KissMeData/303360/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210000	72954945	2870	2870	2870	2870	194
3	20231214	205900	72954945	2870	2870	2870	2870	0
4	20231214	205800	72954945	2870	2870	2870	2870	0
5	20231214	205700	72954945	2870	2870	2870	2870	0
6	20231214	205600	72954945	2870	2870	2870	2870	0
7	20231214	205500	72954945	2870	2870	2870	2870	0
8	20231214	205400	72954945	2870	2870	2870	2870	0
9	20231214	205300	72954945	2870	2870	2870	2870	0
10	20231214	205200	72954945	2870	2870	2870	2870	0
11	20231214	205100	72954945	2870	2870	2870	2870	0
12	20231214	205000	72954945	2870	2870	2870	2870	0
13	20231214	204900	72954945	2870	2870	2870	2870	0
14	20231214	204800	72954945	2870	2870	2870	2870	0
15	20231214	204700	72954945	2870	2870	2870	2870	0
16	20231214	204600	72954945	2870	2870	2870	2870	0
17	20231214	204500	72954945	2870	2870	2870	2870	0
18	20231214	204400	72954945	2870	2870	2870	2870	0
19	20231214	204300	72954945	2870	2870	2870	2870	0
20	20231214	204200	72954945	2870	2870	2870	2870	0
21	20231214	204100	72954945	2870	2870	2870	2870	0
22	20231214	204000	72954945	2870	2870	2870	2870	0
23	20231214	203900	72954945	2870	2870	2870	2870	0
24	20231214	203800	72954945	2870	2870	2870	2870	0
25	20231214	203700	72954945	2870	2870	2870	2870	0
26	20231214	203600	72954945	2870	2870	2870	2870	0
27	20231214	203500	72954945	2870	2870	2870	2870	0
28	20231214	203400	72954945	2870	2870	2870	2870	0
29	20231214	203300	72954945	2870	2870	2870	2870	0
30	20231214	203200	72954945	2870	2870	2870	2870	0
31	20231214	203100	72954945	2870	2870	2870	2870	0
32	20231214	203000	72954945	2870	2870	2870	2870	194
33	20231214	202900	72954945	2870	2870	2870	2870	0
34	20231214	202800	72954945	2870	2870	2870	2870	0
35	20231214	202700	72954945	2870	2870	2870	2870	0
36	20231214	202600	72954945	2870	2870	2870	2870	0
37	20231214	202500	72954945	2870	2870	2870	2870	0
38	20231214	202400	72954945	2870	2870	2870	2870	0
39	20231214	202300	72954945	2870	2870	2870	2870	0
40	20231214	202200	72954945	2870	2870	2870	2870	0
41	20231214	202100	72954945	2870	2870	2870	2870	0
42	20231214	202000	72954945	2870	2870	2870	2870	0
43	20231214	201900	72954945	2870	2870	2870	2870	0
44	20231214	201800	72954945	2870	2870	2870	2870	0
45	20231214	201700	72954945	2870	2870	2870	2870	0
46	20231214	201600	72954945	2870	2870	2870	2870	0
47	20231214	201500	72954945	2870	2870	2870	2870	0
48	20231214	201400	72954945	2870	2870	2870	2870	0
49	20231214	201300	72954945	2870	2870	2870	2870	0
50	20231214	201200	72954945	2870	2870	2870	2870	0
51	20231214	201100	72954945	2870	2870	2870	2870	0
52	20231214	201000	72954945	2870	2870	2870	2870	0
53	20231214	200900	72954945	2870	2870	2870	2870	0
54	20231214	200800	72954945	2870	2870	2870	2870	0
55	20231214	200700	72954945	2870	2870	2870	2870	0
56	20231214	200600	72954945	2870	2870	2870	2870	0
57	20231214	200500	72954945	2870	2870	2870	2870	0
58	20231214	200400	72954945	2870	2870	2870	2870	0
59	20231214	200300	72954945	2870	2870	2870	2870	0
60	20231214	200200	72954945	2870	2870	2870	2870	0
61	20231214	200100	72954945	2870	2870	2870	2870	0
62	20231214	200000	72954945	2870	2870	2870	2870	194
63	20231214	195900	72954945	2870	2870	2870	2870	0
64	20231214	195800	72954945	2870	2870	2870	2870	0
65	20231214	195700	72954945	2870	2870	2870	2870	0
66	20231214	195600	72954945	2870	2870	2870	2870	0
67	20231214	195500	72954945	2870	2870	2870	2870	0
68	20231214	195400	72954945	2870	2870	2870	2870	0
69	20231214	195300	72954945	2870	2870	2870	2870	0
70	20231214	195200	72954945	2870	2870	2870	2870	0
71	20231214	195100	72954945	2870	2870	2870	2870	0
72	20231214	195000	72954945	2870	2870	2870	2870	0
73	20231214	194900	72954945	2870	2870	2870	2870	0
74	20231214	194800	72954945	2870	2870	2870	2870	0
75	20231214	194700	72954945	2870	2870	2870	2870	0
76	20231214	194600	72954945	2870	2870	2870	2870	0
77	20231214	194500	72954945	2870	2870	2870	2870	0
78	20231214	194400	72954945	2870	2870	2870	2870	0
79	20231214	194300	72954945	2870	2870	2870	2870	0
