KissMeData/322970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210400	2203040	2925	2925	2925	2925	1
3	20231221	210300	2203040	2925	2925	2925	2925	0
4	20231221	210200	2203040	2925	2925	2925	2925	0
5	20231221	210100	2203040	2925	2925	2925	2925	0
6	20231221	210000	2203040	2925	2925	2925	2925	0
7	20231221	205900	2203040	2925	2925	2925	2925	0
8	20231221	205800	2203040	2925	2925	2925	2925	0
9	20231221	205700	2203040	2925	2925	2925	2925	0
10	20231221	205600	2203040	2925	2925	2925	2925	0
11	20231221	205500	2203040	2925	2925	2925	2925	0
12	20231221	205400	2203040	2925	2925	2925	2925	0
13	20231221	205300	2203040	2925	2925	2925	2925	0
14	20231221	205200	2203040	2925	2925	2925	2925	0
15	20231221	205100	2203040	2925	2925	2925	2925	0
16	20231221	205000	2203040	2925	2925	2925	2925	0
17	20231221	204900	2203040	2925	2925	2925	2925	0
18	20231221	204800	2203040	2925	2925	2925	2925	0
19	20231221	204700	2203040	2925	2925	2925	2925	0
20	20231221	204600	2203040	2925	2925	2925	2925	0
21	20231221	204500	2203040	2925	2925	2925	2925	0
22	20231221	204400	2203040	2925	2925	2925	2925	0
23	20231221	204300	2203040	2925	2925	2925	2925	0
24	20231221	204200	2203040	2925	2925	2925	2925	0
25	20231221	204100	2203040	2925	2925	2925	2925	0
26	20231221	204000	2203040	2925	2925	2925	2925	0
27	20231221	203900	2203040	2925	2925	2925	2925	0
28	20231221	203800	2203040	2925	2925	2925	2925	0
29	20231221	203700	2203040	2925	2925	2925	2925	0
30	20231221	203600	2203040	2925	2925	2925	2925	0
31	20231221	203500	2203040	2925	2925	2925	2925	0
32	20231221	203400	2203040	2925	2925	2925	2925	1
33	20231221	203300	2203040	2925	2925	2925	2925	0
34	20231221	203200	2203040	2925	2925	2925	2925	0
35	20231221	203100	2203040	2925	2925	2925	2925	0
36	20231221	203000	2203040	2925	2925	2925	2925	0
37	20231221	202900	2203040	2925	2925	2925	2925	0
38	20231221	202800	2203040	2925	2925	2925	2925	0
39	20231221	202700	2203040	2925	2925	2925	2925	0
40	20231221	202600	2203040	2925	2925	2925	2925	0
41	20231221	202500	2203040	2925	2925	2925	2925	0
42	20231221	202400	2203040	2925	2925	2925	2925	0
43	20231221	202300	2203040	2925	2925	2925	2925	0
44	20231221	202200	2203040	2925	2925	2925	2925	0
45	20231221	202100	2203040	2925	2925	2925	2925	0
46	20231221	202000	2203040	2925	2925	2925	2925	0
47	20231221	201900	2203040	2925	2925	2925	2925	0
48	20231221	201800	2203040	2925	2925	2925	2925	0
49	20231221	201700	2203040	2925	2925	2925	2925	0
50	20231221	201600	2203040	2925	2925	2925	2925	0
51	20231221	201500	2203040	2925	2925	2925	2925	0
52	20231221	201400	2203040	2925	2925	2925	2925	0
53	20231221	201300	2203040	2925	2925	2925	2925	0
54	20231221	201200	2203040	2925	2925	2925	2925	0
55	20231221	201100	2203040	2925	2925	2925	2925	0
56	20231221	201000	2203040	2925	2925	2925	2925	0
57	20231221	200900	2203040	2925	2925	2925	2925	0
58	20231221	200800	2203040	2925	2925	2925	2925	0
59	20231221	200700	2203040	2925	2925	2925	2925	0
60	20231221	200600	2203040	2925	2925	2925	2925	0
61	20231221	200500	2203040	2925	2925	2925	2925	0
62	20231221	200400	2203040	2925	2925	2925	2925	1
63	20231221	200300	2203040	2925	2925	2925	2925	0
64	20231221	200200	2203040	2925	2925	2925	2925	0
65	20231221	200100	2203040	2925	2925	2925	2925	0
66	20231221	200000	2203040	2925	2925	2925	2925	0
67	20231221	195900	2203040	2925	2925	2925	2925	0
68	20231221	195800	2203040	2925	2925	2925	2925	0
69	20231221	195700	2203040	2925	2925	2925	2925	0
70	20231221	195600	2203040	2925	2925	2925	2925	0
71	20231221	195500	2203040	2925	2925	2925	2925	0
72	20231221	195400	2203040	2925	2925	2925	2925	0
73	20231221	195300	2203040	2925	2925	2925	2925	0
74	20231221	195200	2203040	2925	2925	2925	2925	0
75	20231221	195100	2203040	2925	2925	2925	2925	0
76	20231221	195000	2203040	2925	2925	2925	2925	0
77	20231221	194900	2203040	2925	2925	2925	2925	0
78	20231221	194800	2203040	2925	2925	2925	2925	0
79	20231221	194700	2203040	2925	2925	2925	2925	0
80	20231221	194600	2203040	2925	2925	2925	2925	0
81	20231221	194500	2203040	2925	2925	2925	2925	0
82	20231221	194400	2203040	2925	2925	2925	2925	0
83	20231221	194300	2203040	2925	2925	2925	2925	0
84	20231221	194200	2203040	2925	2925	2925	2925	0
85	20231221	194100	2203040	2925	2925	2925	2925	0
86	20231221	194000	2203040	2925	2925	2925	2925	0
87	20231221	193900	2203040	2925	2925	2925	2925	0
88	20231221	193800	2203040	2925	2925	2925	2925	0
89	20231221	193700	2203040	2925	2925	2925	2925	0
90	20231221	193600	2203040	2925	2925	2925	2925	0
