KissMeData/143210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201800	20708595	2855	2855	2855	2855	166
3	20231220	201700	20708595	2855	2855	2855	2855	0
4	20231220	201600	20708595	2855	2855	2855	2855	0
5	20231220	201500	20708595	2855	2855	2855	2855	0
6	20231220	201400	20708595	2855	2855	2855	2855	0
7	20231220	201300	20708595	2855	2855	2855	2855	0
8	20231220	201200	20708595	2855	2855	2855	2855	0
9	20231220	201100	20708595	2855	2855	2855	2855	0
10	20231220	201000	20708595	2855	2855	2855	2855	0
11	20231220	200900	20708595	2855	2855	2855	2855	0
12	20231220	200800	20708595	2855	2855	2855	2855	0
13	20231220	200700	20708595	2855	2855	2855	2855	0
14	20231220	200600	20708595	2855	2855	2855	2855	0
15	20231220	200500	20708595	2855	2855	2855	2855	0
16	20231220	200400	20708595	2855	2855	2855	2855	0
17	20231220	200300	20708595	2855	2855	2855	2855	0
18	20231220	200200	20708595	2855	2855	2855	2855	0
19	20231220	200100	20708595	2855	2855	2855	2855	0
20	20231220	200000	20708595	2855	2855	2855	2855	0
21	20231220	195900	20708595	2855	2855	2855	2855	0
22	20231220	195800	20708595	2855	2855	2855	2855	0
23	20231220	195700	20708595	2855	2855	2855	2855	0
24	20231220	195600	20708595	2855	2855	2855	2855	0
25	20231220	195500	20708595	2855	2855	2855	2855	0
26	20231220	195400	20708595	2855	2855	2855	2855	0
27	20231220	195300	20708595	2855	2855	2855	2855	0
28	20231220	195200	20708595	2855	2855	2855	2855	0
29	20231220	195100	20708595	2855	2855	2855	2855	0
30	20231220	195000	20708595	2855	2855	2855	2855	0
31	20231220	194900	20708595	2855	2855	2855	2855	0
32	20231220	194800	20708595	2855	2855	2855	2855	166
33	20231220	194700	20708595	2855	2855	2855	2855	0
34	20231220	194600	20708595	2855	2855	2855	2855	0
35	20231220	194500	20708595	2855	2855	2855	2855	0
36	20231220	194400	20708595	2855	2855	2855	2855	0
37	20231220	194300	20708595	2855	2855	2855	2855	0
38	20231220	194200	20708595	2855	2855	2855	2855	0
39	20231220	194100	20708595	2855	2855	2855	2855	0
40	20231220	194000	20708595	2855	2855	2855	2855	0
41	20231220	193900	20708595	2855	2855	2855	2855	0
42	20231220	193800	20708595	2855	2855	2855	2855	0
43	20231220	193700	20708595	2855	2855	2855	2855	0
44	20231220	193600	20708595	2855	2855	2855	2855	0
45	20231220	193500	20708595	2855	2855	2855	2855	0
46	20231220	193400	20708595	2855	2855	2855	2855	0
47	20231220	193300	20708595	2855	2855	2855	2855	0
48	20231220	193200	20708595	2855	2855	2855	2855	0
49	20231220	193100	20708595	2855	2855	2855	2855	0
50	20231220	193000	20708595	2855	2855	2855	2855	0
51	20231220	192900	20708595	2855	2855	2855	2855	0
52	20231220	192800	20708595	2855	2855	2855	2855	0
53	20231220	192700	20708595	2855	2855	2855	2855	0
54	20231220	192600	20708595	2855	2855	2855	2855	0
55	20231220	192500	20708595	2855	2855	2855	2855	0
56	20231220	192400	20708595	2855	2855	2855	2855	0
57	20231220	192300	20708595	2855	2855	2855	2855	0
58	20231220	192200	20708595	2855	2855	2855	2855	0
59	20231220	192100	20708595	2855	2855	2855	2855	0
60	20231220	192000	20708595	2855	2855	2855	2855	0
61	20231220	191900	20708595	2855	2855	2855	2855	0
62	20231220	191800	20708595	2855	2855	2855	2855	166
63	20231220	191700	20708595	2855	2855	2855	2855	0
64	20231220	191600	20708595	2855	2855	2855	2855	0
65	20231220	191500	20708595	2855	2855	2855	2855	0
66	20231220	191400	20708595	2855	2855	2855	2855	0
67	20231220	191300	20708595	2855	2855	2855	2855	0
68	20231220	191200	20708595	2855	2855	2855	2855	0
69	20231220	191100	20708595	2855	2855	2855	2855	0
70	20231220	191000	20708595	2855	2855	2855	2855	0
71	20231220	190900	20708595	2855	2855	2855	2855	0
72	20231220	190800	20708595	2855	2855	2855	2855	0
73	20231220	190700	20708595	2855	2855	2855	2855	0
74	20231220	190600	20708595	2855	2855	2855	2855	0
75	20231220	190500	20708595	2855	2855	2855	2855	0
76	20231220	190400	20708595	2855	2855	2855	2855	0
77	20231220	190300	20708595	2855	2855	2855	2855	0
78	20231220	190200	20708595	2855	2855	2855	2855	0
79	20231220	190100	20708595	2855	2855	2855	2855	0
80	20231220	190000	20708595	2855	2855	2855	2855	0
81	20231220	185900	20708595	2855	2855	2855	2855	0
82	20231220	185800	20708595	2855	2855	2855	2855	0
83	20231220	185700	20708595	2855	2855	2855	2855	0
84	20231220	185600	20708595	2855	2855	2855	2855	0
85	20231220	185500	20708595	2855	2855	2855	2855	0
86	20231220	185400	20708595	2855	2855	2855	2855	0