80	20231214	194200	72954945	2870	2870	2870	2870	0
81	20231214	194100	72954945	2870	2870	2870	2870	0
82	20231214	194000	72954945	2870	2870	2870	2870	0
83	20231214	193900	72954945	2870	2870	2870	2870	0
84	20231214	193800	72954945	2870	2870	2870	2870	0
85	20231214	193700	72954945	2870	2870	2870	2870	0
86	20231214	193600	72954945	2870	2870	2870	2870	0
87	20231214	193500	72954945	2870	2870	2870	2870	0
88	20231214	193400	72954945	2870	2870	2870	2870	0
89	20231214	193300	72954945	2870	2870	2870	2870	0
90	20231214	193200	72954945	2870	2870	2870	2870	0
91	20231214	193100	72954945	2870	2870	2870	2870	0
92	20231214	193000	72954945	2870	2870	2870	2870	194
93	20231214	192900	72954945	2870	2870	2870	2870	0
94	20231214	192800	72954945	2870	2870	2870	2870	0
95	20231214	192700	72954945	2870	2870	2870	2870	0
96	20231214	192600	72954945	2870	2870	2870	2870	0
97	20231214	192500	72954945	2870	2870	2870	2870	0
98	20231214	192400	72954945	2870	2870	2870	2870	0
99	20231214	192300	72954945	2870	2870	2870	2870	0
100	20231214	192200	72954945	2870	2870	2870	2870	0
101	20231214	192100	72954945	2870	2870	2870	2870	0
102	20231214	192000	72954945	2870	2870	2870	2870	0
103	20231214	191900	72954945	2870	2870	2870	2870	0
104	20231214	191800	72954945	2870	2870	2870	2870	0
105	20231214	191700	72954945	2870	2870	2870	2870	0
106	20231214	191600	72954945	2870	2870	2870	2870	0
107	20231214	191500	72954945	2870	2870	2870	2870	0
108	20231214	191400	72954945	2870	2870	2870	2870	0
109	20231214	191300	72954945	2870	2870	2870	2870	0
110	20231214	191200	72954945	2870	2870	2870	2870	0
111	20231214	191100	72954945	2870	2870	2870	2870	0
112	20231214	191000	72954945	2870	2870	2870	2870	0
113	20231214	190900	72954945	2870	2870	2870	2870	0
114	20231214	190800	72954945	2870	2870	2870	2870	0
115	20231214	190700	72954945	2870	2870	2870	2870	0
116	20231214	190600	72954945	2870	2870	2870	2870	0
117	20231214	190500	72954945	2870	2870	2870	2870	0
118	20231214	190400	72954945	2870	2870	2870	2870	0
119	20231214	190300	72954945	2870	2870	2870	2870	0
120	20231214	190200	72954945	2870	2870	2870	2870	0
121	20231214	190100	72954945	2870	2870	2870	2870	0
122	20231214	190000	72954945	2870	2870	2870	2870	194
123	20231214	185900	72954945	2870	2870	2870	2870	0
124	20231214	185800	72954945	2870	2870	2870	2870	0
125	20231214	185700	72954945	2870	2870	2870	2870	0
126	20231214	185600	72954945	2870	2870	2870	2870	0
127	20231214	185500	72954945	2870	2870	2870	2870	0
128	20231214	185400	72954945	2870	2870	2870	2870	0
129	20231214	185300	72954945	2870	2870	2870	2870	0
130	20231214	185200	72954945	2870	2870	2870	2870	0
131	20231214	185100	72954945	2870	2870	2870	2870	0
132	20231214	185000	72954945	2870	2870	2870	2870	0
133	20231214	184900	72954945	2870	2870	2870	2870	0
134	20231214	184800	72954945	2870	2870	2870	2870	0
135	20231214	184700	72954945	2870	2870	2870	2870	0
136	20231214	184600	72954945	2870	2870	2870	2870	0
137	20231214	184500	72954945	2870	2870	2870	2870	0
138	20231214	184400	72954945	2870	2870	2870	2870	0
139	20231214	184300	72954945	2870	2870	2870	2870	0
140	20231214	184200	72954945	2870	2870	2870	2870	0
141	20231214	184100	72954945	2870	2870	2870	2870	0
142	20231214	184000	72954945	2870	2870	2870	2870	0
143	20231214	183900	72954945	2870	2870	2870	2870	0
144	20231214	183800	72954945	2870	2870	2870	2870	0
145	20231214	183700	72954945	2870	2870	2870	2870	0
146	20231214	183600	72954945	2870	2870	2870	2870	0
147	20231214	183500	72954945	2870	2870	2870	2870	0
148	20231214	183400	72954945	2870	2870	2870	2870	0
149	20231214	183300	72954945	2870	2870	2870	2870	0
150	20231214	183200	72954945	2870	2870	2870	2870	0
151	20231214	183100	72954945	2870	2870	2870	2870	0
152	20231214	183000	72954945	2870	2870	2870	2870	194
153	20231214	182900	72954945	2870	2870	2870	2870	0
154	20231214	182800	72954945	2870	2870	2870	2870	0
155	20231214	182700	72954945	2870	2870	2870	2870	0
156	20231214	182600	72954945	2870	2870	2870	2870	0