91	20231221	193500	2203040	2925	2925	2925	2925	0
92	20231221	193400	2203040	2925	2925	2925	2925	1
93	20231221	193300	2203040	2925	2925	2925	2925	0
94	20231221	193200	2203040	2925	2925	2925	2925	0
95	20231221	193100	2203040	2925	2925	2925	2925	0
96	20231221	193000	2203040	2925	2925	2925	2925	0
97	20231221	192900	2203040	2925	2925	2925	2925	0
98	20231221	192800	2203040	2925	2925	2925	2925	0
99	20231221	192700	2203040	2925	2925	2925	2925	0
100	20231221	192600	2203040	2925	2925	2925	2925	0
101	20231221	192500	2203040	2925	2925	2925	2925	0
102	20231221	192400	2203040	2925	2925	2925	2925	0
103	20231221	192300	2203040	2925	2925	2925	2925	0
104	20231221	192200	2203040	2925	2925	2925	2925	0
105	20231221	192100	2203040	2925	2925	2925	2925	0
106	20231221	192000	2203040	2925	2925	2925	2925	0
107	20231221	191900	2203040	2925	2925	2925	2925	0
108	20231221	191800	2203040	2925	2925	2925	2925	0
109	20231221	191700	2203040	2925	2925	2925	2925	0
110	20231221	191600	2203040	2925	2925	2925	2925	0
111	20231221	191500	2203040	2925	2925	2925	2925	0
112	20231221	191400	2203040	2925	2925	2925	2925	0
113	20231221	191300	2203040	2925	2925	2925	2925	0
114	20231221	191200	2203040	2925	2925	2925	2925	0
115	20231221	191100	2203040	2925	2925	2925	2925	0
116	20231221	191000	2203040	2925	2925	2925	2925	0
117	20231221	190900	2203040	2925	2925	2925	2925	0
118	20231221	190800	2203040	2925	2925	2925	2925	0
119	20231221	190700	2203040	2925	2925	2925	2925	0
120	20231221	190600	2203040	2925	2925	2925	2925	0
121	20231221	190500	2203040	2925	2925	2925	2925	0
122	20231221	190400	2203040	2925	2925	2925	2925	1
123	20231221	190300	2203040	2925	2925	2925	2925	0
124	20231221	190200	2203040	2925	2925	2925	2925	0
125	20231221	190100	2203040	2925	2925	2925	2925	0
126	20231221	190000	2203040	2925	2925	2925	2925	0
127	20231221	185900	2203040	2925	2925	2925	2925	0
128	20231221	185800	2203040	2925	2925	2925	2925	0
129	20231221	185700	2203040	2925	2925	2925	2925	0
130	20231221	185600	2203040	2925	2925	2925	2925	0
131	20231221	185500	2203040	2925	2925	2925	2925	0
132	20231221	185400	2203040	2925	2925	2925	2925	0
133	20231221	185300	2203040	2925	2925	2925	2925	0
134	20231221	185200	2203040	2925	2925	2925	2925	0
135	20231221	185100	2203040	2925	2925	2925	2925	0
136	20231221	185000	2203040	2925	2925	2925	2925	0
137	20231221	184900	2203040	2925	2925	2925	2925	0
138	20231221	184800	2203040	2925	2925	2925	2925	0
139	20231221	184700	2203040	2925	2925	2925	2925	0
140	20231221	184600	2203040	2925	2925	2925	2925	0
141	20231221	184500	2203040	2925	2925	2925	2925	0
142	20231221	184400	2203040	2925	2925	2925	2925	0
143	20231221	184300	2203040	2925	2925	2925	2925	0
144	20231221	184200	2203040	2925	2925	2925	2925	0
145	20231221	184100	2203040	2925	2925	2925	2925	0
146	20231221	184000	2203040	2925	2925	2925	2925	0
147	20231221	183900	2203040	2925	2925	2925	2925	0
148	20231221	183800	2203040	2925	2925	2925	2925	0
149	20231221	183700	2203040	2925	2925	2925	2925	0
150	20231221	183600	2203040	2925	2925	2925	2925	0
151	20231221	183500	2203040	2925	2925	2925	2925	0
152	20231221	183400	2203040	2925	2925	2925	2925	1
153	20231221	183300	2203040	2925	2925	2925	2925	0
154	20231221	183200	2203040	2925	2925	2925	2925	0
155	20231221	183100	2203040	2925	2925	2925	2925	0
156	20231221	183000	2203040	2925	2925	2925	2925	0
157	20231221	182900	2203040	2925	2925	2925	2925	0
158	20231221	182800	2203040	2925	2925	2925	2925	0
159	20231221	182700	2203040	2925	2925	2925	2925	0
160	20231221	182600	2203040	2925	2925	2925	2925	0
161	20231221	182500	2203040	2925	2925	2925	2925	0
162	20231221	182400	2203040	2925	2925	2925	2925	0
163	20231221	182300	2203040	2925	2925	2925	2925	0
164	20231221	182200	2203040	2925	2925	2925	2925	0
165	20231221	182100	2203040	2925	2925	2925	2925	0
166	20231221	182000	2203040	2925	2925	2925	2925	0
167	20231221	181900	2203040	2925	2925	2925	2925	0
168	20231221	181800	2203040	2925	2925	2925	2925	0
169	20231221	181700	2203040	2925	2925	2925	2925	0
170	20231221	181600	2203040	2925	2925	2925	2925	0
171	20231221	181500	2203040	2925	2925	2925	2925	0
172	20231221	181400	2203040	2925	2925	2925	2925	0
173	20231221	181300	2203040	2925	2925	2925	2925	0
174	20231221	181200	2203040	2925	2925	2925	2925	0
175	20231221	181100	2203040	2925	2925	2925	2925	0
176	20231221	181000	2203040	2925	2925	2925	2925	0
177	20231221	180900	2203040	2925	2925	2925	2925	0
178	20231221	180800	2203040	2925	2925	2925	2925	0
179	20231221	180700	2203040	2925	2925	2925	2925	0