87	20231220	185300	20708595	2855	2855	2855	2855	0
88	20231220	185200	20708595	2855	2855	2855	2855	0
89	20231220	185100	20708595	2855	2855	2855	2855	0
90	20231220	185000	20708595	2855	2855	2855	2855	0
91	20231220	184900	20708595	2855	2855	2855	2855	0
92	20231220	184800	20708595	2855	2855	2855	2855	166
93	20231220	184700	20708595	2855	2855	2855	2855	0
94	20231220	184600	20708595	2855	2855	2855	2855	0
95	20231220	184500	20708595	2855	2855	2855	2855	0
96	20231220	184400	20708595	2855	2855	2855	2855	0
97	20231220	184300	20708595	2855	2855	2855	2855	0
98	20231220	184200	20708595	2855	2855	2855	2855	0
99	20231220	184100	20708595	2855	2855	2855	2855	0
100	20231220	184000	20708595	2855	2855	2855	2855	0
101	20231220	183900	20708595	2855	2855	2855	2855	0
102	20231220	183800	20708595	2855	2855	2855	2855	0
103	20231220	183700	20708595	2855	2855	2855	2855	0
104	20231220	183600	20708595	2855	2855	2855	2855	0
105	20231220	183500	20708595	2855	2855	2855	2855	0
106	20231220	183400	20708595	2855	2855	2855	2855	0
107	20231220	183300	20708595	2855	2855	2855	2855	0
108	20231220	183200	20708595	2855	2855	2855	2855	0
109	20231220	183100	20708595	2855	2855	2855	2855	0
110	20231220	183000	20708595	2855	2855	2855	2855	0
111	20231220	182900	20708595	2855	2855	2855	2855	0
112	20231220	182800	20708595	2855	2855	2855	2855	0
113	20231220	182700	20708595	2855	2855	2855	2855	0
114	20231220	182600	20708595	2855	2855	2855	2855	0
115	20231220	182500	20708595	2855	2855	2855	2855	0
116	20231220	182400	20708595	2855	2855	2855	2855	0
117	20231220	182300	20708595	2855	2855	2855	2855	0
118	20231220	182200	20708595	2855	2855	2855	2855	0
119	20231220	182100	20708595	2855	2855	2855	2855	0
120	20231220	182000	20708595	2855	2855	2855	2855	0
121	20231220	181900	20708595	2855	2855	2855	2855	0
122	20231220	181800	20708595	2855	2855	2855	2855	166
123	20231220	181700	20708595	2855	2855	2855	2855	0
124	20231220	181600	20708595	2855	2855	2855	2855	0
125	20231220	181500	20708595	2855	2855	2855	2855	0
126	20231220	181400	20708595	2855	2855	2855	2855	0
127	20231220	181300	20708595	2855	2855	2855	2855	0
128	20231220	181200	20708595	2855	2855	2855	2855	0
129	20231220	181100	20708595	2855	2855	2855	2855	0
130	20231220	181000	20708595	2855	2855	2855	2855	0
131	20231220	180900	20708595	2855	2855	2855	2855	0
132	20231220	180800	20708595	2855	2855	2855	2855	0
133	20231220	180700	20708595	2855	2855	2855	2855	0
134	20231220	180600	20708595	2855	2855	2855	2855	0
135	20231220	180500	20708595	2855	2855	2855	2855	0
136	20231220	180400	20708595	2855	2855	2855	2855	0
137	20231220	180300	20708595	2855	2855	2855	2855	0
138	20231220	180200	20708595	2855	2855	2855	2855	0
139	20231220	180100	20708595	2855	2855	2855	2855	0
140	20231220	180000	20708595	2855	2855	2855	2855	0
141	20231220	175900	20708595	2855	2855	2855	2855	0
142	20231220	175800	20708595	2855	2855	2855	2855	0
143	20231220	175700	20708595	2855	2855	2855	2855	0
144	20231220	175600	20708595	2855	2855	2855	2855	0
145	20231220	175500	20708595	2855	2855	2855	2855	0
146	20231220	175400	20708595	2855	2855	2855	2855	0
147	20231220	175300	20708595	2855	2855	2855	2855	0
148	20231220	175200	20708595	2855	2855	2855	2855	0
149	20231220	175100	20708595	2855	2855	2855	2855	0
150	20231220	175000	20708595	2855	2855	2855	2855	0
151	20231220	174900	20708595	2855	2855	2855	2855	0
152	20231220	174800	20708595	2855	2855	2855	2855	166
153	20231220	174700	20708595	2855	2855	2855	2855	0
154	20231220	174600	20708595	2855	2855	2855	2855	0
155	20231220	174500	20708595	2855	2855	2855	2855	0
156	20231220	174400	20708595	2855	2855	2855	2855	0
157	20231220	174300	20708595	2855	2855	2855	2855	0
158	20231220	174200	20708595	2855	2855	2855	2855	0
159	20231220	174100	20708595	2855	2855	2855	2855	0
160	20231220	174000	20708595	2855	2855	2855	2855	0
161	20231220	173900	20708595	2855	2855	2855	2855	0
162	20231220	173800	20708595	2855	2855	2855	2855	0
163	20231220	173700	20708595	2855	2855	2855	2855	0
164	20231220	173600	20708595	2855	2855	2855	2855	0
165	20231220	173500	20708595	2855	2855	2855	2855	0
166	20231220	173400	20708595	2855	2855	2855	2855	0
167	20231220	173300	20708595	2855	2855	2855	2855	0
168	20231220	173200	20708595	2855	2855	2855	2855	0
169	20231220	173100	20708595	2855	2855	2855	2855	0
170	20231220	173000	20708595	2855	2855	2855	2855	0
171	20231220	172900	20708595	2855	2855	2855	2855	0