157	20231214	182500	72954945	2870	2870	2870	2870	0
158	20231214	182400	72954945	2870	2870	2870	2870	0
159	20231214	182300	72954945	2870	2870	2870	2870	0
160	20231214	182200	72954945	2870	2870	2870	2870	0
161	20231214	182100	72954945	2870	2870	2870	2870	0
162	20231214	182000	72954945	2870	2870	2870	2870	0
163	20231214	181900	72954945	2870	2870	2870	2870	0
164	20231214	181800	72954945	2870	2870	2870	2870	0
165	20231214	181700	72954945	2870	2870	2870	2870	0
166	20231214	181600	72954945	2870	2870	2870	2870	0
167	20231214	181500	72954945	2870	2870	2870	2870	0
168	20231214	181400	72954945	2870	2870	2870	2870	0
169	20231214	181300	72954945	2870	2870	2870	2870	0
170	20231214	181200	72954945	2870	2870	2870	2870	0
171	20231214	181100	72954945	2870	2870	2870	2870	0
172	20231214	181000	72954945	2870	2870	2870	2870	0
173	20231214	180900	72954945	2870	2870	2870	2870	0
174	20231214	180800	72954945	2870	2870	2870	2870	0
175	20231214	180700	72954945	2870	2870	2870	2870	0
176	20231214	180600	72954945	2870	2870	2870	2870	0
177	20231214	180500	72954945	2870	2870	2870	2870	0
178	20231214	180400	72954945	2870	2870	2870	2870	0
179	20231214	180300	72954945	2870	2870	2870	2870	0
180	20231214	180200	72954945	2870	2870	2870	2870	0
181	20231214	180100	72954945	2870	2870	2870	2870	0
182	20231214	180000	72954945	2870	2870	2870	2870	194
183	20231214	175900	72954945	2870	2870	2870	2870	0
184	20231214	175800	72954945	2870	2870	2870	2870	0
185	20231214	175700	72954945	2870	2870	2870	2870	0
186	20231214	175600	72954945	2870	2870	2870	2870	0
187	20231214	175500	72954945	2870	2870	2870	2870	0
188	20231214	175400	72954945	2870	2870	2870	2870	0
189	20231214	175300	72954945	2870	2870	2870	2870	0
190	20231214	175200	72954945	2870	2870	2870	2870	0
191	20231214	175100	72954945	2870	2870	2870	2870	0
192	20231214	175000	72954945	2870	2870	2870	2870	0
193	20231214	174900	72954945	2870	2870	2870	2870	0
194	20231214	174800	72954945	2870	2870	2870	2870	0
195	20231214	174700	72954945	2870	2870	2870	2870	0
196	20231214	174600	72954945	2870	2870	2870	2870	0
197	20231214	174500	72954945	2870	2870	2870	2870	0
198	20231214	174400	72954945	2870	2870	2870	2870	0
199	20231214	174300	72954945	2870	2870	2870	2870	0
200	20231214	174200	72954945	2870	2870	2870	2870	0
201	20231214	174100	72954945	2870	2870	2870	2870	0
202	20231214	174000	72954945	2870	2870	2870	2870	0
203	20231214	173900	72954945	2870	2870	2870	2870	0
204	20231214	173800	72954945	2870	2870	2870	2870	0
205	20231214	173700	72954945	2870	2870	2870	2870	0
206	20231214	173600	72954945	2870	2870	2870	2870	0
207	20231214	173500	72954945	2870	2870	2870	2870	0
208	20231214	173400	72954945	2870	2870	2870	2870	0
209	20231214	173300	72954945	2870	2870	2870	2870	0
210	20231214	173200	72954945	2870	2870	2870	2870	0
211	20231214	173100	72954945	2870	2870	2870	2870	0
212	20231214	173000	72954945	2870	2870	2870	2870	194
213	20231214	172900	72954945	2870	2870	2870	2870	0
214	20231214	172800	72954945	2870	2870	2870	2870	0
215	20231214	172700	72954945	2870	2870	2870	2870	0
216	20231214	172600	72954945	2870	2870	2870	2870	0
217	20231214	172500	72954945	2870	2870	2870	2870	0
218	20231214	172400	72954945	2870	2870	2870	2870	0
219	20231214	172300	72954945	2870	2870	2870	2870	0
220	20231214	172200	72954945	2870	2870	2870	2870	0
221	20231214	172100	72954945	2870	2870	2870	2870	0
222	20231214	172000	72954945	2870	2870	2870	2870	0
223	20231214	171900	72954945	2870	2870	2870	2870	0
224	20231214	171800	72954945	2870	2870	2870	2870	0
225	20231214	171700	72954945	2870	2870	2870	2870	0
226	20231214	171600	72954945	2870	2870	2870	2870	0
227	20231214	171500	72954945	2870	2870	2870	2870	0
228	20231214	171400	72954945	2870	2870	2870	2870	0
229	20231214	171300	72954945	2870	2870	2870	2870	0
230	20231214	171200	72954945	2870	2870	2870	2870	0
231	20231214	171100	72954945	2870	2870	2870	2870	0
232	20231214	171000	72954945	2870	2870	2870	2870	0
233	20231214	170900	72954945	2870	2870	2870	2870	0
234	20231214	170800	72954945	2870	2870	2870	2870	0