180	20231221	180600	2203040	2925	2925	2925	2925	0
181	20231221	180500	2203040	2925	2925	2925	2925	0
182	20231221	180400	2203040	2925	2925	2925	2925	1
183	20231221	180300	2203040	2925	2925	2925	2925	0
184	20231221	180200	2203040	2925	2925	2925	2925	0
185	20231221	180100	2203040	2925	2925	2925	2925	0
186	20231221	180000	2203040	2925	2925	2925	2925	0
187	20231221	175900	2203040	2925	2925	2925	2925	0
188	20231221	175800	2203040	2925	2925	2925	2925	0
189	20231221	175700	2203040	2925	2925	2925	2925	0
190	20231221	175600	2203040	2925	2925	2925	2925	0
191	20231221	175500	2203040	2925	2925	2925	2925	0
192	20231221	175400	2203040	2925	2925	2925	2925	0
193	20231221	175300	2203040	2925	2925	2925	2925	0
194	20231221	175200	2203040	2925	2925	2925	2925	0
195	20231221	175100	2203040	2925	2925	2925	2925	0
196	20231221	175000	2203040	2925	2925	2925	2925	0
197	20231221	174900	2203040	2925	2925	2925	2925	0
198	20231221	174800	2203040	2925	2925	2925	2925	0
199	20231221	174700	2203040	2925	2925	2925	2925	0
200	20231221	174600	2203040	2925	2925	2925	2925	0
201	20231221	174500	2203040	2925	2925	2925	2925	0
202	20231221	174400	2203040	2925	2925	2925	2925	0
203	20231221	174300	2203040	2925	2925	2925	2925	0
204	20231221	174200	2203040	2925	2925	2925	2925	0
205	20231221	174100	2203040	2925	2925	2925	2925	0
206	20231221	174000	2203040	2925	2925	2925	2925	0
207	20231221	173900	2203040	2925	2925	2925	2925	0
208	20231221	173800	2203040	2925	2925	2925	2925	0
209	20231221	173700	2203040	2925	2925	2925	2925	0
210	20231221	173600	2203040	2925	2925	2925	2925	0
211	20231221	173500	2203040	2925	2925	2925	2925	0
212	20231221	173400	2203040	2925	2925	2925	2925	1
213	20231221	173300	2203040	2925	2925	2925	2925	0
214	20231221	173200	2203040	2925	2925	2925	2925	0
215	20231221	173100	2203040	2925	2925	2925	2925	0
216	20231221	173000	2203040	2925	2925	2925	2925	0
217	20231221	172900	2203040	2925	2925	2925	2925	0
218	20231221	172800	2203040	2925	2925	2925	2925	0
219	20231221	172700	2203040	2925	2925	2925	2925	0
220	20231221	172600	2203040	2925	2925	2925	2925	0
221	20231221	172500	2203040	2925	2925	2925	2925	0
222	20231221	172400	2203040	2925	2925	2925	2925	0
223	20231221	172300	2203040	2925	2925	2925	2925	0
224	20231221	172200	2203040	2925	2925	2925	2925	0
225	20231221	172100	2203040	2925	2925	2925	2925	0
226	20231221	172000	2203040	2925	2925	2925	2925	0
227	20231221	171900	2203040	2925	2925	2925	2925	0
228	20231221	171800	2203040	2925	2925	2925	2925	0
229	20231221	171700	2203040	2925	2925	2925	2925	0
230	20231221	171600	2203040	2925	2925	2925	2925	0
231	20231221	171500	2203040	2925	2925	2925	2925	0
232	20231221	171400	2203040	2925	2925	2925	2925	0
233	20231221	171300	2203040	2925	2925	2925	2925	0
234	20231221	171200	2203040	2925	2925	2925	2925	0
235	20231221	171100	2203040	2925	2925	2925	2925	0
236	20231221	171000	2203040	2925	2925	2925	2925	0
237	20231221	170900	2203040	2925	2925	2925	2925	0
238	20231221	170800	2203040	2925	2925	2925	2925	0
239	20231221	170700	2203040	2925	2925	2925	2925	0
240	20231221	170600	2203040	2925	2925	2925	2925	0
241	20231221	170500	2203040	2925	2925	2925	2925	0
242	20231221	170400	2203040	2925	2925	2925	2925	1
243	20231221	170300	2203040	2925	2925	2925	2925	0
244	20231221	170200	2203040	2925	2925	2925	2925	0
245	20231221	170100	2203040	2925	2925	2925	2925	0
246	20231221	170000	2203040	2925	2925	2925	2925	0
247	20231221	165900	2203040	2925	2925	2925	2925	0
248	20231221	165800	2203040	2925	2925	2925	2925	0
249	20231221	165700	2203040	2925	2925	2925	2925	0
250	20231221	165600	2203040	2925	2925	2925	2925	0
251	20231221	165500	2203040	2925	2925	2925	2925	0
252	20231221	165400	2203040	2925	2925	2925	2925	0
253	20231221	165300	2203040	2925	2925	2925	2925	0
254	20231221	165200	2203040	2925	2925	2925	2925	0
255	20231221	165100	2203040	2925	2925	2925	2925	0
256	20231221	165000	2203040	2925	2925	2925	2925	0
257	20231221	164900	2203040	2925	2925	2925	2925	0
258	20231221	164800	2203040	2925	2925	2925	2925	0
259	20231221	164700	2203040	2925	2925	2925	2925	0
260	20231221	164600	2203040	2925	2925	2925	2925	0
261	20231221	164500	2203040	2925	2925	2925	2925	0
262	20231221	164400	2203040	2925	2925	2925	2925	0
263	20231221	164300	2203040	2925	2925	2925	2925	0
264	20231221	164200	2203040	2925	2925	2925	2925	0
265	20231221	164100	2203040	2925	2925	2925	2925	0
266	20231221	164000	2203040	2925	2925	2925	2925	0
267	20231221	163900	2203040	2925	2925	2925	2925	0
268	20231221	163800	2203040	2925	2925	2925	2925	0
