KissMeData/050120/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193000	80849565	3005	3005	3005	3005	1069
3	20231215	192900	80849565	3005	3005	3005	3005	0
4	20231215	192800	80849565	3005	3005	3005	3005	0
5	20231215	192700	80849565	3005	3005	3005	3005	0
6	20231215	192600	80849565	3005	3005	3005	3005	0
7	20231215	192500	80849565	3005	3005	3005	3005	0
8	20231215	192400	80849565	3005	3005	3005	3005	0
9	20231215	192300	80849565	3005	3005	3005	3005	0
10	20231215	192200	80849565	3005	3005	3005	3005	0
11	20231215	192100	80849565	3005	3005	3005	3005	0
12	20231215	192000	80849565	3005	3005	3005	3005	0
13	20231215	191900	80849565	3005	3005	3005	3005	0
14	20231215	191800	80849565	3005	3005	3005	3005	0
15	20231215	191700	80849565	3005	3005	3005	3005	0
16	20231215	191600	80849565	3005	3005	3005	3005	0
17	20231215	191500	80849565	3005	3005	3005	3005	0
18	20231215	191400	80849565	3005	3005	3005	3005	0
19	20231215	191300	80849565	3005	3005	3005	3005	0
20	20231215	191200	80849565	3005	3005	3005	3005	0
21	20231215	191100	80849565	3005	3005	3005	3005	0
22	20231215	191000	80849565	3005	3005	3005	3005	0
23	20231215	190900	80849565	3005	3005	3005	3005	0
24	20231215	190800	80849565	3005	3005	3005	3005	0
25	20231215	190700	80849565	3005	3005	3005	3005	0
26	20231215	190600	80849565	3005	3005	3005	3005	0
27	20231215	190500	80849565	3005	3005	3005	3005	0
28	20231215	190400	80849565	3005	3005	3005	3005	0
29	20231215	190300	80849565	3005	3005	3005	3005	0
30	20231215	190200	80849565	3005	3005	3005	3005	0
31	20231215	190100	80849565	3005	3005	3005	3005	0
32	20231215	190000	80849565	3005	3005	3005	3005	1069
33	20231215	185900	80849565	3005	3005	3005	3005	0
34	20231215	185800	80849565	3005	3005	3005	3005	0
35	20231215	185700	80849565	3005	3005	3005	3005	0
36	20231215	185600	80849565	3005	3005	3005	3005	0
37	20231215	185500	80849565	3005	3005	3005	3005	0
38	20231215	185400	80849565	3005	3005	3005	3005	0
39	20231215	185300	80849565	3005	3005	3005	3005	0
40	20231215	185200	80849565	3005	3005	3005	3005	0
41	20231215	185100	80849565	3005	3005	3005	3005	0
42	20231215	185000	80849565	3005	3005	3005	3005	0
43	20231215	184900	80849565	3005	3005	3005	3005	0
44	20231215	184800	80849565	3005	3005	3005	3005	0
45	20231215	184700	80849565	3005	3005	3005	3005	0
46	20231215	184600	80849565	3005	3005	3005	3005	0
47	20231215	184500	80849565	3005	3005	3005	3005	0
48	20231215	184400	80849565	3005	3005	3005	3005	0
49	20231215	184300	80849565	3005	3005	3005	3005	0
50	20231215	184200	80849565	3005	3005	3005	3005	0
51	20231215	184100	80849565	3005	3005	3005	3005	0
52	20231215	184000	80849565	3005	3005	3005	3005	0
53	20231215	183900	80849565	3005	3005	3005	3005	0
54	20231215	183800	80849565	3005	3005	3005	3005	0
55	20231215	183700	80849565	3005	3005	3005	3005	0
56	20231215	183600	80849565	3005	3005	3005	3005	0
57	20231215	183500	80849565	3005	3005	3005	3005	0
58	20231215	183400	80849565	3005	3005	3005	3005	0
59	20231215	183300	80849565	3005	3005	3005	3005	0
60	20231215	183200	80849565	3005	3005	3005	3005	0
61	20231215	183100	80849565	3005	3005	3005	3005	0
62	20231215	183000	80849565	3005	3005	3005	3005	1069
63	20231215	182900	80849565	3005	3005	3005	3005	0
64	20231215	182800	80849565	3005	3005	3005	3005	0
65	20231215	182700	80849565	3005	3005	3005	3005	0
66	20231215	182600	80849565	3005	3005	3005	3005	0
67	20231215	182500	80849565	3005	3005	3005	3005	0
68	20231215	182400	80849565	3005	3005	3005	3005	0
69	20231215	182300	80849565	3005	3005	3005	3005	0
70	20231215	182200	80849565	3005	3005	3005	3005	0
71	20231215	182100	80849565	3005	3005	3005	3005	0
72	20231215	182000	80849565	3005	3005	3005	3005	0
73	20231215	181900	80849565	3005	3005	3005	3005	0
74	20231215	181800	80849565	3005	3005	3005	3005	0
75	20231215	181700	80849565	3005	3005	3005	3005	0
76	20231215	181600	80849565	3005	3005	3005	3005	0
77	20231215	181500	80849565	3005	3005	3005	3005	0
78	20231215	181400	80849565	3005	3005	3005	3005	0
79	20231215	181300	80849565	3005	3005	3005	3005	0
80	20231215	181200	80849565	3005	3005	3005	3005	0