235	20231214	170700	72954945	2870	2870	2870	2870	0
236	20231214	170600	72954945	2870	2870	2870	2870	0
237	20231214	170500	72954945	2870	2870	2870	2870	0
238	20231214	170400	72954945	2870	2870	2870	2870	0
239	20231214	170300	72954945	2870	2870	2870	2870	0
240	20231214	170200	72954945	2870	2870	2870	2870	0
241	20231214	170100	72954945	2870	2870	2870	2870	0
242	20231214	170000	72954945	2870	2870	2870	2870	194
243	20231214	165900	72954945	2870	2870	2870	2870	0
244	20231214	165800	72954945	2870	2870	2870	2870	0
245	20231214	165700	72954945	2870	2870	2870	2870	0
246	20231214	165600	72954945	2870	2870	2870	2870	0
247	20231214	165500	72954945	2870	2870	2870	2870	0
248	20231214	165400	72954945	2870	2870	2870	2870	0
249	20231214	165300	72954945	2870	2870	2870	2870	0
250	20231214	165200	72954945	2870	2870	2870	2870	0
251	20231214	165100	72954945	2870	2870	2870	2870	0
252	20231214	165000	72954945	2870	2870	2870	2870	0
253	20231214	164900	72954945	2870	2870	2870	2870	0
254	20231214	164800	72954945	2870	2870	2870	2870	0
255	20231214	164700	72954945	2870	2870	2870	2870	0
256	20231214	164600	72954945	2870	2870	2870	2870	0
257	20231214	164500	72954945	2870	2870	2870	2870	0
258	20231214	164400	72954945	2870	2870	2870	2870	0
259	20231214	164300	72954945	2870	2870	2870	2870	0
260	20231214	164200	72954945	2870	2870	2870	2870	0
261	20231214	164100	72954945	2870	2870	2870	2870	0
262	20231214	164000	72954945	2870	2870	2870	2870	0
263	20231214	163900	72954945	2870	2870	2870	2870	0
264	20231214	163800	72954945	2870	2870	2870	2870	0
265	20231214	163700	72954945	2870	2870	2870	2870	0
266	20231214	163600	72954945	2870	2870	2870	2870	0
267	20231214	163500	72954945	2870	2870	2870	2870	0
268	20231214	163400	72954945	2870	2870	2870	2870	0
269	20231214	163300	72954945	2870	2870	2870	2870	0
270	20231214	163200	72954945	2870	2870	2870	2870	0
271	20231214	163100	72954945	2870	2870	2870	2870	0
272	20231214	163000	72954945	2870	2870	2870	2870	194
273	20231214	162900	72954945	2870	2870	2870	2870	0
274	20231214	162800	72954945	2870	2870	2870	2870	0
275	20231214	162700	72954945	2870	2870	2870	2870	0
276	20231214	162600	72954945	2870	2870	2870	2870	0
277	20231214	162500	72954945	2870	2870	2870	2870	0
278	20231214	162400	72954945	2870	2870	2870	2870	0
279	20231214	162300	72954945	2870	2870	2870	2870	0
280	20231214	162200	72954945	2870	2870	2870	2870	0
281	20231214	162100	72954945	2870	2870	2870	2870	0
282	20231214	162000	72954945	2870	2870	2870	2870	0
283	20231214	161900	72954945	2870	2870	2870	2870	0
284	20231214	161800	72954945	2870	2870	2870	2870	0
285	20231214	161700	72954945	2870	2870	2870	2870	0
286	20231214	161600	72954945	2870	2870	2870	2870	0
287	20231214	161500	72954945	2870	2870	2870	2870	0
288	20231214	161400	72954945	2870	2870	2870	2870	0
289	20231214	161300	72954945	2870	2870	2870	2870	0
290	20231214	161200	72954945	2870	2870	2870	2870	0
291	20231214	161100	72954945	2870	2870	2870	2870	0
292	20231214	161000	72954945	2870	2870	2870	2870	0
293	20231214	160900	72954945	2870	2870	2870	2870	0
294	20231214	160800	72954945	2870	2870	2870	2870	0
295	20231214	160700	72954945	2870	2870	2870	2870	0
296	20231214	160600	72954945	2870	2870	2870	2870	0
297	20231214	160500	72954945	2870	2870	2870	2870	0
298	20231214	160400	72954945	2870	2870	2870	2870	0
299	20231214	160300	72954945	2870	2870	2870	2870	0
300	20231214	160200	72954945	2870	2870	2870	2870	0
301	20231214	160100	72954945	2870	2870	2870	2870	0
302	20231214	160000	72954945	2870	2870	2870	2870	194
303	20231214	155900	72954945	2870	2870	2870	2870	0
304	20231214	155800	72954945	2870	2870	2870	2870	0
305	20231214	155700	72954945	2870	2870	2870	2870	0
306	20231214	155600	72954945	2870	2870	2870	2870	0
307	20231214	155500	72954945	2870	2870	2870	2870	0
308	20231214	155400	72954945	2870	2870	2870	2870	0
309	20231214	155300	72954945	2870	2870	2870	2870	0
310	20231214	155200	72954945	2870	2870	2870	2870	0
311	20231214	155100	72954945	2870	2870	2870	2870	0