172	20231220	172800	20708595	2855	2855	2855	2855	0
173	20231220	172700	20708595	2855	2855	2855	2855	0
174	20231220	172600	20708595	2855	2855	2855	2855	0
175	20231220	172500	20708595	2855	2855	2855	2855	0
176	20231220	172400	20708595	2855	2855	2855	2855	0
177	20231220	172300	20708595	2855	2855	2855	2855	0
178	20231220	172200	20708595	2855	2855	2855	2855	0
179	20231220	172100	20708595	2855	2855	2855	2855	0
180	20231220	172000	20708595	2855	2855	2855	2855	0
181	20231220	171900	20708595	2855	2855	2855	2855	0
182	20231220	171800	20708595	2855	2855	2855	2855	166
183	20231220	171700	20708595	2855	2855	2855	2855	0
184	20231220	171600	20708595	2855	2855	2855	2855	0
185	20231220	171500	20708595	2855	2855	2855	2855	0
186	20231220	171400	20708595	2855	2855	2855	2855	0
187	20231220	171300	20708595	2855	2855	2855	2855	0
188	20231220	171200	20708595	2855	2855	2855	2855	0
189	20231220	171100	20708595	2855	2855	2855	2855	0
190	20231220	171000	20708595	2855	2855	2855	2855	0
191	20231220	170900	20708595	2855	2855	2855	2855	0
192	20231220	170800	20708595	2855	2855	2855	2855	0
193	20231220	170700	20708595	2855	2855	2855	2855	0
194	20231220	170600	20708595	2855	2855	2855	2855	0
195	20231220	170500	20708595	2855	2855	2855	2855	0
196	20231220	170400	20708595	2855	2855	2855	2855	0
197	20231220	170300	20708595	2855	2855	2855	2855	0
198	20231220	170200	20708595	2855	2855	2855	2855	0
199	20231220	170100	20708595	2855	2855	2855	2855	0
200	20231220	170000	20708595	2855	2855	2855	2855	0
201	20231220	165900	20708595	2855	2855	2855	2855	0
202	20231220	165800	20708595	2855	2855	2855	2855	0
203	20231220	165700	20708595	2855	2855	2855	2855	0
204	20231220	165600	20708595	2855	2855	2855	2855	0
205	20231220	165500	20708595	2855	2855	2855	2855	0
206	20231220	165400	20708595	2855	2855	2855	2855	0
207	20231220	165300	20708595	2855	2855	2855	2855	0
208	20231220	165200	20708595	2855	2855	2855	2855	0
209	20231220	165100	20708595	2855	2855	2855	2855	0
210	20231220	165000	20708595	2855	2855	2855	2855	0
211	20231220	164900	20708595	2855	2855	2855	2855	0
212	20231220	164800	20708595	2855	2855	2855	2855	166
213	20231220	164700	20708595	2855	2855	2855	2855	0
214	20231220	164600	20708595	2855	2855	2855	2855	0
215	20231220	164500	20708595	2855	2855	2855	2855	0
216	20231220	164400	20708595	2855	2855	2855	2855	0
217	20231220	164300	20708595	2855	2855	2855	2855	0
218	20231220	164200	20708595	2855	2855	2855	2855	0
219	20231220	164100	20708595	2855	2855	2855	2855	0
220	20231220	164000	20708595	2855	2855	2855	2855	0
221	20231220	163900	20708595	2855	2855	2855	2855	0
222	20231220	163800	20708595	2855	2855	2855	2855	0
223	20231220	163700	20708595	2855	2855	2855	2855	0
224	20231220	163600	20708595	2855	2855	2855	2855	0
225	20231220	163500	20708595	2855	2855	2855	2855	0
226	20231220	163400	20708595	2855	2855	2855	2855	0
227	20231220	163300	20708595	2855	2855	2855	2855	0
228	20231220	163200	20708595	2855	2855	2855	2855	0
229	20231220	163100	20708595	2855	2855	2855	2855	0
230	20231220	163000	20708595	2855	2855	2855	2855	0
231	20231220	162900	20708595	2855	2855	2855	2855	0
232	20231220	162800	20708595	2855	2855	2855	2855	0
233	20231220	162700	20708595	2855	2855	2855	2855	0
234	20231220	162600	20708595	2855	2855	2855	2855	0
235	20231220	162500	20708595	2855	2855	2855	2855	0
236	20231220	162400	20708595	2855	2855	2855	2855	0
237	20231220	162300	20708595	2855	2855	2855	2855	0
238	20231220	162200	20708595	2855	2855	2855	2855	0
239	20231220	162100	20708595	2855	2855	2855	2855	0
240	20231220	162000	20708595	2855	2855	2855	2855	0
241	20231220	161900	20708595	2855	2855	2855	2855	0
242	20231220	161800	20708595	2855	2855	2855	2855	166
243	20231220	161700	20708595	2855	2855	2855	2855	0
244	20231220	161600	20708595	2855	2855	2855	2855	0
245	20231220	161500	20708595	2855	2855	2855	2855	0
246	20231220	161400	20708595	2855	2855	2855	2855	0
247	20231220	161300	20708595	2855	2855	2855	2855	0
248	20231220	161200	20708595	2855	2855	2855	2855	0
249	20231220	161100	20708595	2855	2855	2855	2855	0
250	20231220	161000	20708595	2855	2855	2855	2855	0
251	20231220	160900	20708595	2855	2855	2855	2855	0
252	20231220	160800	20708595	2855	2855	2855	2855	0
253	20231220	160700	20708595	2855	2855	2855	2855	0
254	20231220	160600	20708595	2855	2855	2855	2855	0
255	20231220	160500	20708595	2855	2855	2855	2855	0
256	20231220	160400	20708595	2855	2855	2855	2855	0