81	20231215	181100	80849565	3005	3005	3005	3005	0
82	20231215	181000	80849565	3005	3005	3005	3005	0
83	20231215	180900	80849565	3005	3005	3005	3005	0
84	20231215	180800	80849565	3005	3005	3005	3005	0
85	20231215	180700	80849565	3005	3005	3005	3005	0
86	20231215	180600	80849565	3005	3005	3005	3005	0
87	20231215	180500	80849565	3005	3005	3005	3005	0
88	20231215	180400	80849565	3005	3005	3005	3005	0
89	20231215	180300	80849565	3005	3005	3005	3005	0
90	20231215	180200	80849565	3005	3005	3005	3005	0
91	20231215	180100	80849565	3005	3005	3005	3005	0
92	20231215	180000	80849565	3005	3005	3005	3005	1069
93	20231215	175900	80849565	3005	3005	3005	3005	0
94	20231215	175800	80849565	3005	3005	3005	3005	0
95	20231215	175700	80849565	3005	3005	3005	3005	0
96	20231215	175600	80849565	3005	3005	3005	3005	0
97	20231215	175500	80849565	3005	3005	3005	3005	0
98	20231215	175400	80849565	3005	3005	3005	3005	0
99	20231215	175300	80849565	3005	3005	3005	3005	0
100	20231215	175200	80849565	3005	3005	3005	3005	0
101	20231215	175100	80849565	3005	3005	3005	3005	0
102	20231215	175000	80849565	3005	3005	3005	3005	0
103	20231215	174900	80849565	3005	3005	3005	3005	0
104	20231215	174800	80849565	3005	3005	3005	3005	0
105	20231215	174700	80849565	3005	3005	3005	3005	0
106	20231215	174600	80849565	3005	3005	3005	3005	0
107	20231215	174500	80849565	3005	3005	3005	3005	0
108	20231215	174400	80849565	3005	3005	3005	3005	0
109	20231215	174300	80849565	3005	3005	3005	3005	0
110	20231215	174200	80849565	3005	3005	3005	3005	0
111	20231215	174100	80849565	3005	3005	3005	3005	0
112	20231215	174000	80849565	3005	3005	3005	3005	0
113	20231215	173900	80849565	3005	3005	3005	3005	0
114	20231215	173800	80849565	3005	3005	3005	3005	0
115	20231215	173700	80849565	3005	3005	3005	3005	0
116	20231215	173600	80849565	3005	3005	3005	3005	0
117	20231215	173500	80849565	3005	3005	3005	3005	0
118	20231215	173400	80849565	3005	3005	3005	3005	0
119	20231215	173300	80849565	3005	3005	3005	3005	0
120	20231215	173200	80849565	3005	3005	3005	3005	0
121	20231215	173100	80849565	3005	3005	3005	3005	0
122	20231215	173000	80849565	3005	3005	3005	3005	1069
123	20231215	172900	80849565	3005	3005	3005	3005	0
124	20231215	172800	80849565	3005	3005	3005	3005	0
125	20231215	172700	80849565	3005	3005	3005	3005	0
126	20231215	172600	80849565	3005	3005	3005	3005	0
127	20231215	172500	80849565	3005	3005	3005	3005	0
128	20231215	172400	80849565	3005	3005	3005	3005	0
129	20231215	172300	80849565	3005	3005	3005	3005	0
130	20231215	172200	80849565	3005	3005	3005	3005	0
131	20231215	172100	80849565	3005	3005	3005	3005	0
132	20231215	172000	80849565	3005	3005	3005	3005	0
133	20231215	171900	80849565	3005	3005	3005	3005	0
134	20231215	171800	80849565	3005	3005	3005	3005	0
135	20231215	171700	80849565	3005	3005	3005	3005	0
136	20231215	171600	80849565	3005	3005	3005	3005	0
137	20231215	171500	80849565	3005	3005	3005	3005	0
138	20231215	171400	80849565	3005	3005	3005	3005	0
139	20231215	171300	80849565	3005	3005	3005	3005	0
140	20231215	171200	80849565	3005	3005	3005	3005	0
141	20231215	171100	80849565	3005	3005	3005	3005	0
142	20231215	171000	80849565	3005	3005	3005	3005	0
143	20231215	170900	80849565	3005	3005	3005	3005	0
144	20231215	170800	80849565	3005	3005	3005	3005	0
145	20231215	170700	80849565	3005	3005	3005	3005	0
146	20231215	170600	80849565	3005	3005	3005	3005	0
147	20231215	170500	80849565	3005	3005	3005	3005	0
148	20231215	170400	80849565	3005	3005	3005	3005	0
149	20231215	170300	80849565	3005	3005	3005	3005	0
150	20231215	170200	80849565	3005	3005	3005	3005	0
151	20231215	170100	80849565	3005	3005	3005	3005	0
152	20231215	170000	80849565	3005	3005	3005	3005	1069
153	20231215	165900	80849565	3005	3005	3005	3005	0
154	20231215	165800	80849565	3005	3005	3005	3005	0
155	20231215	165700	80849565	3005	3005	3005	3005	0
156	20231215	165600	80849565	3005	3005	3005	3005	0
157	20231215	165500	80849565	3005	3005	3005	3005	0
158	20231215	165400	80849565	3005	3005	3005	3005	0
159	20231215	165300	80849565	3005	3005	3005	3005	0