312	20231214	155000	72954945	2870	2870	2870	2870	0
313	20231214	154900	72954945	2870	2870	2870	2870	0
314	20231214	154800	72954945	2870	2870	2870	2870	0
315	20231214	154700	72954945	2870	2870	2870	2870	0
316	20231214	154600	72954945	2870	2870	2870	2870	0
317	20231214	154500	72954945	2870	2870	2870	2870	0
318	20231214	154400	72954945	2870	2870	2870	2870	0
319	20231214	154300	72954945	2870	2870	2870	2870	0
320	20231214	154200	72954945	2870	2870	2870	2870	0
321	20231214	154100	72954945	2870	2870	2870	2870	0
322	20231214	154000	72954945	2870	2870	2870	2870	0
323	20231214	153900	72954945	2870	2870	2870	2870	0
324	20231214	153800	72954945	2870	2870	2870	2870	0
325	20231214	153700	72954945	2870	2870	2870	2870	0
326	20231214	153600	72954945	2870	2870	2870	2870	0
327	20231214	153500	72954945	2870	2870	2870	2870	0
328	20231214	153400	72954945	2870	2870	2870	2870	0
329	20231214	153300	72954945	2870	2870	2870	2870	0
330	20231214	153200	72954945	2870	2870	2870	2870	0
331	20231214	153100	72954945	2870	2870	2870	2870	0
332	20231214	153000	72954945	2870	2870	2870	2870	388
333	20231214	152900	72398165	2870	2870	2870	2870	0
334	20231214	152800	72398165	2870	2870	2870	2870	0
335	20231214	152700	72398165	2870	2870	2870	2870	0
336	20231214	152600	72398165	2870	2870	2870	2870	0
337	20231214	152500	72398165	2870	2870	2870	2870	0
338	20231214	152400	72398165	2870	2870	2870	2870	0
339	20231214	152300	72398165	2870	2870	2870	2870	0
340	20231214	152200	72398165	2870	2870	2870	2870	0
341	20231214	152100	72398165	2870	2870	2870	2870	0
342	20231214	152000	72398165	2870	2870	2870	2870	0
343	20231214	151900	72398165	2870	2870	2870	2870	0
344	20231214	151800	72398165	2870	2870	2870	2870	1
345	20231214	151700	72395295	2890	2890	2890	2890	0
346	20231214	151600	72395295	2890	2890	2890	2890	0
347	20231214	151500	72395295	2890	2860	2890	2860	568
348	20231214	151400	70759120	2860	2860	2860	2860	0
349	20231214	151300	70759120	2860	2860	2860	2860	0
350	20231214	151200	70759120	2860	2860	2860	2860	0
351	20231214	151100	70759120	2860	2860	2860	2860	0
352	20231214	151000	70759120	2860	2860	2860	2860	0
353	20231214	150900	70759120	2860	2860	2860	2860	0
354	20231214	150800	70759120	2860	2855	2860	2850	17
355	20231214	150700	70710570	2855	2855	2855	2850	862
356	20231214	150600	68249905	2855	2855	2855	2855	0
357	20231214	150500	68249905	2855	2855	2855	2855	0
358	20231214	150400	68249905	2855	2855	2855	2855	0
359	20231214	150300	68249905	2855	2860	2860	2855	10
360	20231214	150200	68221350	2855	2855	2860	2850	216
361	20231214	150100	67604540	2850	2850	2850	2850	0
362	20231214	150000	67604540	2850	2850	2850	2850	0
363	20231214	145900	67604540	2850	2855	2855	2850	12
364	20231214	145800	67570290	2855	2855	2855	2855	1
365	20231214	145700	67567435	2850	2850	2850	2850	358
366	20231214	145600	66547135	2855	2855	2855	2855	0
367	20231214	145500	66547135	2855	2855	2855	2855	0
368	20231214	145400	66547135	2855	2855	2855	2855	0
369	20231214	145300	66547135	2855	2855	2855	2855	0
370	20231214	145200	66547135	2855	2855	2855	2855	0
371	20231214	145100	66547135	2855	2855	2855	2855	0
372	20231214	145000	66547135	2855	2855	2855	2855	3
373	20231214	144900	66538570	2855	2855	2855	2855	0
374	20231214	144800	66538570	2855	2855	2855	2855	0
375	20231214	144700	66538570	2855	2855	2855	2855	0
376	20231214	144600	66538570	2855	2855	2855	2855	0
377	20231214	144500	66538570	2855	2855	2855	2855	1
378	20231214	144400	66535715	2840	2840	2840	2840	0
379	20231214	144300	66535715	2840	2840	2840	2840	0
380	20231214	144200	66535715	2840	2845	2845	2840	12
381	20231214	144100	66501625	2855	2855	2855	2855	0
382	20231214	144000	66501625	2855	2855	2855	2855	3
383	20231214	143900	66493060	2855	2855	2855	2855	0
384	20231214	143800	66493060	2855	2855	2855	2855	0
385	20231214	143700	66493060	2855	2855	2855	2855	0
386	20231214	143600	66493060	2855	2855	2855	2855	0
387	20231214	143500	66493060	2855	2855	2855	2855	0
388	20231214	143400	66493060	2855	2855	2855	2855	0