257	20231220	160300	20708595	2855	2855	2855	2855	0
258	20231220	160200	20708595	2855	2855	2855	2855	0
259	20231220	160100	20708595	2855	2855	2855	2855	0
260	20231220	160000	20708595	2855	2855	2855	2855	0
261	20231220	155900	20708595	2855	2855	2855	2855	0
262	20231220	155800	20708595	2855	2855	2855	2855	0
263	20231220	155700	20708595	2855	2855	2855	2855	0
264	20231220	155600	20708595	2855	2855	2855	2855	0
265	20231220	155500	20708595	2855	2855	2855	2855	0
266	20231220	155400	20708595	2855	2855	2855	2855	0
267	20231220	155300	20708595	2855	2855	2855	2855	0
268	20231220	155200	20708595	2855	2855	2855	2855	0
269	20231220	155100	20708595	2855	2855	2855	2855	0
270	20231220	155000	20708595	2855	2855	2855	2855	0
271	20231220	154900	20708595	2855	2855	2855	2855	0
272	20231220	154800	20708595	2855	2855	2855	2855	166
273	20231220	154700	20708595	2855	2855	2855	2855	0
274	20231220	154600	20708595	2855	2855	2855	2855	0
275	20231220	154500	20708595	2855	2855	2855	2855	0
276	20231220	154400	20708595	2855	2855	2855	2855	0
277	20231220	154300	20708595	2855	2855	2855	2855	0
278	20231220	154200	20708595	2855	2855	2855	2855	0
279	20231220	154100	20708595	2855	2855	2855	2855	0
280	20231220	154000	20708595	2855	2855	2855	2855	0
281	20231220	153900	20708595	2855	2855	2855	2855	0
282	20231220	153800	20708595	2855	2855	2855	2855	0
283	20231220	153700	20708595	2855	2855	2855	2855	0
284	20231220	153600	20708595	2855	2855	2855	2855	0
285	20231220	153500	20708595	2855	2855	2855	2855	0
286	20231220	153400	20708595	2855	2855	2855	2855	0
287	20231220	153300	20708595	2855	2855	2855	2855	0
288	20231220	153200	20708595	2855	2855	2855	2855	0
289	20231220	153100	20708595	2855	2855	2855	2855	0
290	20231220	153000	20708595	2855	2855	2855	2855	166
291	20231220	152900	20234665	2850	2850	2850	2850	0
292	20231220	152800	20234665	2850	2850	2850	2850	0
293	20231220	152700	20234665	2850	2850	2850	2850	0
294	20231220	152600	20234665	2850	2850	2850	2850	0
295	20231220	152500	20234665	2850	2850	2850	2850	0
296	20231220	152400	20234665	2850	2850	2850	2850	0
297	20231220	152300	20234665	2850	2850	2850	2850	0
298	20231220	152200	20234665	2850	2850	2850	2850	0
299	20231220	152100	20234665	2850	2850	2850	2850	0
300	20231220	152000	20234665	2850	2850	2850	2850	0
301	20231220	151900	20234665	2850	2850	2850	2850	1
302	20231220	151800	20231815	2840	2840	2840	2840	1
303	20231220	151700	20228975	2840	2850	2850	2840	539
304	20231220	151600	18697040	2850	2850	2850	2850	0
305	20231220	151500	18697040	2850	2850	2850	2850	0
306	20231220	151400	18697040	2850	2850	2850	2850	0
307	20231220	151300	18697040	2850	2850	2850	2850	97
308	20231220	151200	18420590	2850	2850	2850	2850	1
309	20231220	151100	18417740	2850	2850	2850	2850	0
310	20231220	151000	18417740	2850	2850	2850	2850	104
311	20231220	150900	18121340	2850	2850	2850	2850	0
312	20231220	150800	18121340	2850	2850	2850	2850	1
313	20231220	150700	18118490	2850	2850	2850	2850	0
314	20231220	150600	18118490	2850	2850	2850	2850	1
315	20231220	150500	18115640	2850	2850	2850	2850	0
316	20231220	150400	18115640	2850	2850	2850	2850	4
317	20231220	150300	18104240	2860	2860	2860	2860	15
318	20231220	150200	18061340	2860	2860	2860	2860	14
319	20231220	150100	18021300	2860	2860	2860	2860	2
320	20231220	150000	18015580	2860	2860	2860	2860	0
321	20231220	145900	18015580	2860	2860	2860	2860	1
322	20231220	145800	18012720	2850	2850	2850	2850	0
323	20231220	145700	18012720	2850	2850	2850	2850	0
324	20231220	145600	18012720	2850	2850	2850	2850	0
325	20231220	145500	18012720	2850	2850	2850	2850	0
326	20231220	145400	18012720	2850	2850	2850	2850	0
327	20231220	145300	18012720	2850	2850	2850	2850	0
328	20231220	145200	18012720	2850	2850	2850	2850	0
329	20231220	145100	18012720	2850	2850	2850	2850	0
330	20231220	145000	18012720	2850	2850	2850	2850	0
331	20231220	144900	18012720	2850	2850	2850	2850	1
332	20231220	144800	18009870	2850	2850	2850	2850	0
333	20231220	144700	18009870	2850	2850	2850	2850	0
334	20231220	144600	18009870	2850	2850	2850	2850	1
335	20231220	144500	18007020	2850	2850	2850	2850	0
336	20231220	144400	18007020	2850	2850	2850	2850	0
337	20231220	144300	18007020	2850	2850	2850	2850	0
338	20231220	144200	18007020	2850	2860	2860	2850	2
339	20231220	144100	18001310	2850	2850	2850	2850	0
340	20231220	144000	18001310	2850	2850	2850	2850	10