269	20231221	163700	2203040	2925	2925	2925	2925	0
270	20231221	163600	2203040	2925	2925	2925	2925	0
271	20231221	163500	2203040	2925	2925	2925	2925	0
272	20231221	163400	2203040	2925	2925	2925	2925	1
273	20231221	163300	2203040	2925	2925	2925	2925	0
274	20231221	163200	2203040	2925	2925	2925	2925	0
275	20231221	163100	2203040	2925	2925	2925	2925	0
276	20231221	163000	2203040	2925	2925	2925	2925	0
277	20231221	162900	2203040	2925	2925	2925	2925	0
278	20231221	162800	2203040	2925	2925	2925	2925	0
279	20231221	162700	2203040	2925	2925	2925	2925	0
280	20231221	162600	2203040	2925	2925	2925	2925	0
281	20231221	162500	2203040	2925	2925	2925	2925	0
282	20231221	162400	2203040	2925	2925	2925	2925	0
283	20231221	162300	2203040	2925	2925	2925	2925	0
284	20231221	162200	2203040	2925	2925	2925	2925	0
285	20231221	162100	2203040	2925	2925	2925	2925	0
286	20231221	162000	2203040	2925	2925	2925	2925	0
287	20231221	161900	2203040	2925	2925	2925	2925	0
288	20231221	161800	2203040	2925	2925	2925	2925	0
289	20231221	161700	2203040	2925	2925	2925	2925	0
290	20231221	161600	2203040	2925	2925	2925	2925	0
291	20231221	161500	2203040	2925	2925	2925	2925	0
292	20231221	161400	2203040	2925	2925	2925	2925	0
293	20231221	161300	2203040	2925	2925	2925	2925	0
294	20231221	161200	2203040	2925	2925	2925	2925	0
295	20231221	161100	2203040	2925	2925	2925	2925	0
296	20231221	161000	2203040	2925	2925	2925	2925	0
297	20231221	160900	2203040	2925	2925	2925	2925	0
298	20231221	160800	2203040	2925	2925	2925	2925	0
299	20231221	160700	2203040	2925	2925	2925	2925	0
300	20231221	160600	2203040	2925	2925	2925	2925	0
301	20231221	160500	2203040	2925	2925	2925	2925	0
302	20231221	160400	2203040	2925	2925	2925	2925	1
303	20231221	160300	2203040	2925	2925	2925	2925	0
304	20231221	160200	2203040	2925	2925	2925	2925	0
305	20231221	160100	2203040	2925	2925	2925	2925	0
306	20231221	160000	2203040	2925	2925	2925	2925	0
307	20231221	155900	2203040	2925	2925	2925	2925	0
308	20231221	155800	2203040	2925	2925	2925	2925	0
309	20231221	155700	2203040	2925	2925	2925	2925	0
310	20231221	155600	2203040	2925	2925	2925	2925	0
311	20231221	155500	2203040	2925	2925	2925	2925	0
312	20231221	155400	2203040	2925	2925	2925	2925	0
313	20231221	155300	2203040	2925	2925	2925	2925	0
314	20231221	155200	2203040	2925	2925	2925	2925	0
315	20231221	155100	2203040	2925	2925	2925	2925	0
316	20231221	155000	2203040	2925	2925	2925	2925	0
317	20231221	154900	2203040	2925	2925	2925	2925	0
318	20231221	154800	2203040	2925	2925	2925	2925	0
319	20231221	154700	2203040	2925	2925	2925	2925	0
320	20231221	154600	2203040	2925	2925	2925	2925	0
321	20231221	154500	2203040	2925	2925	2925	2925	0
322	20231221	154400	2203040	2925	2925	2925	2925	0
323	20231221	154300	2203040	2925	2925	2925	2925	0
324	20231221	154200	2203040	2925	2925	2925	2925	0
325	20231221	154100	2203040	2925	2925	2925	2925	0
326	20231221	154000	2203040	2925	2925	2925	2925	0
327	20231221	153900	2203040	2925	2925	2925	2925	0
328	20231221	153800	2203040	2925	2925	2925	2925	0
329	20231221	153700	2203040	2925	2925	2925	2925	0
330	20231221	153600	2203040	2925	2925	2925	2925	0
331	20231221	153500	2203040	2925	2925	2925	2925	0
332	20231221	153400	2203040	2925	2925	2925	2925	1
333	20231221	153300	2203040	2925	2925	2925	2925	0
334	20231221	153200	2203040	2925	2925	2925	2925	0
335	20231221	153100	2203040	2925	2925	2925	2925	0
336	20231221	153000	2203040	2925	2925	2925	2925	0
337	20231221	152900	2203040	2925	2925	2925	2925	0
338	20231221	152800	2203040	2925	2925	2925	2925	0
339	20231221	152700	2203040	2925	2925	2925	2925	0
340	20231221	152600	2203040	2925	2925	2925	2925	0
341	20231221	152500	2203040	2925	2925	2925	2925	0
342	20231221	152400	2203040	2925	2925	2925	2925	0
343	20231221	152300	2203040	2925	2925	2925	2925	0
344	20231221	152200	2203040	2925	2925	2925	2925	0
345	20231221	152100	2203040	2925	2925	2925	2925	0
346	20231221	152000	2203040	2925	2925	2925	2925	0
347	20231221	151900	2203040	2925	2925	2925	2925	0
348	20231221	151800	2203040	2925	2925	2925	2925	0
349	20231221	151700	2203040	2925	2925	2925	2925	0
350	20231221	151600	2203040	2925	2925	2925	2925	0
351	20231221	151500	2203040	2925	2925	2925	2925	0
352	20231221	151400	2203040	2925	2925	2925	2925	0
353	20231221	151300	2203040	2925	2925	2925	2925	0
354	20231221	151200	2203040	2925	2925	2925	2925	0
355	20231221	151100	2203040	2925	2925	2925	2925	0
356	20231221	151000	2203040	2925	2925	2925	2925	0
357	20231221	150900	2203040	2925	2925	2925	2925	0