160	20231215	165200	80849565	3005	3005	3005	3005	0
161	20231215	165100	80849565	3005	3005	3005	3005	0
162	20231215	165000	80849565	3005	3005	3005	3005	0
163	20231215	164900	80849565	3005	3005	3005	3005	0
164	20231215	164800	80849565	3005	3005	3005	3005	0
165	20231215	164700	80849565	3005	3005	3005	3005	0
166	20231215	164600	80849565	3005	3005	3005	3005	0
167	20231215	164500	80849565	3005	3005	3005	3005	0
168	20231215	164400	80849565	3005	3005	3005	3005	0
169	20231215	164300	80849565	3005	3005	3005	3005	0
170	20231215	164200	80849565	3005	3005	3005	3005	0
171	20231215	164100	80849565	3005	3005	3005	3005	0
172	20231215	164000	80849565	3005	3005	3005	3005	0
173	20231215	163900	80849565	3005	3005	3005	3005	0
174	20231215	163800	80849565	3005	3005	3005	3005	0
175	20231215	163700	80849565	3005	3005	3005	3005	0
176	20231215	163600	80849565	3005	3005	3005	3005	0
177	20231215	163500	80849565	3005	3005	3005	3005	0
178	20231215	163400	80849565	3005	3005	3005	3005	0
179	20231215	163300	80849565	3005	3005	3005	3005	0
180	20231215	163200	80849565	3005	3005	3005	3005	0
181	20231215	163100	80849565	3005	3005	3005	3005	0
182	20231215	163000	80849565	3005	3005	3005	3005	1069
183	20231215	162900	80849565	3005	3005	3005	3005	0
184	20231215	162800	80849565	3005	3005	3005	3005	0
185	20231215	162700	80849565	3005	3005	3005	3005	0
186	20231215	162600	80849565	3005	3005	3005	3005	0
187	20231215	162500	80849565	3005	3005	3005	3005	0
188	20231215	162400	80849565	3005	3005	3005	3005	0
189	20231215	162300	80849565	3005	3005	3005	3005	0
190	20231215	162200	80849565	3005	3005	3005	3005	0
191	20231215	162100	80849565	3005	3005	3005	3005	0
192	20231215	162000	80849565	3005	3005	3005	3005	0
193	20231215	161900	80849565	3005	3005	3005	3005	0
194	20231215	161800	80849565	3005	3005	3005	3005	0
195	20231215	161700	80849565	3005	3005	3005	3005	0
196	20231215	161600	80849565	3005	3005	3005	3005	0
197	20231215	161500	80849565	3005	3005	3005	3005	0
198	20231215	161400	80849565	3005	3005	3005	3005	0
199	20231215	161300	80849565	3005	3005	3005	3005	0
200	20231215	161200	80849565	3005	3005	3005	3005	0
201	20231215	161100	80849565	3005	3005	3005	3005	0
202	20231215	161000	80849565	3005	3005	3005	3005	0
203	20231215	160900	80849565	3005	3005	3005	3005	0
204	20231215	160800	80849565	3005	3005	3005	3005	0
205	20231215	160700	80849565	3005	3005	3005	3005	0
206	20231215	160600	80849565	3005	3005	3005	3005	0
207	20231215	160500	80849565	3005	3005	3005	3005	0
208	20231215	160400	80849565	3005	3005	3005	3005	0
209	20231215	160300	80849565	3005	3005	3005	3005	0
210	20231215	160200	80849565	3005	3005	3005	3005	0
211	20231215	160100	80849565	3005	3005	3005	3005	0
212	20231215	160000	80849565	3005	3005	3005	3005	1069
213	20231215	155900	80849565	3005	3005	3005	3005	0
214	20231215	155800	80849565	3005	3005	3005	3005	0
215	20231215	155700	80849565	3005	3005	3005	3005	0
216	20231215	155600	80849565	3005	3005	3005	3005	0
217	20231215	155500	80849565	3005	3005	3005	3005	0
218	20231215	155400	80849565	3005	3005	3005	3005	0
219	20231215	155300	80849565	3005	3005	3005	3005	0
220	20231215	155200	80849565	3005	3005	3005	3005	0
221	20231215	155100	80849565	3005	3005	3005	3005	0
222	20231215	155000	80849565	3005	3005	3005	3005	0
223	20231215	154900	80849565	3005	3005	3005	3005	0
224	20231215	154800	80849565	3005	3005	3005	3005	0
225	20231215	154700	80849565	3005	3005	3005	3005	0
226	20231215	154600	80849565	3005	3005	3005	3005	0
227	20231215	154500	80849565	3005	3005	3005	3005	0
228	20231215	154400	80849565	3005	3005	3005	3005	0
229	20231215	154300	80849565	3005	3005	3005	3005	0
230	20231215	154200	80849565	3005	3005	3005	3005	0
231	20231215	154100	80849565	3005	3005	3005	3005	0
232	20231215	154000	80849565	3005	3005	3005	3005	0
233	20231215	153900	80849565	3005	3005	3005	3005	0
234	20231215	153800	80849565	3005	3005	3005	3005	0
235	20231215	153700	80849565	3005	3005	3005	3005	0
236	20231215	153600	80849565	3005	3005	3005	3005	0
237	20231215	153500	80849565	3005	3005	3005	3005	0
238	20231215	153400	80849565	3005	3005	3005	3005	0