341	20231220	143900	17972810	2860	2860	2860	2860	0
342	20231220	143800	17972810	2860	2850	2860	2850	17
343	20231220	143700	17924200	2855	2855	2855	2855	0
344	20231220	143600	17924200	2855	2855	2855	2855	15
345	20231220	143500	17881375	2855	2855	2855	2855	0
346	20231220	143400	17881375	2855	2855	2855	2855	0
347	20231220	143300	17881375	2855	2855	2855	2855	1
348	20231220	143200	17878520	2850	2850	2850	2850	0
349	20231220	143100	17878520	2850	2850	2850	2850	0
350	20231220	143000	17878520	2850	2850	2850	2850	0
351	20231220	142900	17878520	2850	2850	2850	2850	0
352	20231220	142800	17878520	2850	2850	2850	2850	0
353	20231220	142700	17878520	2850	2850	2850	2850	0
354	20231220	142600	17878520	2850	2850	2850	2850	0
355	20231220	142500	17878520	2850	2850	2850	2850	70
356	20231220	142400	17679020	2850	2850	2850	2850	0
357	20231220	142300	17679020	2850	2850	2850	2850	100
358	20231220	142200	17394020	2860	2860	2860	2860	1
359	20231220	142100	17391160	2860	2860	2860	2860	0
360	20231220	142000	17391160	2860	2860	2860	2860	0
361	20231220	141900	17391160	2860	2860	2860	2860	0
362	20231220	141800	17391160	2860	2860	2860	2860	2
363	20231220	141700	17385440	2860	2860	2860	2860	0
364	20231220	141600	17385440	2860	2860	2860	2860	0
365	20231220	141500	17385440	2860	2860	2860	2860	2
366	20231220	141400	17379720	2860	2860	2860	2860	0
367	20231220	141300	17379720	2860	2860	2860	2860	0
368	20231220	141200	17379720	2860	2860	2860	2860	1
369	20231220	141100	17376860	2860	2860	2860	2860	0
370	20231220	141000	17376860	2860	2860	2860	2860	0
371	20231220	140900	17376860	2860	2860	2860	2860	0
372	20231220	140800	17376860	2860	2860	2860	2860	5
373	20231220	140700	17362560	2850	2850	2850	2850	0
374	20231220	140600	17362560	2850	2850	2850	2850	0
375	20231220	140500	17362560	2850	2850	2850	2850	0
376	20231220	140400	17362560	2850	2850	2850	2850	54
377	20231220	140300	17208660	2850	2850	2850	2850	0
378	20231220	140200	17208660	2850	2855	2855	2850	26
379	20231220	140100	17134555	2855	2855	2855	2855	0
380	20231220	140000	17134555	2855	2855	2855	2855	0
381	20231220	135900	17134555	2855	2855	2855	2855	0
382	20231220	135800	17134555	2855	2855	2855	2855	1
383	20231220	135700	17131700	2860	2860	2860	2860	0
384	20231220	135600	17131700	2860	2860	2860	2860	0
385	20231220	135500	17131700	2860	2860	2860	2860	1
386	20231220	135400	17128840	2860	2860	2860	2860	0
387	20231220	135300	17128840	2860	2860	2860	2860	0
388	20231220	135200	17128840	2860	2860	2860	2860	1
389	20231220	135100	17125980	2860	2860	2860	2860	0
390	20231220	135000	17125980	2860	2860	2860	2860	0
391	20231220	134900	17125980	2860	2860	2860	2860	0
392	20231220	134800	17125980	2860	2860	2860	2860	1
393	20231220	134700	17123120	2860	2860	2860	2860	0
394	20231220	134600	17123120	2860	2860	2860	2860	0
395	20231220	134500	17123120	2860	2860	2860	2860	1
396	20231220	134400	17120260	2860	2850	2860	2850	2
397	20231220	134300	17114550	2850	2850	2850	2850	0
398	20231220	134200	17114550	2850	2850	2850	2850	122
399	20231220	134100	16766850	2850	2850	2850	2850	0
400	20231220	134000	16766850	2850	2850	2850	2850	0
401	20231220	133900	16766850	2850	2850	2850	2850	0
402	20231220	133800	16766850	2850	2850	2850	2850	0
403	20231220	133700	16766850	2850	2850	2850	2850	0
404	20231220	133600	16766850	2850	2855	2855	2850	1000
405	20231220	133500	13913495	2855	2855	2855	2855	0
406	20231220	133400	13913495	2855	2855	2855	2855	0
407	20231220	133300	13913495	2855	2855	2855	2855	18
408	20231220	133200	13862105	2855	2855	2855	2855	0
409	20231220	133100	13862105	2855	2855	2855	2855	0
410	20231220	133000	13862105	2855	2855	2855	2855	0
411	20231220	132900	13862105	2855	2855	2855	2855	0
412	20231220	132800	13862105	2855	2855	2855	2855	0
413	20231220	132700	13862105	2855	2855	2855	2855	132
414	20231220	132600	13485245	2860	2860	2860	2860	0
415	20231220	132500	13485245	2860	2860	2860	2860	1
416	20231220	132400	13482385	2860	2860	2860	2860	0
417	20231220	132300	13482385	2860	2860	2860	2860	1
418	20231220	132200	13479525	2860	2860	2860	2860	0
419	20231220	132100	13479525	2860	2860	2860	2860	0
420	20231220	132000	13479525	2860	2860	2860	2860	0
421	20231220	131900	13479525	2860	2865	2865	2860	38
422	20231220	131800	13370840	2865	2865	2865	2865	0
423	20231220	131700	13370840	2865	2865	2865	2865	0
424	20231220	131600	13370840	2865	2865	2865	2865	0