358	20231221	150800	2203040	2925	2925	2925	2925	0
359	20231221	150700	2203040	2925	2925	2925	2925	0
360	20231221	150600	2203040	2925	2925	2925	2925	0
361	20231221	150500	2203040	2925	2925	2925	2925	0
362	20231221	150400	2203040	2925	2925	2925	2925	0
363	20231221	150300	2203040	2925	2925	2925	2925	0
364	20231221	150200	2203040	2925	2925	2925	2925	0
365	20231221	150100	2203040	2925	2925	2925	2925	0
366	20231221	150000	2203040	2925	2925	2925	2925	0
367	20231221	145900	2203040	2925	2925	2925	2925	0
368	20231221	145800	2203040	2925	2925	2925	2925	0
369	20231221	145700	2203040	2925	2925	2925	2925	0
370	20231221	145600	2203040	2925	2925	2925	2925	0
371	20231221	145500	2203040	2925	2925	2925	2925	0
372	20231221	145400	2203040	2925	2925	2925	2925	0
373	20231221	145300	2203040	2925	2925	2925	2925	0
374	20231221	145200	2203040	2925	2925	2925	2925	0
375	20231221	145100	2203040	2925	2925	2925	2925	0
376	20231221	145000	2203040	2925	2925	2925	2925	0
377	20231221	144900	2203040	2925	2925	2925	2925	0
378	20231221	144800	2203040	2925	2925	2925	2925	0
379	20231221	144700	2203040	2925	2925	2925	2925	0
380	20231221	144600	2203040	2925	2925	2925	2925	0
381	20231221	144500	2203040	2925	2925	2925	2925	0
382	20231221	144400	2203040	2925	2925	2925	2925	0
383	20231221	144300	2203040	2925	2925	2925	2925	0
384	20231221	144200	2203040	2925	2925	2925	2925	0
385	20231221	144100	2203040	2925	2925	2925	2925	0
386	20231221	144000	2203040	2925	2925	2925	2925	0
387	20231221	143900	2203040	2925	2925	2925	2925	0
388	20231221	143800	2203040	2925	2925	2925	2925	0
389	20231221	143700	2203040	2925	2925	2925	2925	0
390	20231221	143600	2203040	2925	2925	2925	2925	0
391	20231221	143500	2203040	2925	2925	2925	2925	0
392	20231221	143400	2203040	2925	2925	2925	2925	0
393	20231221	143300	2203040	2925	2925	2925	2925	0
394	20231221	143200	2203040	2925	2925	2925	2925	0
395	20231221	143100	2203040	2925	2925	2925	2925	0
396	20231221	143000	2203040	2925	2925	2925	2925	0
397	20231221	142900	2203040	2925	2925	2925	2925	0
398	20231221	142800	2203040	2925	2925	2925	2925	0
399	20231221	142700	2203040	2925	2925	2925	2925	0
400	20231221	142600	2203040	2925	2925	2925	2925	0
401	20231221	142500	2203040	2925	2925	2925	2925	1
402	20231221	142400	2200115	2700	2700	2700	2700	0
403	20231221	142300	2200115	2700	2700	2700	2700	0
404	20231221	142200	2200115	2700	2700	2700	2700	0
405	20231221	142100	2200115	2700	2700	2700	2700	5
406	20231221	142000	2186615	2925	2925	2925	2925	0
407	20231221	141900	2186615	2925	2925	2925	2925	0
408	20231221	141800	2186615	2925	2925	2925	2925	0
409	20231221	141700	2186615	2925	2925	2925	2925	0
410	20231221	141600	2186615	2925	2925	2925	2925	0
411	20231221	141500	2186615	2925	2925	2925	2925	0
412	20231221	141400	2186615	2925	2925	2925	2925	0
413	20231221	141300	2186615	2925	2925	2925	2925	0
414	20231221	141200	2186615	2925	2925	2925	2925	0
415	20231221	141100	2186615	2925	2925	2925	2925	0
416	20231221	141000	2186615	2925	2925	2925	2925	0
417	20231221	140900	2186615	2925	2925	2925	2925	0
418	20231221	140800	2186615	2925	2925	2925	2925	0
419	20231221	140700	2186615	2925	2925	2925	2925	0
420	20231221	140600	2186615	2925	2925	2925	2925	0
421	20231221	140500	2186615	2925	2925	2925	2925	0
422	20231221	140400	2186615	2925	2925	2925	2925	0
423	20231221	140300	2186615	2925	2925	2925	2925	0
424	20231221	140200	2186615	2925	2925	2925	2925	0
425	20231221	140100	2186615	2925	2925	2925	2925	0
426	20231221	140000	2186615	2925	2925	2925	2925	0
427	20231221	135900	2186615	2925	2925	2925	2925	0
428	20231221	135800	2186615	2925	2925	2925	2925	0
429	20231221	135700	2186615	2925	2925	2925	2925	0
430	20231221	135600	2186615	2925	2925	2925	2925	0
431	20231221	135500	2186615	2925	2925	2925	2925	0
432	20231221	135400	2186615	2925	2925	2925	2925	0
433	20231221	135300	2186615	2925	2925	2925	2925	0
434	20231221	135200	2186615	2925	2925	2925	2925	0
435	20231221	135100	2186615	2925	2925	2925	2925	0
436	20231221	135000	2186615	2925	2925	2925	2925	0
437	20231221	134900	2186615	2925	2925	2925	2925	0
438	20231221	134800	2186615	2925	2925	2925	2925	0
439	20231221	134700	2186615	2925	2925	2925	2925	0
440	20231221	134600	2186615	2925	2925	2925	2925	0
441	20231221	134500	2186615	2925	2925	2925	2925	0
442	20231221	134400	2186615	2925	2925	2925	2925	0
443	20231221	134300	2186615	2925	2925	2925	2925	0
444	20231221	134200	2186615	2925	2545	2925	2545	101
445	20231221	134100	1929190	2930	2930	2930	2930	0