239	20231215	153300	80849565	3005	3005	3005	3005	0
240	20231215	153200	80849565	3005	3005	3005	3005	0
241	20231215	153100	80849565	3005	3005	3005	3005	0
242	20231215	153000	80849565	3005	3005	3005	3005	2138
243	20231215	152900	77637220	3000	3000	3000	3000	0
244	20231215	152800	77637220	3000	3000	3000	3000	0
245	20231215	152700	77637220	3000	3000	3000	3000	0
246	20231215	152600	77637220	3000	3000	3000	3000	0
247	20231215	152500	77637220	3000	3000	3000	3000	0
248	20231215	152400	77637220	3000	3000	3000	3000	0
249	20231215	152300	77637220	3000	3000	3000	3000	0
250	20231215	152200	77637220	3000	3000	3000	3000	0
251	20231215	152100	77637220	3000	3000	3000	3000	0
252	20231215	152000	77637220	3000	3000	3000	3000	0
253	20231215	151900	77637220	3000	3000	3000	3000	191
254	20231215	151800	77064220	3005	3005	3005	3005	0
255	20231215	151700	77064220	3005	3005	3005	3005	500
256	20231215	151600	75561720	3005	3005	3005	3005	0
257	20231215	151500	75561720	3005	3005	3005	3005	20
258	20231215	151400	75501620	3005	3005	3005	3005	0
259	20231215	151300	75501620	3005	3000	3005	3000	501
260	20231215	151200	73998615	3000	3000	3000	3000	50
261	20231215	151100	73848615	3000	3000	3000	3000	827
262	20231215	151000	71367615	3000	3000	3000	3000	10
263	20231215	150900	71337615	3005	3005	3005	3005	0
264	20231215	150800	71337615	3005	3000	3005	3000	4
265	20231215	150700	71325605	3005	3005	3005	3005	343
266	20231215	150600	70294890	3000	3000	3000	3000	0
267	20231215	150500	70294890	3000	3000	3000	3000	340
268	20231215	150400	69274890	3005	3005	3005	3005	0
269	20231215	150300	69274890	3005	3000	3005	3000	51
270	20231215	150200	69121885	3000	3000	3000	3000	20
271	20231215	150100	69061885	3000	3000	3000	3000	0
272	20231215	150000	69061885	3000	3000	3000	3000	50
273	20231215	145900	68911885	3000	3000	3000	3000	336
274	20231215	145800	67903885	3000	3000	3000	3000	836
275	20231215	145700	65395885	3000	2980	3000	2980	9187
276	20231215	145600	37856540	2980	2980	2980	2980	0
277	20231215	145500	37856540	2980	2980	2980	2980	1
278	20231215	145400	37853560	2970	2965	2970	2965	1422
279	20231215	145300	33630395	2960	2965	2965	2960	178
280	20231215	145200	33102675	2965	2965	2965	2965	0
281	20231215	145100	33102675	2965	2965	2965	2965	0
282	20231215	145000	33102675	2965	2965	2965	2965	0
283	20231215	144900	33102675	2965	2965	2965	2965	0
284	20231215	144800	33102675	2965	2965	2965	2965	0
285	20231215	144700	33102675	2965	2965	2965	2965	0
286	20231215	144600	33102675	2965	2965	2965	2965	125
287	20231215	144500	32732050	2970	2970	2970	2970	0
288	20231215	144400	32732050	2970	2970	2970	2970	10
289	20231215	144300	32702350	2970	2970	2970	2970	0
290	20231215	144200	32702350	2970	2970	2970	2970	2
291	20231215	144100	32696410	2970	2970	2970	2970	0
292	20231215	144000	32696410	2970	2970	2970	2970	0
293	20231215	143900	32696410	2970	2970	2970	2970	0
294	20231215	143800	32696410	2970	2970	2970	2970	0
295	20231215	143700	32696410	2970	2970	2970	2970	0
296	20231215	143600	32696410	2970	2970	2970	2970	0
297	20231215	143500	32696410	2970	2970	2970	2970	0
298	20231215	143400	32696410	2970	2970	2970	2970	0
299	20231215	143300	32696410	2970	2970	2970	2970	0
300	20231215	143200	32696410	2970	2970	2970	2970	0
301	20231215	143100	32696410	2970	2970	2970	2970	0
302	20231215	143000	32696410	2970	2970	2970	2970	0
303	20231215	142900	32696410	2970	2970	2970	2970	0
304	20231215	142800	32696410	2970	2970	2970	2970	0
305	20231215	142700	32696410	2970	2970	2970	2970	0
306	20231215	142600	32696410	2970	2970	2970	2970	1
307	20231215	142500	32693440	2965	2965	2965	2965	0
308	20231215	142400	32693440	2965	2965	2965	2965	0
309	20231215	142300	32693440	2965	2965	2965	2965	0
310	20231215	142200	32693440	2965	2965	2965	2965	0
311	20231215	142100	32693440	2965	2965	2965	2965	0
312	20231215	142000	32693440	2965	2965	2965	2965	0
313	20231215	141900	32693440	2965	2965	2965	2965	67
314	20231215	141800	32494785	2965	2965	2965	2965	0
315	20231215	141700	32494785	2965	2965	2965	2965	0
316	20231215	141600	32494785	2965	2965	2965	2965	0