425	20231220	131500	13370840	2865	2865	2865	2865	1
426	20231220	131400	13367975	2865	2865	2865	2865	10
427	20231220	131300	13339325	2865	2865	2865	2865	8
428	20231220	131200	13316405	2860	2865	2865	2860	2
429	20231220	131100	13310680	2865	2865	2865	2865	0
430	20231220	131000	13310680	2865	2865	2865	2865	0
431	20231220	130900	13310680	2865	2865	2865	2865	1
432	20231220	130800	13307815	2865	2865	2865	2865	0
433	20231220	130700	13307815	2865	2865	2865	2865	4
434	20231220	130600	13296355	2865	2865	2865	2865	0
435	20231220	130500	13296355	2865	2865	2865	2865	1
436	20231220	130400	13293490	2865	2865	2865	2865	0
437	20231220	130300	13293490	2865	2865	2865	2865	0
438	20231220	130200	13293490	2865	2865	2865	2865	1
439	20231220	130100	13290625	2865	2865	2865	2865	0
440	20231220	130000	13290625	2865	2865	2865	2865	0
441	20231220	125900	13290625	2865	2865	2865	2865	1
442	20231220	125800	13287760	2865	2865	2865	2865	0
443	20231220	125700	13287760	2865	2865	2865	2865	0
444	20231220	125600	13287760	2865	2865	2865	2865	18
445	20231220	125500	13236190	2865	2865	2865	2865	1
446	20231220	125400	13233325	2865	2865	2865	2865	0
447	20231220	125300	13233325	2865	2865	2865	2865	0
448	20231220	125200	13233325	2865	2865	2865	2865	1
449	20231220	125100	13230460	2865	2865	2865	2865	0
450	20231220	125000	13230460	2865	2865	2865	2865	0
451	20231220	124900	13230460	2865	2865	2865	2865	1
452	20231220	124800	13227595	2865	2865	2865	2865	0
453	20231220	124700	13227595	2865	2865	2865	2865	0
454	20231220	124600	13227595	2865	2865	2865	2865	2
455	20231220	124500	13221865	2865	2865	2865	2865	0
456	20231220	124400	13221865	2865	2865	2865	2865	0
457	20231220	124300	13221865	2865	2865	2865	2865	0
458	20231220	124200	13221865	2865	2865	2865	2865	2
459	20231220	124100	13216135	2865	2865	2865	2865	0
460	20231220	124000	13216135	2865	2865	2865	2865	0
461	20231220	123900	13216135	2865	2865	2865	2865	1
462	20231220	123800	13213270	2865	2865	2865	2865	0
463	20231220	123700	13213270	2865	2865	2865	2865	10
464	20231220	123600	13184620	2860	2860	2860	2860	0
465	20231220	123500	13184620	2860	2860	2860	2860	0
466	20231220	123400	13184620	2860	2860	2860	2860	0
467	20231220	123300	13184620	2860	2860	2860	2860	0
468	20231220	123200	13184620	2860	2860	2860	2860	0
469	20231220	123100	13184620	2860	2860	2860	2860	0
470	20231220	123000	13184620	2860	2860	2860	2860	1
471	20231220	122900	13181760	2860	2860	2860	2860	0
472	20231220	122800	13181760	2860	2860	2860	2860	7
473	20231220	122700	13161740	2865	2865	2865	2865	0
474	20231220	122600	13161740	2865	2865	2865	2865	1
475	20231220	122500	13158875	2865	2865	2865	2865	100
476	20231220	122400	12872375	2865	2865	2865	2865	0
477	20231220	122300	12872375	2865	2865	2865	2865	0
478	20231220	122200	12872375	2865	2865	2865	2865	1
479	20231220	122100	12869510	2865	2865	2865	2865	0
480	20231220	122000	12869510	2865	2865	2865	2865	1
481	20231220	121900	12866645	2865	2865	2865	2865	1
482	20231220	121800	12863780	2865	2865	2865	2865	0
483	20231220	121700	12863780	2865	2865	2865	2865	0
484	20231220	121600	12863780	2865	2865	2865	2865	1
485	20231220	121500	12860915	2865	2865	2865	2865	10
486	20231220	121400	12832265	2865	2865	2865	2865	0
487	20231220	121300	12832265	2865	2865	2865	2865	6
488	20231220	121200	12815075	2865	2865	2865	2865	0
489	20231220	121100	12815075	2865	2865	2865	2865	0
490	20231220	121000	12815075	2865	2865	2865	2865	0
491	20231220	120900	12815075	2865	2865	2865	2865	1
492	20231220	120800	12812210	2865	2865	2865	2865	0
493	20231220	120700	12812210	2865	2865	2865	2865	0
494	20231220	120600	12812210	2865	2865	2865	2865	1
495	20231220	120500	12809345	2865	2865	2865	2865	110
496	20231220	120400	12494195	2865	2865	2865	2865	0
497	20231220	120300	12494195	2865	2865	2865	2865	2
498	20231220	120200	12488465	2865	2865	2865	2865	0
499	20231220	120100	12488465	2865	2865	2865	2865	5
500	20231220	120000	12474140	2865	2865	2865	2865	0
501	20231220	115900	12474140	2865	2865	2865	2865	1
502	20231220	115800	12471275	2865	2865	2865	2865	0
503	20231220	115700	12471275	2865	2865	2865	2865	0
504	20231220	115600	12471275	2865	2865	2865	2865	1
505	20231220	115500	12468410	2865	2865	2865	2865	0
506	20231220	115400	12468410	2865	2865	2865	2865	0
507	20231220	115300	12468410	2865	2865	2865	2865	1
508	20231220	115200	12465545	2865	2865	2865	2865	2
509	20231220	115100	12459815	2865	2865	2865	2865	0