446	20231221	134000	1929190	2930	2930	2930	2930	0
447	20231221	133900	1929190	2930	2930	2930	2930	0
448	20231221	133800	1929190	2930	2930	2930	2930	0
449	20231221	133700	1929190	2930	2930	2930	2930	0
450	20231221	133600	1929190	2930	2930	2930	2930	0
451	20231221	133500	1929190	2930	2690	2930	2690	35
452	20231221	133400	1834800	2690	2690	2690	2690	0
453	20231221	133300	1834800	2690	2690	2690	2690	0
454	20231221	133200	1834800	2690	2690	2690	2690	0
455	20231221	133100	1834800	2690	2690	2690	2690	0
456	20231221	133000	1834800	2690	2690	2690	2690	0
457	20231221	132900	1834800	2690	2690	2690	2690	0
458	20231221	132800	1834800	2690	2690	2690	2690	0
459	20231221	132700	1834800	2690	2690	2690	2690	0
460	20231221	132600	1834800	2690	2690	2690	2690	66
461	20231221	132500	1657260	2700	2700	2700	2700	250
462	20231221	132400	982260	3060	3060	3060	3060	0
463	20231221	132300	982260	3060	3060	3060	3060	0
464	20231221	132200	982260	3060	3060	3060	3060	0
465	20231221	132100	982260	3060	3060	3060	3060	0
466	20231221	132000	982260	3060	3060	3060	3060	0
467	20231221	131900	982260	3060	3060	3060	3060	0
468	20231221	131800	982260	3060	3060	3060	3060	0
469	20231221	131700	982260	3060	3060	3060	3060	0
470	20231221	131600	982260	3060	3060	3060	3060	0
471	20231221	131500	982260	3060	3060	3060	3060	0
472	20231221	131400	982260	3060	3060	3060	3060	0
473	20231221	131300	982260	3060	3060	3060	3060	0
474	20231221	131200	982260	3060	3060	3060	3060	0
475	20231221	131100	982260	3060	3060	3060	3060	0
476	20231221	131000	982260	3060	3060	3060	3060	0
477	20231221	130900	982260	3060	3060	3060	3060	0
478	20231221	130800	982260	3060	3060	3060	3060	0
479	20231221	130700	982260	3060	3060	3060	3060	5
480	20231221	130600	966960	3060	3060	3060	3060	0
481	20231221	130500	966960	3060	3060	3060	3060	0
482	20231221	130400	966960	3060	3060	3060	3060	0
483	20231221	130300	966960	3060	3060	3060	3060	0
484	20231221	130200	966960	3060	3060	3060	3060	0
485	20231221	130100	966960	3060	3060	3060	3060	0
486	20231221	130000	966960	3060	3060	3060	3060	0
487	20231221	125900	966960	3060	2705	3060	2690	352
488	20231221	125800	16615	2705	2705	2705	2705	0
489	20231221	125700	16615	2705	2705	2705	2705	0
490	20231221	125600	16615	2705	2705	2705	2705	0
491	20231221	125500	16615	2705	2705	2705	2705	0
492	20231221	125400	16615	2705	2705	2705	2705	5
493	20231221	125300	3090	3090	3090	3090	3090	0
494	20231221	125200	3090	3090	3090	3090	3090	0
495	20231221	125100	3090	3090	3090	3090	3090	0
496	20231221	125000	3090	3090	3090	3090	3090	0
497	20231221	124900	3090	3090	3090	3090	3090	0
498	20231221	124800	3090	3090	3090	3090	3090	0
499	20231221	124700	3090	3090	3090	3090	3090	0
500	20231221	124600	3090	3090	3090	3090	3090	0
501	20231221	124500	3090	3090	3090	3090	3090	0
502	20231221	124400	3090	3090	3090	3090	3090	0
503	20231221	124300	3090	3090	3090	3090	3090	0
504	20231221	124200	3090	3090	3090	3090	3090	0
505	20231221	124100	3090	3090	3090	3090	3090	0
506	20231221	124000	3090	3090	3090	3090	3090	0
507	20231221	123900	3090	3090	3090	3090	3090	0
508	20231221	123800	3090	3090	3090	3090	3090	0
509	20231221	123700	3090	3090	3090	3090	3090	0
510	20231221	123600	3090	3090	3090	3090	3090	0
511	20231221	123500	3090	3090	3090	3090	3090	0
512	20231221	123400	3090	3090	3090	3090	3090	0
513	20231221	123300	3090	3090	3090	3090	3090	0
514	20231221	123200	3090	3090	3090	3090	3090	0
515	20231221	123100	3090	3090	3090	3090	3090	0
516	20231221	123000	3090	3090	3090	3090	3090	0
517	20231221	122900	3090	3090	3090	3090	3090	0
518	20231221	122800	3090	3090	3090	3090	3090	0
519	20231221	122700	3090	3090	3090	3090	3090	0
520	20231221	122600	3090	3090	3090	3090	3090	0
521	20231221	122500	3090	3090	3090	3090	3090	0
522	20231221	122400	3090	3090	3090	3090	3090	0
523	20231221	122300	3090	3090	3090	3090	3090	0
524	20231221	122200	3090	3090	3090	3090	3090	0
525	20231221	122100	3090	3090	3090	3090	3090	0
526	20231221	122000	3090	3090	3090	3090	3090	0
527	20231221	121900	3090	3090	3090	3090	3090	0
528	20231221	121800	3090	3090	3090	3090	3090	0
529	20231221	121700	3090	3090	3090	3090	3090	0
530	20231221	121600	3090	3090	3090	3090	3090	0
531	20231221	121500	3090	3090	3090	3090	3090	0
532	20231221	121400	3090	3090	3090	3090	3090	0
533	20231221	121300	3090	3090	3090	3090	3090	0
534	20231221	121200	3090	3090	3090	3090	3090	0
535	20231221	121100	3090	3090	3090	3090	3090	0
536	20231221	121000	3090	3090	3090	3090	3090	0
537	20231221	120900	3090	3090	3090	3090	3090	0