317	20231215	141500	32494785	2965	2965	2965	2965	0
318	20231215	141400	32494785	2965	2965	2965	2965	0
319	20231215	141300	32494785	2965	2965	2965	2965	0
320	20231215	141200	32494785	2965	2965	2965	2965	0
321	20231215	141100	32494785	2965	2965	2965	2965	1
322	20231215	141000	32491820	2970	2970	2970	2970	0
323	20231215	140900	32491820	2970	2970	2970	2970	0
324	20231215	140800	32491820	2970	2970	2970	2970	0
325	20231215	140700	32491820	2970	2970	2970	2970	0
326	20231215	140600	32491820	2970	2970	2970	2970	0
327	20231215	140500	32491820	2970	2970	2970	2970	0
328	20231215	140400	32491820	2970	2970	2970	2970	0
329	20231215	140300	32491820	2970	2970	2970	2970	0
330	20231215	140200	32491820	2970	2970	2970	2970	0
331	20231215	140100	32491820	2970	2970	2970	2970	0
332	20231215	140000	32491820	2970	2970	2970	2970	0
333	20231215	135900	32491820	2970	2970	2970	2970	0
334	20231215	135800	32491820	2970	2970	2970	2970	0
335	20231215	135700	32491820	2970	2970	2970	2970	0
336	20231215	135600	32491820	2970	2970	2970	2970	0
337	20231215	135500	32491820	2970	2970	2970	2970	0
338	20231215	135400	32491820	2970	2970	2970	2970	0
339	20231215	135300	32491820	2970	2970	2970	2970	0
340	20231215	135200	32491820	2970	2970	2970	2970	1
341	20231215	135100	32488850	2945	2945	2945	2945	0
342	20231215	135000	32488850	2945	2945	2945	2945	0
343	20231215	134900	32488850	2945	2945	2945	2945	0
344	20231215	134800	32488850	2945	2945	2945	2945	0
345	20231215	134700	32488850	2945	2950	2950	2945	401
346	20231215	134600	31306490	2950	2950	2950	2950	0
347	20231215	134500	31306490	2950	2950	2950	2950	0
348	20231215	134400	31306490	2950	2950	2950	2950	0
349	20231215	134300	31306490	2950	2950	2950	2950	113
350	20231215	134200	30973140	2950	2950	2950	2950	0
351	20231215	134100	30973140	2950	2950	2950	2950	0
352	20231215	134000	30973140	2950	2950	2950	2950	0
353	20231215	133900	30973140	2950	2950	2950	2950	0
354	20231215	133800	30973140	2950	2950	2950	2950	0
355	20231215	133700	30973140	2950	2950	2950	2950	0
356	20231215	133600	30973140	2950	2950	2950	2950	0
357	20231215	133500	30973140	2950	2950	2950	2950	0
358	20231215	133400	30973140	2950	2950	2950	2950	0
359	20231215	133300	30973140	2950	2950	2950	2950	0
360	20231215	133200	30973140	2950	2950	2950	2950	0
361	20231215	133100	30973140	2950	2950	2950	2950	0
362	20231215	133000	30973140	2950	2950	2950	2950	0
363	20231215	132900	30973140	2950	2950	2950	2950	11
364	20231215	132800	30940690	2945	2945	2945	2945	0
365	20231215	132700	30940690	2945	2945	2945	2945	0
366	20231215	132600	30940690	2945	2945	2945	2945	0
367	20231215	132500	30940690	2945	2955	2955	2945	1746
368	20231215	132400	25797790	2970	2970	2970	2970	0
369	20231215	132300	25797790	2970	2970	2970	2970	0
370	20231215	132200	25797790	2970	2970	2970	2970	0
371	20231215	132100	25797790	2970	2970	2970	2970	0
372	20231215	132000	25797790	2970	2970	2970	2970	0
373	20231215	131900	25797790	2970	2970	2970	2970	0
374	20231215	131800	25797790	2970	2970	2970	2970	0
375	20231215	131700	25797790	2970	2970	2970	2970	0
376	20231215	131600	25797790	2970	2970	2970	2970	0
377	20231215	131500	25797790	2970	2970	2970	2970	0
378	20231215	131400	25797790	2970	2970	2970	2970	0
379	20231215	131300	25797790	2970	2970	2970	2970	0
380	20231215	131200	25797790	2970	2970	2970	2970	100
381	20231215	131100	25500790	2970	2970	2970	2970	0
382	20231215	131000	25500790	2970	2970	2970	2970	0
383	20231215	130900	25500790	2970	2970	2970	2970	0
384	20231215	130800	25500790	2970	2970	2970	2970	0
385	20231215	130700	25500790	2970	2970	2970	2970	0
386	20231215	130600	25500790	2970	2970	2970	2970	0
387	20231215	130500	25500790	2970	2970	2970	2970	0
388	20231215	130400	25500790	2970	2970	2970	2970	0
389	20231215	130300	25500790	2970	2970	2970	2970	0
390	20231215	130200	25500790	2970	2970	2970	2970	0
391	20231215	130100	25500790	2970	2970	2970	2970	0
392	20231215	130000	25500790	2970	2970	2970	2970	0
393	20231215	125900	25500790	2970	2970	2970	2970	0
394	20231215	125800	25500790	2970	2970	2970	2970	0