510	20231220	115000	12459815	2865	2865	2865	2865	0
511	20231220	114900	12459815	2865	2865	2865	2865	1
512	20231220	114800	12456950	2865	2865	2865	2865	48
513	20231220	114700	12319430	2865	2865	2865	2865	0
514	20231220	114600	12319430	2865	2865	2865	2865	0
515	20231220	114500	12319430	2865	2865	2865	2865	0
516	20231220	114400	12319430	2865	2865	2865	2865	0
517	20231220	114300	12319430	2865	2865	2865	2865	0
518	20231220	114200	12319430	2865	2865	2865	2865	0
519	20231220	114100	12319430	2865	2865	2865	2865	0
520	20231220	114000	12319430	2865	2870	2870	2865	3
521	20231220	113900	12310830	2870	2870	2870	2870	0
522	20231220	113800	12310830	2870	2870	2870	2870	0
523	20231220	113700	12310830	2870	2870	2870	2870	0
524	20231220	113600	12310830	2870	2870	2870	2870	0
525	20231220	113500	12310830	2870	2870	2870	2870	0
526	20231220	113400	12310830	2870	2870	2870	2870	0
527	20231220	113300	12310830	2870	2870	2870	2870	20
528	20231220	113200	12253430	2865	2865	2865	2865	18
529	20231220	113100	12201860	2865	2865	2865	2865	0
530	20231220	113000	12201860	2865	2865	2865	2865	0
531	20231220	112900	12201860	2865	2865	2865	2865	0
532	20231220	112800	12201860	2865	2865	2865	2865	0
533	20231220	112700	12201860	2865	2865	2865	2865	0
534	20231220	112600	12201860	2865	2865	2865	2865	0
535	20231220	112500	12201860	2865	2865	2865	2865	0
536	20231220	112400	12201860	2865	2865	2865	2865	0
537	20231220	112300	12201860	2865	2865	2865	2865	0
538	20231220	112200	12201860	2865	2865	2865	2865	0
539	20231220	112100	12201860	2865	2865	2865	2865	0
540	20231220	112000	12201860	2865	2865	2865	2865	1
541	20231220	111900	12198995	2865	2865	2865	2865	0
542	20231220	111800	12198995	2865	2865	2865	2865	0
543	20231220	111700	12198995	2865	2865	2865	2865	0
544	20231220	111600	12198995	2865	2865	2865	2865	0
545	20231220	111500	12198995	2865	2865	2865	2865	0
546	20231220	111400	12198995	2865	2865	2865	2865	0
547	20231220	111300	12198995	2865	2865	2865	2865	1
548	20231220	111200	12196130	2870	2870	2870	2870	0
549	20231220	111100	12196130	2870	2870	2870	2870	0
550	20231220	111000	12196130	2870	2870	2870	2870	0
551	20231220	110900	12196130	2870	2870	2870	2870	0
552	20231220	110800	12196130	2870	2870	2870	2870	17
553	20231220	110700	12147340	2870	2870	2870	2870	0
554	20231220	110600	12147340	2870	2870	2870	2870	1
555	20231220	110500	12144470	2850	2850	2850	2850	0
556	20231220	110400	12144470	2850	2850	2850	2850	0
557	20231220	110300	12144470	2850	2850	2850	2850	0
558	20231220	110200	12144470	2850	2850	2850	2850	577
559	20231220	110100	10500020	2855	2860	2860	2855	455
560	20231220	110000	9199325	2860	2860	2860	2860	30
561	20231220	105900	9113525	2860	2860	2860	2860	0
562	20231220	105800	9113525	2860	2860	2860	2860	0
563	20231220	105700	9113525	2860	2860	2860	2860	0
564	20231220	105600	9113525	2860	2860	2860	2860	0
565	20231220	105500	9113525	2860	2860	2860	2860	0
566	20231220	105400	9113525	2860	2860	2860	2860	0
567	20231220	105300	9113525	2860	2860	2860	2860	0
568	20231220	105200	9113525	2860	2860	2860	2860	0
569	20231220	105100	9113525	2860	2860	2860	2860	17
570	20231220	105000	9064905	2860	2860	2860	2860	0
571	20231220	104900	9064905	2860	2860	2860	2860	0
572	20231220	104800	9064905	2860	2860	2860	2860	0
573	20231220	104700	9064905	2860	2860	2860	2860	0
574	20231220	104600	9064905	2860	2860	2860	2860	0
575	20231220	104500	9064905	2860	2860	2860	2860	0
576	20231220	104400	9064905	2860	2860	2860	2860	0
577	20231220	104300	9064905	2860	2860	2860	2860	0
578	20231220	104200	9064905	2860	2860	2860	2860	0
579	20231220	104100	9064905	2860	2860	2860	2860	0
580	20231220	104000	9064905	2860	2860	2860	2860	0
581	20231220	103900	9064905	2860	2860	2860	2860	0
582	20231220	103800	9064905	2860	2860	2860	2860	0
583	20231220	103700	9064905	2860	2860	2860	2860	0
584	20231220	103600	9064905	2860	2865	2865	2860	50
585	20231220	103500	8921850	2870	2870	2870	2870	0
586	20231220	103400	8921850	2870	2870	2870	2870	0
587	20231220	103300	8921850	2870	2870	2870	2870	0
588	20231220	103200	8921850	2870	2870	2870	2870	0
589	20231220	103100	8921850	2870	2870	2870	2870	0
590	20231220	103000	8921850	2870	2870	2870	2870	0
591	20231220	102900	8921850	2870	2870	2870	2870	0
592	20231220	102800	8921850	2870	2870	2870	2870	0
593	20231220	102700	8921850	2870	2870	2870	2870	0
594	20231220	102600	8921850	2870	2870	2870	2870	0