538	20231221	120800	3090	3090	3090	3090	3090	0
539	20231221	120700	3090	3090	3090	3090	3090	0
540	20231221	120600	3090	3090	3090	3090	3090	0
541	20231221	120500	3090	3090	3090	3090	3090	0
542	20231221	120400	3090	3090	3090	3090	3090	0
543	20231221	120300	3090	3090	3090	3090	3090	0
544	20231221	120200	3090	3090	3090	3090	3090	0
545	20231221	120100	3090	3090	3090	3090	3090	0
546	20231221	120000	3090	3090	3090	3090	3090	0
547	20231221	115900	3090	3090	3090	3090	3090	0
548	20231221	115800	3090	3090	3090	3090	3090	0
549	20231221	115700	3090	3090	3090	3090	3090	0
550	20231221	115600	3090	3090	3090	3090	3090	0
551	20231221	115500	3090	3090	3090	3090	3090	0
552	20231221	115400	3090	3090	3090	3090	3090	0
553	20231221	115300	3090	3090	3090	3090	3090	0
554	20231221	115200	3090	3090	3090	3090	3090	0
555	20231221	115100	3090	3090	3090	3090	3090	0
556	20231221	115000	3090	3090	3090	3090	3090	0
557	20231221	114900	3090	3090	3090	3090	3090	0
558	20231221	114800	3090	3090	3090	3090	3090	0
559	20231221	114700	3090	3090	3090	3090	3090	0
560	20231221	114600	3090	3090	3090	3090	3090	0
561	20231221	114500	3090	3090	3090	3090	3090	0
562	20231221	114400	3090	3090	3090	3090	3090	0
563	20231221	114300	3090	3090	3090	3090	3090	0
564	20231221	114200	3090	3090	3090	3090	3090	0
565	20231221	114100	3090	3090	3090	3090	3090	0
566	20231221	114000	3090	3090	3090	3090	3090	0
567	20231221	113900	3090	3090	3090	3090	3090	0
568	20231221	113800	3090	3090	3090	3090	3090	0
569	20231221	113700	3090	3090	3090	3090	3090	0
570	20231221	113600	3090	3090	3090	3090	3090	0
571	20231221	113500	3090	3090	3090	3090	3090	0
572	20231221	113400	3090	3090	3090	3090	3090	0
573	20231221	113300	3090	3090	3090	3090	3090	0
574	20231221	113200	3090	3090	3090	3090	3090	0
575	20231221	113100	3090	3090	3090	3090	3090	0
576	20231221	113000	3090	3090	3090	3090	3090	0
577	20231221	112900	3090	3090	3090	3090	3090	0
578	20231221	112800	3090	3090	3090	3090	3090	0
579	20231221	112700	3090	3090	3090	3090	3090	0
580	20231221	112600	3090	3090	3090	3090	3090	0
581	20231221	112500	3090	3090	3090	3090	3090	0
582	20231221	112400	3090	3090	3090	3090	3090	0
583	20231221	112300	3090	3090	3090	3090	3090	0
584	20231221	112200	3090	3090	3090	3090	3090	0
585	20231221	112100	3090	3090	3090	3090	3090	0
586	20231221	112000	3090	3090	3090	3090	3090	0
587	20231221	111900	3090	3090	3090	3090	3090	0
588	20231221	111800	3090	3090	3090	3090	3090	0
589	20231221	111700	3090	3090	3090	3090	3090	0
590	20231221	111600	3090	3090	3090	3090	3090	0
591	20231221	111500	3090	3090	3090	3090	3090	0
592	20231221	111400	3090	3090	3090	3090	3090	0
593	20231221	111300	3090	3090	3090	3090	3090	0
594	20231221	111200	3090	3090	3090	3090	3090	0
595	20231221	111100	3090	3090	3090	3090	3090	0
596	20231221	111000	3090	3090	3090	3090	3090	0
597	20231221	110900	3090	3090	3090	3090	3090	0
598	20231221	110800	3090	3090	3090	3090	3090	0
599	20231221	110700	3090	3090	3090	3090	3090	0
600	20231221	110600	3090	3090	3090	3090	3090	0
601	20231221	110500	3090	3090	3090	3090	3090	0
602	20231221	110400	3090	3090	3090	3090	3090	0
603	20231221	110300	3090	3090	3090	3090	3090	0
604	20231221	110200	3090	3090	3090	3090	3090	0
605	20231221	110100	3090	3090	3090	3090	3090	0
606	20231221	110000	3090	3090	3090	3090	3090	0
607	20231221	105900	3090	3090	3090	3090	3090	0
608	20231221	105800	3090	3090	3090	3090	3090	0
609	20231221	105700	3090	3090	3090	3090	3090	0
610	20231221	105600	3090	3090	3090	3090	3090	0
611	20231221	105500	3090	3090	3090	3090	3090	0
612	20231221	105400	3090	3090	3090	3090	3090	0
613	20231221	105300	3090	3090	3090	3090	3090	0
614	20231221	105200	3090	3090	3090	3090	3090	0
615	20231221	105100	3090	3090	3090	3090	3090	0
616	20231221	105000	3090	3090	3090	3090	3090	0
617	20231221	104900	3090	3090	3090	3090	3090	0
618	20231221	104800	3090	3090	3090	3090	3090	0
619	20231221	104700	3090	3090	3090	3090	3090	0
620	20231221	104600	3090	3090	3090	3090	3090	0
621	20231221	104500	3090	3090	3090	3090	3090	0
622	20231221	104400	3090	3090	3090	3090	3090	0
623	20231221	104300	3090	3090	3090	3090	3090	0
624	20231221	104200	3090	3090	3090	3090	3090	0
625	20231221	104100	3090	3090	3090	3090	3090	0
626	20231221	104000	3090	3090	3090	3090	3090	0
627	20231221	103900	3090	3090	3090	3090	3090	0
628	20231221	103800	3090	3090	3090	3090	3090	0
629	20231221	103700	3090	3090	3090	3090	3090	0
630	20231221	103600	3090	3090	3090	3090	3090	0
631	20231221	103500	3090	3090	3090	3090	3090	0
632	20231221	103400	3090	3090	3090	3090	3090	0