395	20231215	125700	25500790	2970	2970	2970	2970	0
396	20231215	125600	25500790	2970	2970	2970	2970	0
397	20231215	125500	25500790	2970	2970	2970	2970	0
398	20231215	125400	25500790	2970	2970	2970	2970	0
399	20231215	125300	25500790	2970	2970	2970	2970	0
400	20231215	125200	25500790	2970	2970	2970	2970	0
401	20231215	125100	25500790	2970	2970	2970	2970	0
402	20231215	125000	25500790	2970	2970	2970	2970	0
403	20231215	124900	25500790	2970	2970	2970	2970	0
404	20231215	124800	25500790	2970	2970	2970	2970	0
405	20231215	124700	25500790	2970	2970	2970	2970	0
406	20231215	124600	25500790	2970	2970	2970	2970	0
407	20231215	124500	25500790	2970	2970	2970	2970	0
408	20231215	124400	25500790	2970	2970	2970	2970	0
409	20231215	124300	25500790	2970	2970	2970	2970	0
410	20231215	124200	25500790	2970	2970	2970	2970	0
411	20231215	124100	25500790	2970	2970	2970	2970	0
412	20231215	124000	25500790	2970	2970	2970	2970	3
413	20231215	123900	25491880	2970	2970	2970	2970	0
414	20231215	123800	25491880	2970	2970	2970	2970	0
415	20231215	123700	25491880	2970	2970	2970	2970	0
416	20231215	123600	25491880	2970	2970	2970	2970	0
417	20231215	123500	25491880	2970	2970	2970	2970	0
418	20231215	123400	25491880	2970	2970	2970	2970	0
419	20231215	123300	25491880	2970	2970	2970	2970	0
420	20231215	123200	25491880	2970	2970	2970	2970	0
421	20231215	123100	25491880	2970	2970	2970	2970	0
422	20231215	123000	25491880	2970	2970	2970	2970	0
423	20231215	122900	25491880	2970	2970	2970	2970	0
424	20231215	122800	25491880	2970	2970	2970	2970	0
425	20231215	122700	25491880	2970	2970	2970	2970	0
426	20231215	122600	25491880	2970	2970	2970	2970	0
427	20231215	122500	25491880	2970	2970	2970	2970	0
428	20231215	122400	25491880	2970	2970	2970	2970	0
429	20231215	122300	25491880	2970	2970	2970	2970	0
430	20231215	122200	25491880	2970	2970	2970	2970	1
431	20231215	122100	25488910	2950	2950	2950	2950	0
432	20231215	122000	25488910	2950	2950	2950	2950	0
433	20231215	121900	25488910	2950	2955	2955	2950	300
434	20231215	121800	24603765	2965	2965	2965	2965	0
435	20231215	121700	24603765	2965	2965	2965	2965	10
436	20231215	121600	24574115	2965	2965	2965	2965	53
437	20231215	121500	24416970	2970	2970	2970	2970	0
438	20231215	121400	24416970	2970	2970	2970	2970	0
439	20231215	121300	24416970	2970	2970	2970	2970	0
440	20231215	121200	24416970	2970	2970	2970	2970	0
441	20231215	121100	24416970	2970	2970	2970	2970	0
442	20231215	121000	24416970	2970	2970	2970	2970	1
443	20231215	120900	24414000	2975	2975	2975	2975	0
444	20231215	120800	24414000	2975	2975	2975	2975	0
445	20231215	120700	24414000	2975	2975	2975	2975	0
446	20231215	120600	24414000	2975	2975	2975	2975	0
447	20231215	120500	24414000	2975	2975	2975	2975	0
448	20231215	120400	24414000	2975	2975	2975	2975	0
449	20231215	120300	24414000	2975	2975	2975	2975	0
450	20231215	120200	24414000	2975	2975	2975	2975	0
451	20231215	120100	24414000	2975	2975	2975	2975	0
452	20231215	120000	24414000	2975	2975	2975	2975	0
453	20231215	115900	24414000	2975	2975	2975	2975	0
454	20231215	115800	24414000	2975	2975	2975	2975	0
455	20231215	115700	24414000	2975	2975	2975	2975	0
456	20231215	115600	24414000	2975	2970	2975	2970	55
457	20231215	115500	24250645	2955	2955	2955	2955	24
458	20231215	115400	24179725	2975	2975	2975	2975	0
459	20231215	115300	24179725	2975	2975	2975	2975	0
460	20231215	115200	24179725	2975	2975	2975	2975	0
461	20231215	115100	24179725	2975	2975	2975	2975	0
462	20231215	115000	24179725	2975	2975	2975	2975	0
463	20231215	114900	24179725	2975	2975	2975	2975	0
464	20231215	114800	24179725	2975	2975	2975	2975	2
465	20231215	114700	24173775	2975	2975	2975	2975	0
466	20231215	114600	24173775	2975	2975	2975	2975	0
467	20231215	114500	24173775	2975	2975	2975	2975	0
468	20231215	114400	24173775	2975	2975	2975	2975	0
469	20231215	114300	24173775	2975	2975	2975	2975	0
470	20231215	114200	24173775	2975	2975	2975	2975	0
471	20231215	114100	24173775	2975	2975	2975	2975	0
472	20231215	114000	24173775	2975	2975	2975	2975	0
473	20231215	113900	24173775	2975	2975	2975	2975	0
