	2990	2990	303
565	20231215	100200	55769585	2995	2995	2995	2995	0
566	20231215	100100	55769585	2995	2995	2995	2995	0
567	20231215	100000	55769585	2995	2995	2995	2995	0
568	20231215	095900	55769585	2995	2995	2995	2995	0
569	20231215	095800	55769585	2995	2995	2995	2995	0
570	20231215	095700	55769585	2995	2990	2995	2990	2
571	20231215	095600	55763600	2965	2965	2965	2965	25
572	20231215	095500	55689475	2970	2970	2970	2970	1
573	20231215	095400	55686505	2995	2995	2995	2995	0
574	20231215	095300	55686505	2995	2995	2995	2995	0
575	20231215	095200	55686505	2995	2995	2995	2995	0
576	20231215	095100	55686505	2995	2965	2995	2965	674
577	20231215	095000	53688035	2980	2990	2990	2980	673
578	20231215	094900	51682485	2960	2960	2960	2960	279
579	20231215	094800	50856645	2960	2950	2990	2950	2537
580	20231215	094700	43340425	3005	2960	3005	2940	1459
581	20231215	094600	39029425	2965	3005	3005	2960	2028
582	20231215	094500	33019705	2965	2970	2975	2965	107
583	20231215	094400	32701990	2990	2960	3000	2960	2714
584	20231215	094300	24648175	2950	2995	2995	2950	1011
585	20231215	094200	21649640	2985	2960	3000	2960	1651
586	20231215	094100	16745790	2955	2955	2955	2955	0
587	20231215	094000	16745790	2955	2955	2955	2955	0
588	20231215	093900	16745790	2955	2955	2955	2955	0
589	20231215	093800	16745790	2955	2955	2955	2955	31
590	20231215	093700	16654185	2960	2960	2960	2960	0
591	20231215	093600	16654185	2960	2960	2960	2960	0
592	20231215	093500	16654185	2960	2960	2960	2960	110
593	20231215	093400	16328585	2960	2960	2960	2960	0
594	20231215	093300	16328585	2960	2960	2960	2960	0
595	20231215	093200	16328585	2960	2965	2965	2960	30
596	20231215	093100	16239645	2975	2975	2975	2975	0
597	20231215	093000	16239645	2975	2975	2975	2975	25
598	20231215	092900	16165270	2975	2975	2975	2975	670
599	20231215	092800	14172020	2980	2980	2980	2980	0
600	20231215	092700	14172020	2980	2980	2980	2980	120
601	20231215	092600	13814420	2980	2980	2980	2980	0
602	20231215	092500	13814420	2980	2980	2980	2980	0
603	20231215	092400	13814420	2980	2980	2980	2980	0
604	20231215	092300	13814420	2980	2980	2995	2980	808
605	20231215	092200	11406490	2985	2955	3005	2955	2177
606	20231215	092100	4930115	2955	2955	2955	2955	0
607	20231215	092000	4930115	2955	2955	2955	2955	0
608	20231215	091900	4930115	2955	2955	2955	2955	1
609	20231215	091800	4927160	2950	2950	2950	2950	0
610	20231215	091700	4927160	2950	2950	2950	2950	0
611	20231215	091600	4927160	2950	2950	2950	2950	0
612	20231215	091500	4927160	2950	2950	2950	2950	0
613	20231215	091400	4927160	2950	2950	2950	2950	0
614	20231215	091300	4927160	2950	2950	2950	2950	0
615	20231215	091200	4927160	2950	2955	2955	2950	32
616	20231215	091100	4832755	2950	2950	2950	2950	0
617	20231215	091000	4832755	2950	2950	2950	2950	0
618	20231215	090900	4832755	2950	2960	2960	2950	118
619	20231215	090800	4484635	2965	2965	2965	2965	1
620	20231215	090700	4481670	2960	2960	2960	2960	24
621	20231215	090600	4410630	2970	2970	2970	2970	237
622	20231215	090500	3706740	2970	2970	2970	2970	17
623	20231215	090400	3656250	2975	2970	2975	2970	516
624	20231215	090300	2121205	2970	3010	3015	2970	329
625	20231215	090200	1139600	3055	2960	3075	2960	196
626	20231215	090100	550985	2960	2955	2960	2955	9
627	20231215	090000	524375	2955	2970	2970	2940	177