389	20231214	143300	66493060	2855	2855	2855	2855	0
390	20231214	143200	66493060	2855	2855	2855	2855	0
391	20231214	143100	66493060	2855	2855	2855	2855	0
392	20231214	143000	66493060	2855	2855	2855	2855	3
393	20231214	142900	66484495	2855	2855	2855	2855	0
394	20231214	142800	66484495	2855	2855	2855	2855	0
395	20231214	142700	66484495	2855	2855	2855	2855	0
396	20231214	142600	66484495	2855	2855	2855	2855	0
397	20231214	142500	66484495	2855	2855	2855	2855	1
398	20231214	142400	66481640	2835	2835	2835	2835	0
399	20231214	142300	66481640	2835	2835	2835	2835	0
400	20231214	142200	66481640	2835	2835	2835	2835	57
401	20231214	142100	66320045	2855	2855	2855	2855	0
402	20231214	142000	66320045	2855	2855	2855	2855	3
403	20231214	141900	66311480	2855	2855	2855	2855	0
404	20231214	141800	66311480	2855	2850	2855	2850	56
405	20231214	141700	66151870	2830	2830	2830	2830	0
406	20231214	141600	66151870	2830	2835	2835	2830	217
407	20231214	141500	65537215	2835	2835	2835	2835	0
408	20231214	141400	65537215	2835	2835	2835	2835	0
409	20231214	141300	65537215	2835	2835	2835	2835	1
410	20231214	141200	65534380	2840	2840	2840	2840	0
411	20231214	141100	65534380	2840	2840	2840	2840	12
412	20231214	141000	65500300	2850	2850	2850	2850	3
413	20231214	140900	65491750	2850	2850	2850	2850	0
414	20231214	140800	65491750	2850	2850	2850	2850	0
415	20231214	140700	65491750	2850	2850	2850	2850	0
416	20231214	140600	65491750	2850	2850	2850	2850	0
417	20231214	140500	65491750	2850	2850	2850	2850	0
418	20231214	140400	65491750	2850	2850	2850	2850	0
419	20231214	140300	65491750	2850	2850	2850	2850	0
420	20231214	140200	65491750	2850	2850	2850	2850	0
421	20231214	140100	65491750	2850	2850	2850	2850	0
422	20231214	140000	65491750	2850	2850	2850	2850	4
423	20231214	135900	65480350	2845	2845	2845	2845	0
424	20231214	135800	65480350	2845	2845	2845	2845	0
425	20231214	135700	65480350	2845	2845	2845	2845	0
426	20231214	135600	65480350	2845	2845	2845	2845	0
427	20231214	135500	65480350	2845	2845	2845	2845	0
428	20231214	135400	65480350	2845	2845	2845	2845	0
429	20231214	135300	65480350	2845	2845	2845	2845	0
430	20231214	135200	65480350	2845	2845	2845	2845	6
431	20231214	135100	65463280	2850	2845	2850	2845	72
432	20231214	135000	65258435	2845	2845	2845	2845	5
433	20231214	134900	65244210	2830	2830	2830	2830	0
434	20231214	134800	65244210	2830	2830	2830	2830	0
435	20231214	134700	65244210	2830	2830	2830	2830	0
436	20231214	134600	65244210	2830	2830	2830	2830	0
437	20231214	134500	65244210	2830	2830	2830	2830	0
438	20231214	134400	65244210	2830	2830	2830	2830	0
439	20231214	134300	65244210	2830	2850	2850	2830	587
440	20231214	134200	63577800	2850	2850	2850	2850	88
441	20231214	134100	63327000	2855	2855	2855	2855	0
442	20231214	134000	63327000	2855	2855	2855	2855	4
443	20231214	133900	63315580	2855	2855	2855	2855	0
444	20231214	133800	63315580	2855	2855	2855	2855	0
445	20231214	133700	63315580	2855	2855	2855	2855	0
446	20231214	133600	63315580	2855	2855	2855	2855	1
447	20231214	133500	63312725	2855	2855	2855	2855	0
448	20231214	133400	63312725	2855	2855	2855	2855	0
449	20231214	133300	63312725	2855	2855	2855	2855	0
450	20231214	133200	63312725	2855	2855	2855	2855	0
451	20231214	133100	63312725	2855	2855	2855	2855	0
452	20231214	133000	63312725	2855	2855	2855	2855	5
453	20231214	132900	63298450	2850	2850	2850	2850	98
454	20231214	132800	63019150	2855	2855	2855	2855	2
455	20231214	132700	63013440	2855	2855	2855	2855	0
456	20231214	132600	63013440	2855	2855	2855	2855	0
457	20231214	132500	63013440	2855	2855	2855	2855	0
458	20231214	132400	63013440	2855	2855	2855	2855	1
459	20231214	132300	63010585	2855	2855	2855	2855	0
460	20231214	132200	63010585	2855	2855	2855	2855	0
461	20231214	132100	63010585	2855	2855	2855	2855	0
462	20231214	132000	63010585	2855	2855	2855	2855	4
463	20231214	131900	62999165	2855	2855	2855	2855	0
464	20231214	131800	62999165	2855	2855	2855	2855	0
465	20231214	131700	62999165	2855	2855	2855	2855	1