474	20231215	113800	24173775	2975	2975	2975	2975	0
475	20231215	113700	24173775	2975	2975	2975	2975	0
476	20231215	113600	24173775	2975	2975	2975	2975	0
477	20231215	113500	24173775	2975	2975	2975	2975	0
478	20231215	113400	24173775	2975	2975	2975	2975	0
479	20231215	113300	24173775	2975	2975	2975	2975	0
480	20231215	113200	24173775	2975	2975	2975	2975	0
481	20231215	113100	24173775	2975	2975	2975	2975	0
482	20231215	113000	24173775	2975	2975	2975	2975	0
483	20231215	112900	24173775	2975	2975	2975	2975	0
484	20231215	112800	24173775	2975	2975	2975	2975	0
485	20231215	112700	24173775	2975	2975	2975	2975	0
486	20231215	112600	24173775	2975	2975	2975	2975	0
487	20231215	112500	24173775	2975	2975	2975	2975	0
488	20231215	112400	24173775	2975	2975	2975	2975	0
489	20231215	112300	24173775	2975	2975	2975	2975	0
490	20231215	112200	24173775	2975	2975	2975	2975	0
491	20231215	112100	24173775	2975	2975	2975	2975	0
492	20231215	112000	24173775	2975	2975	2975	2975	0
493	20231215	111900	24173775	2975	2975	2975	2975	0
494	20231215	111800	24173775	2975	2975	2975	2975	1
495	20231215	111700	24170800	2955	2955	2955	2955	0
496	20231215	111600	24170800	2955	2955	2955	2955	3
497	20231215	111500	24161935	2980	2980	2980	2980	0
498	20231215	111400	24161935	2980	2980	2980	2980	0
499	20231215	111300	24161935	2980	2970	2980	2970	198
500	20231215	111200	23573855	2965	2965	2965	2965	0
501	20231215	111100	23573855	2965	2965	2965	2965	0
502	20231215	111000	23573855	2965	2965	2965	2965	0
503	20231215	110900	23573855	2965	2965	2965	2965	0
504	20231215	110800	23573855	2965	2965	2965	2965	0
505	20231215	110700	23573855	2965	2965	2965	2965	0
506	20231215	110600	23573855	2965	2965	2965	2965	0
507	20231215	110500	23573855	2965	2965	2965	2965	0
508	20231215	110400	23573855	2965	2965	2965	2965	0
509	20231215	110300	23573855	2965	2965	2965	2965	0
510	20231215	110200	23573855	2965	2965	2965	2965	0
511	20231215	110100	23573855	2965	2965	2965	2965	0
512	20231215	110000	23573855	2965	2965	2965	2965	100
513	20231215	105900	23277355	2975	2975	2975	2975	0
514	20231215	105800	23277355	2975	2975	2975	2975	0
515	20231215	105700	23277355	2975	2975	2975	2975	0
516	20231215	105600	23277355	2975	2975	2975	2975	0
517	20231215	105500	23277355	2975	2975	2975	2975	0
518	20231215	105400	23277355	2975	2975	2975	2975	0
519	20231215	105300	23277355	2975	2975	2975	2975	0
520	20231215	105200	23277355	2975	2975	2975	2975	0
521	20231215	105100	23277355	2975	2975	2975	2975	0
522	20231215	105000	23277355	2975	2975	2975	2975	0
523	20231215	104900	23277355	2975	2975	2975	2975	0
524	20231215	104800	23277355	2975	2975	2975	2975	0
525	20231215	104700	23277355	2975	2975	2975	2975	0
526	20231215	104600	23277355	2975	2975	2975	2975	0
527	20231215	104500	23277355	2975	2975	2975	2975	0
528	20231215	104400	23277355	2975	2975	2975	2975	0
529	20231215	104300	23277355	2975	2975	2975	2975	0
530	20231215	104200	23277355	2975	2975	2975	2975	1
531	20231215	104100	23274380	2950	2950	2950	2950	0
532	20231215	104000	23274380	2950	2950	2950	2950	0
533	20231215	103900	23274380	2950	2950	2950	2950	0
534	20231215	103800	23274380	2950	2950	2950	2950	12
535	20231215	103700	23238980	2950	2950	2950	2945	1484
536	20231215	103600	18867935	2945	2960	2960	2945	4842
537	20231215	103500	4595355	2965	2970	2970	2965	300
538	20231215	103400	3705655	2970	2970	2970	2970	0
539	20231215	103300	3705655	2970	2970	2970	2970	1
540	20231215	103200	3702685	2965	2965	2965	2965	40
541	20231215	103100	3584085	2970	2970	2970	2970	1
542	20231215	103000	3581115	2960	2960	2960	2960	0
543	20231215	102900	3581115	2960	2960	2960	2960	0
544	20231215	102800	3581115	2960	2960	2960	2960	0
545	20231215	102700	3581115	2960	2960	2960	2960	86
546	20231215	102600	3326555	2965	2965	2965	2965	12
547	20231215	102500	3290975	2965	2970	2970	2965	86
548	20231215	102400	3035965	2970	2970	2970	2970	20
549	20231215	102300	2976565	2970	2970	2970	2970	0
550	20231215	102200	2976565	2970	2970	2970	2970	1
551	20231215	102100	2973595	2970	2970	2970	2970	13
552	20231215	102000	2934985	2980	2980	2980	2980	0