595	20231220	102500	8921850	2870	2870	2870	2870	0
596	20231220	102400	8921850	2870	2870	2870	2870	0
597	20231220	102300	8921850	2870	2870	2870	2870	0
598	20231220	102200	8921850	2870	2870	2870	2870	0
599	20231220	102100	8921850	2870	2870	2870	2870	0
600	20231220	102000	8921850	2870	2870	2870	2870	0
601	20231220	101900	8921850	2870	2870	2870	2870	0
602	20231220	101800	8921850	2870	2870	2870	2870	0
603	20231220	101700	8921850	2870	2870	2870	2870	20
604	20231220	101600	8864450	2880	2880	2880	2880	0
605	20231220	101500	8864450	2880	2880	2880	2880	0
606	20231220	101400	8864450	2880	2880	2880	2880	14
607	20231220	101300	8824130	2880	2880	2880	2880	0
608	20231220	101200	8824130	2880	2880	2880	2880	0
609	20231220	101100	8824130	2880	2880	2880	2880	0
610	20231220	101000	8824130	2880	2880	2880	2880	0
611	20231220	100900	8824130	2880	2880	2880	2880	0
612	20231220	100800	8824130	2880	2880	2880	2880	0
613	20231220	100700	8824130	2880	2880	2880	2880	0
614	20231220	100600	8824130	2880	2880	2880	2880	34
615	20231220	100500	8726210	2880	2880	2880	2880	0
616	20231220	100400	8726210	2880	2875	2880	2875	1001
617	20231220	100300	5844830	2880	2880	2880	2880	0
618	20231220	100200	5844830	2880	2880	2880	2880	0
619	20231220	100100	5844830	2880	2880	2880	2880	0
620	20231220	100000	5844830	2880	2880	2880	2880	500
621	20231220	095900	4404830	2880	2880	2880	2880	10
622	20231220	095800	4376030	2880	2880	2880	2880	0
623	20231220	095700	4376030	2880	2880	2880	2880	0
624	20231220	095600	4376030	2880	2880	2880	2880	10
625	20231220	095500	4347230	2880	2880	2880	2880	0
626	20231220	095400	4347230	2880	2880	2880	2880	0
627	20231220	095300	4347230	2880	2880	2880	2880	0
628	20231220	095200	4347230	2880	2880	2880	2880	0
629	20231220	095100	4347230	2880	2880	2880	2880	0
630	20231220	095000	4347230	2880	2880	2880	2880	0
631	20231220	094900	4347230	2880	2880	2880	2880	0
632	20231220	094800	4347230	2880	2880	2880	2880	0
633	20231220	094700	4347230	2880	2880	2880	2880	0
634	20231220	094600	4347230	2880	2880	2880	2880	0
635	20231220	094500	4347230	2880	2880	2880	2880	0
636	20231220	094400	4347230	2880	2880	2880	2880	0
637	20231220	094300	4347230	2880	2880	2880	2880	0
638	20231220	094200	4347230	2880	2880	2880	2880	0
639	20231220	094100	4347230	2880	2880	2880	2880	0
640	20231220	094000	4347230	2880	2880	2880	2880	5
641	20231220	093900	4332830	2880	2885	2885	2880	364
642	20231220	093800	3284195	2905	2905	2905	2905	0
643	20231220	093700	3284195	2905	2905	2905	2905	20
644	20231220	093600	3226095	2905	2905	2905	2905	0
645	20231220	093500	3226095	2905	2905	2905	2905	15
646	20231220	093400	3182520	2905	2905	2905	2905	0
647	20231220	093300	3182520	2905	2905	2905	2905	0
648	20231220	093200	3182520	2905	2905	2905	2905	0
649	20231220	093100	3182520	2905	2905	2905	2905	2
650	20231220	093000	3176710	2910	2910	2910	2910	0
651	20231220	092900	3176710	2910	2880	2910	2880	30
652	20231220	092800	3089900	2855	2860	2860	2855	12
653	20231220	092700	3055630	2885	2885	2885	2885	0
654	20231220	092600	3055630	2885	2885	2885	2885	1
655	20231220	092500	3052745	2885	2885	2885	2885	0
656	20231220	092400	3052745	2885	2885	2885	2885	0
657	20231220	092300	3052745	2885	2885	2885	2885	0
658	20231220	092200	3052745	2885	2885	2885	2885	0
659	20231220	092100	3052745	2885	2885	2885	2885	0
660	20231220	092000	3052745	2885	2885	2885	2885	0
661	20231220	091900	3052745	2885	2885	2885	2885	0
662	20231220	091800	3052745	2885	2885	2885	2885	0
663	20231220	091700	3052745	2885	2885	2885	2885	0
664	20231220	091600	3052745	2885	2885	2885	2885	36
665	20231220	091500	2948885	2885	2885	2885	2885	0
666	20231220	091400	2948885	2885	2880	2885	2880	11
667	20231220	091300	2917155	2855	2855	2855	2855	9
668	20231220	091200	2891460	2850	2850	2850	2850	0
669	20231220	091100	2891460	2850	2850	2850	2850	0
670	20231220	091000	2891460	2850	2870	2870	2850	377
671	20231220	090900	1815760	2870	2870	2870	2870	0
672	20231220	090800	1815760	2870	2870	2870	2870	0
673	20231220	090700	1815760	2870	2870	2870	2870	0
674	20231220	090600	1815760	2870	2870	2870	2870	0
675	20231220	090500	1815760	2870	2870	2870	2870	0
676	20231220	090400	1815760	2870	2870	2870	2870	1
677	20231220	090300	1812890	2870	2885	2900	2825	622
678	20231220	090200	31735	2885	2885	2885	2885	0
679	20231220	090100	31735	2885	2885	2885	2885	0
680	20231220	090000	31735	2885	2885	2885	2885	11