466	20231214	131600	62996310	2840	2850	2850	2840	4
467	20231214	131500	62984930	2855	2855	2855	2855	1
468	20231214	131400	62982075	2855	2860	2860	2855	2
469	20231214	131300	62976360	2860	2860	2860	2860	0
470	20231214	131200	62976360	2860	2860	2860	2860	0
471	20231214	131100	62976360	2860	2860	2860	2860	0
472	20231214	131000	62976360	2860	2860	2860	2860	4
473	20231214	130900	62964920	2860	2860	2860	2860	0
474	20231214	130800	62964920	2860	2860	2860	2860	0
475	20231214	130700	62964920	2860	2860	2860	2860	0
476	20231214	130600	62964920	2860	2860	2860	2860	0
477	20231214	130500	62964920	2860	2860	2860	2860	0
478	20231214	130400	62964920	2860	2860	2860	2860	1
479	20231214	130300	62962060	2850	2850	2850	2850	0
480	20231214	130200	62962060	2850	2850	2850	2850	2
481	20231214	130100	62956360	2855	2855	2855	2855	0
482	20231214	130000	62956360	2855	2860	2860	2855	5
483	20231214	125900	62942065	2860	2860	2860	2860	3
484	20231214	125800	62933485	2860	2860	2860	2860	0
485	20231214	125700	62933485	2860	2860	2860	2860	0
486	20231214	125600	62933485	2860	2860	2860	2860	0
487	20231214	125500	62933485	2860	2860	2860	2860	0
488	20231214	125400	62933485	2860	2860	2860	2860	1
489	20231214	125300	62930625	2860	2860	2860	2860	5
490	20231214	125200	62916325	2860	2860	2860	2860	2
491	20231214	125100	62910605	2865	2855	2865	2855	1479
492	20231214	125000	58673900	2855	2855	2855	2855	4
493	20231214	124900	58662480	2855	2855	2855	2855	0
494	20231214	124800	58662480	2855	2855	2855	2855	0
495	20231214	124700	58662480	2855	2855	2855	2855	0
496	20231214	124600	58662480	2855	2855	2855	2850	10
497	20231214	124500	58633940	2855	2850	2855	2845	233
498	20231214	124400	57969975	2835	2845	2845	2830	1383
499	20231214	124300	54054055	2860	2860	2860	2860	0
500	20231214	124200	54054055	2860	2860	2860	2860	0
501	20231214	124100	54054055	2860	2860	2860	2860	100
502	20231214	124000	53768055	2860	2860	2860	2860	4
503	20231214	123900	53756615	2860	2860	2860	2860	0
504	20231214	123800	53756615	2860	2860	2860	2860	0
505	20231214	123700	53756615	2860	2860	2860	2860	0
506	20231214	123600	53756615	2860	2860	2860	2860	0
507	20231214	123500	53756615	2860	2860	2860	2860	0
508	20231214	123400	53756615	2860	2860	2860	2860	0
509	20231214	123300	53756615	2860	2860	2860	2860	0
510	20231214	123200	53756615	2860	2860	2860	2860	0
511	20231214	123100	53756615	2860	2860	2860	2860	0
512	20231214	123000	53756615	2860	2860	2860	2860	4
513	20231214	122900	53745175	2845	2845	2845	2845	0
514	20231214	122800	53745175	2845	2845	2845	2845	12
515	20231214	122700	53711035	2845	2845	2845	2845	13
516	20231214	122600	53674050	2840	2840	2840	2840	0
517	20231214	122500	53674050	2840	2840	2840	2840	2
518	20231214	122400	53668370	2845	2845	2845	2845	0
519	20231214	122300	53668370	2845	2845	2845	2845	0
520	20231214	122200	53668370	2845	2845	2845	2845	0
521	20231214	122100	53668370	2845	2845	2845	2845	20
522	20231214	122000	53611470	2845	2840	2845	2825	933
523	20231214	121900	50969515	2840	2845	2845	2840	109
524	20231214	121800	50659455	2840	2845	2845	2840	108
525	20231214	121700	50352235	2845	2845	2845	2845	0
526	20231214	121600	50352235	2845	2845	2845	2845	0
527	20231214	121500	50352235	2845	2845	2845	2845	3
528	20231214	121400	50343700	2850	2860	2860	2850	3002
529	20231214	121300	41787985	2865	2865	2865	2865	0
530	20231214	121200	41787985	2865	2865	2865	2865	0
531	20231214	121100	41787985	2865	2865	2865	2865	0
532	20231214	121000	41787985	2865	2860	2865	2860	4
533	20231214	120900	41776535	2860	2860	2860	2860	0
534	20231214	120800	41776535	2860	2860	2860	2855	4
535	20231214	120700	41765105	2840	2850	2850	2840	3259
536	20231214	120600	32478345	2850	2850	2850	2850	0
537	20231214	120500	32478345	2850	2850	2850	2850	0
538	20231214	120400	32478345	2850	2850	2850	2845	56
539	20231214	120300	32318770	2850	2850	2850	2850	0
540	20231214	120200	32318770	2850	2850	2850	2850	0
541	20231214	120100	32318770	2850	2850	2850	2850	0
542	20231214	120000	32318770	2850	2850	2850	2850	4