553	20231215	101900	2934985	2980	2980	2980	2980	0
554	20231215	101800	2934985	2980	2980	2980	2980	0
555	20231215	101700	2934985	2980	2980	2980	2980	0
556	20231215	101600	2934985	2980	2980	2980	2980	0
557	20231215	101500	2934985	2980	2980	2980	2980	0
558	20231215	101400	2934985	2980	2980	2980	2980	0
559	20231215	101300	2934985	2980	2980	2980	2980	0
560	20231215	101200	2934985	2980	2980	2980	2980	0
561	20231215	101100	2934985	2980	2980	2980	2980	0
562	20231215	101000	2934985	2980	2980	2980	2980	0
563	20231215	100900	2934985	2980	2980	2980	2980	10
564	20231215	100800	2905185	2980	2980	2980	2980	0
565	20231215	100700	2905185	2980	2980	2980	2980	0
566	20231215	100600	2905185	2980	2970	2980	2965	64
567	20231215	100500	2715215	2980	2980	2980	2980	0
568	20231215	100400	2715215	2980	2980	2980	2980	0
569	20231215	100300	2715215	2980	2980	2980	2980	0
570	20231215	100200	2715215	2980	2980	2980	2980	60
571	20231215	100100	2536415	2980	2980	2980	2980	0
572	20231215	100000	2536415	2980	2980	2980	2980	0
573	20231215	095900	2536415	2980	2980	2980	2980	0
574	20231215	095800	2536415	2980	2980	2980	2980	0
575	20231215	095700	2536415	2980	2980	2980	2980	0
576	20231215	095600	2536415	2980	2980	2980	2980	0
577	20231215	095500	2536415	2980	2980	2980	2980	0
578	20231215	095400	2536415	2980	2980	2980	2980	0
579	20231215	095300	2536415	2980	2980	2980	2980	0
580	20231215	095200	2536415	2980	2980	2980	2980	0
581	20231215	095100	2536415	2980	2980	2980	2980	1
582	20231215	095000	2533435	2975	2975	2975	2975	301
583	20231215	094900	1637960	2980	2980	2980	2980	0
584	20231215	094800	1637960	2980	2980	2980	2980	0
585	20231215	094700	1637960	2980	2980	2980	2980	0
586	20231215	094600	1637960	2980	2980	2980	2980	0
587	20231215	094500	1637960	2980	2980	2980	2980	0
588	20231215	094400	1637960	2980	2980	2980	2980	0
589	20231215	094300	1637960	2980	2980	2980	2980	0
590	20231215	094200	1637960	2980	2980	2980	2980	0
591	20231215	094100	1637960	2980	2980	2980	2980	0
592	20231215	094000	1637960	2980	2980	2980	2980	0
593	20231215	093900	1637960	2980	2980	2980	2980	113
594	20231215	093800	1301220	2975	2975	2975	2975	0
595	20231215	093700	1301220	2975	2975	2975	2975	0
596	20231215	093600	1301220	2975	2975	2975	2975	0
597	20231215	093500	1301220	2975	2975	2975	2975	0
598	20231215	093400	1301220	2975	2975	2975	2975	0
599	20231215	093300	1301220	2975	2975	2975	2975	0
600	20231215	093200	1301220	2975	2975	2975	2975	0
601	20231215	093100	1301220	2975	2975	2975	2975	0
602	20231215	093000	1301220	2975	2975	2975	2975	0
603	20231215	092900	1301220	2975	2975	2975	2975	9
604	20231215	092800	1274445	2975	2975	2975	2975	0
605	20231215	092700	1274445	2975	2975	2975	2975	45
606	20231215	092600	1140570	2975	2975	2975	2975	1
607	20231215	092500	1137595	2975	2975	2975	2975	5
608	20231215	092400	1122720	2980	2975	2980	2975	2
609	20231215	092300	1116765	2985	2985	2985	2985	0
610	20231215	092200	1116765	2985	2985	2985	2985	1
611	20231215	092100	1113780	2975	2975	2975	2975	0
612	20231215	092000	1113780	2975	2975	2975	2975	0
613	20231215	091900	1113780	2975	2975	2975	2975	0
614	20231215	091800	1113780	2975	2975	2975	2975	0
615	20231215	091700	1113780	2975	2980	2980	2975	2
616	20231215	091600	1107825	2965	2965	2965	2965	55
617	20231215	091500	944750	2990	2990	2990	2990	0
618	20231215	091400	944750	2990	2990	2990	2990	0
619	20231215	091300	944750	2990	2990	2990	2990	0
620	20231215	091200	944750	2990	2990	2990	2990	0
621	20231215	091100	944750	2990	2990	2990	2990	0
622	20231215	091000	944750	2990	2990	2990	2990	0
623	20231215	090900	944750	2990	2990	2990	2990	0
624	20231215	090800	944750	2990	2990	2990	2990	0
625	20231215	090700	944750	2990	2990	2990	2990	0
626	20231215	090600	944750	2990	2990	2990	2990	0
627	20231215	090500	944750	2990	2990	2990	2990	0
628	20231215	090400	944750	2990	2990	2990	2990	0
629	20231215	090300	944750	2990	2990	2990	2990	0
630	20231215	090200	944750	2990	2970	2990	2970	239
631	20231215	090100	234440	2965	2965	2965	2965	38
632	20231215	090000	121770	2970	2970	2970	2970	41