633	20231221	103300	3090	3090	3090	3090	3090	0
634	20231221	103200	3090	3090	3090	3090	3090	0
635	20231221	103100	3090	3090	3090	3090	3090	0
636	20231221	103000	3090	3090	3090	3090	3090	0
637	20231221	102900	3090	3090	3090	3090	3090	0
638	20231221	102800	3090	3090	3090	3090	3090	0
639	20231221	102700	3090	3090	3090	3090	3090	0
640	20231221	102600	3090	3090	3090	3090	3090	0
641	20231221	102500	3090	3090	3090	3090	3090	0
642	20231221	102400	3090	3090	3090	3090	3090	0
643	20231221	102300	3090	3090	3090	3090	3090	0
644	20231221	102200	3090	3090	3090	3090	3090	0
645	20231221	102100	3090	3090	3090	3090	3090	0
646	20231221	102000	3090	3090	3090	3090	3090	0
647	20231221	101900	3090	3090	3090	3090	3090	0
648	20231221	101800	3090	3090	3090	3090	3090	0
649	20231221	101700	3090	3090	3090	3090	3090	0
650	20231221	101600	3090	3090	3090	3090	3090	0
651	20231221	101500	3090	3090	3090	3090	3090	0
652	20231221	101400	3090	3090	3090	3090	3090	0
653	20231221	101300	3090	3090	3090	3090	3090	0
654	20231221	101200	3090	3090	3090	3090	3090	0
655	20231221	101100	3090	3090	3090	3090	3090	0
656	20231221	101000	3090	3090	3090	3090	3090	0
657	20231221	100900	3090	3090	3090	3090	3090	0
658	20231221	100800	3090	3090	3090	3090	3090	0
659	20231221	100700	3090	3090	3090	3090	3090	0
660	20231221	100600	3090	3090	3090	3090	3090	0
661	20231221	100500	3090	3090	3090	3090	3090	0
662	20231221	100400	3090	3090	3090	3090	3090	0
663	20231221	100300	3090	3090	3090	3090	3090	0
664	20231221	100200	3090	3090	3090	3090	3090	0
665	20231221	100100	3090	3090	3090	3090	3090	0
666	20231221	100000	3090	3090	3090	3090	3090	0
667	20231221	095900	3090	3090	3090	3090	3090	0
668	20231221	095800	3090	3090	3090	3090	3090	0
669	20231221	095700	3090	3090	3090	3090	3090	0
670	20231221	095600	3090	3090	3090	3090	3090	0
671	20231221	095500	3090	3090	3090	3090	3090	0
672	20231221	095400	3090	3090	3090	3090	3090	0
673	20231221	095300	3090	3090	3090	3090	3090	0
674	20231221	095200	3090	3090	3090	3090	3090	0
675	20231221	095100	3090	3090	3090	3090	3090	0
676	20231221	095000	3090	3090	3090	3090	3090	0
677	20231221	094900	3090	3090	3090	3090	3090	0
678	20231221	094800	3090	3090	3090	3090	3090	0
679	20231221	094700	3090	3090	3090	3090	3090	0
680	20231221	094600	3090	3090	3090	3090	3090	0
681	20231221	094500	3090	3090	3090	3090	3090	0
682	20231221	094400	3090	3090	3090	3090	3090	0
683	20231221	094300	3090	3090	3090	3090	3090	0
684	20231221	094200	3090	3090	3090	3090	3090	0
685	20231221	094100	3090	3090	3090	3090	3090	0
686	20231221	094000	3090	3090	3090	3090	3090	0
687	20231221	093900	3090	3090	3090	3090	3090	0
688	20231221	093800	3090	3090	3090	3090	3090	0
689	20231221	093700	3090	3090	3090	3090	3090	0
690	20231221	093600	3090	3090	3090	3090	3090	0
691	20231221	093500	3090	3090	3090	3090	3090	0
692	20231221	093400	3090	3090	3090	3090	3090	0
693	20231221	093300	3090	3090	3090	3090	3090	0
694	20231221	093200	3090	3090	3090	3090	3090	0
695	20231221	093100	3090	3090	3090	3090	3090	0
696	20231221	093000	3090	3090	3090	3090	3090	0
697	20231221	092900	3090	3090	3090	3090	3090	0
698	20231221	092800	3090	3090	3090	3090	3090	0
699	20231221	092700	3090	3090	3090	3090	3090	0
700	20231221	092600	3090	3090	3090	3090	3090	0
701	20231221	092500	3090	3090	3090	3090	3090	0
702	20231221	092400	3090	3090	3090	3090	3090	0
703	20231221	092300	3090	3090	3090	3090	3090	0
704	20231221	092200	3090	3090	3090	3090	3090	0
705	20231221	092100	3090	3090	3090	3090	3090	0
706	20231221	092000	3090	3090	3090	3090	3090	0
707	20231221	091900	3090	3090	3090	3090	3090	0
708	20231221	091800	3090	3090	3090	3090	3090	0
709	20231221	091700	3090	3090	3090	3090	3090	0
710	20231221	091600	3090	3090	3090	3090	3090	0
711	20231221	091500	3090	3090	3090	3090	3090	0
712	20231221	091400	3090	3090	3090	3090	3090	0
713	20231221	091300	3090	3090	3090	3090	3090	0
714	20231221	091200	3090	3090	3090	3090	3090	0
715	20231221	091100	3090	3090	3090	3090	3090	0
716	20231221	091000	3090	3090	3090	3090	3090	0
717	20231221	090900	3090	3090	3090	3090	3090	0
718	20231221	090800	3090	3090	3090	3090	3090	0
719	20231221	090700	3090	3090	3090	3090	3090	0
720	20231221	090600	3090	3090	3090	3090	3090	0
721	20231221	090500	3090	3090	3090	3090	3090	0
722	20231221	090400	3090	3090	3090	3090	3090	0
723	20231221	090300	3090	3090	3090	3090	3090	0
724	20231221	090200	3090	3090	3090	3090	3090	1
725	20231221	090100	0	2745	2745	2745	2745	0
726	20231221	090000	0	2745	2745	2745	2745	0