543	20231214	115900	32307370	2840	2855	2855	2840	1266
544	20231214	115800	28699665	2865	2865	2865	2865	0
545	20231214	115700	28699665	2865	2865	2865	2865	0
546	20231214	115600	28699665	2865	2865	2865	2865	34
547	20231214	115500	28602255	2865	2865	2865	2865	0
548	20231214	115400	28602255	2865	2865	2865	2865	0
549	20231214	115300	28602255	2865	2865	2865	2865	0
550	20231214	115200	28602255	2865	2865	2865	2865	0
551	20231214	115100	28602255	2865	2865	2865	2865	0
552	20231214	115000	28602255	2865	2865	2865	2865	4
553	20231214	114900	28590795	2865	2865	2865	2865	0
554	20231214	114800	28590795	2865	2865	2865	2865	0
555	20231214	114700	28590795	2865	2865	2865	2865	0
556	20231214	114600	28590795	2865	2865	2865	2865	0
557	20231214	114500	28590795	2865	2865	2865	2865	0
558	20231214	114400	28590795	2865	2865	2865	2860	42
559	20231214	114300	28470495	2865	2865	2865	2865	0
560	20231214	114200	28470495	2865	2865	2865	2865	0
561	20231214	114100	28470495	2865	2865	2865	2865	0
562	20231214	114000	28470495	2865	2865	2865	2865	4
563	20231214	113900	28459035	2855	2855	2855	2855	0
564	20231214	113800	28459035	2855	2855	2855	2855	0
565	20231214	113700	28459035	2855	2855	2855	2855	0
566	20231214	113600	28459035	2855	2855	2855	2855	0
567	20231214	113500	28459035	2855	2855	2855	2855	0
568	20231214	113400	28459035	2855	2855	2855	2855	0
569	20231214	113300	28459035	2855	2855	2855	2855	0
570	20231214	113200	28459035	2855	2855	2855	2855	0
571	20231214	113100	28459035	2855	2855	2855	2855	0
572	20231214	113000	28459035	2855	2855	2855	2855	0
573	20231214	112900	28459035	2855	2855	2855	2855	28
574	20231214	112800	28379095	2855	2860	2860	2855	7
575	20231214	112700	28359085	2860	2860	2860	2860	0
576	20231214	112600	28359085	2860	2860	2860	2860	0
577	20231214	112500	28359085	2860	2860	2860	2860	0
578	20231214	112400	28359085	2860	2860	2860	2860	0
579	20231214	112300	28359085	2860	2860	2860	2860	1
580	20231214	112200	28356225	2865	2865	2865	2865	0
581	20231214	112100	28356225	2865	2865	2865	2865	0
582	20231214	112000	28356225	2865	2865	2865	2865	0
583	20231214	111900	28356225	2865	2865	2865	2865	0
584	20231214	111800	28356225	2865	2865	2865	2865	0
585	20231214	111700	28356225	2865	2865	2865	2865	0
586	20231214	111600	28356225	2865	2865	2865	2865	0
587	20231214	111500	28356225	2865	2865	2865	2865	0
588	20231214	111400	28356225	2865	2865	2865	2865	0
589	20231214	111300	28356225	2865	2860	2865	2860	14
590	20231214	111200	28316155	2860	2860	2860	2860	0
591	20231214	111100	28316155	2860	2860	2860	2860	0
592	20231214	111000	28316155	2860	2860	2860	2860	0
593	20231214	110900	28316155	2860	2850	2860	2850	5
594	20231214	110800	28301895	2855	2855	2855	2855	1
595	20231214	110700	28299040	2860	2860	2860	2860	0
596	20231214	110600	28299040	2860	2860	2860	2860	0
597	20231214	110500	28299040	2860	2860	2860	2860	0
598	20231214	110400	28299040	2860	2860	2860	2860	0
599	20231214	110300	28299040	2860	2860	2860	2860	0
600	20231214	110200	28299040	2860	2860	2860	2860	0
601	20231214	110100	28299040	2860	2860	2860	2860	0
602	20231214	110000	28299040	2860	2860	2860	2860	0
603	20231214	105900	28299040	2860	2860	2860	2860	0
604	20231214	105800	28299040	2860	2860	2860	2860	0
605	20231214	105700	28299040	2860	2860	2860	2860	0
606	20231214	105600	28299040	2860	2860	2860	2860	0
607	20231214	105500	28299040	2860	2860	2860	2860	0
608	20231214	105400	28299040	2860	2860	2860	2860	0
609	20231214	105300	28299040	2860	2860	2860	2860	0
610	20231214	105200	28299040	2860	2855	2860	2855	3
611	20231214	105100	28290470	2840	2840	2840	2840	0
612	20231214	105000	28290470	2840	2840	2840	2840	1
613	20231214	104900	28287630	2840	2840	2840	2840	0
614	20231214	104800	28287630	2840	2845	2845	2840	10
615	20231214	104700	28259220	2865	2865	2865	2865	0
616	20231214	104600	28259220	2865	2865	2865	2865	0
617	20231214	104500	28259220	2865	2865	2865	2865	0
618	20231214	104400	28259220	2865	2865	2865	2865	0
619	20231214	104300	28259220	2865	2865	2865	2865	0
620	20231214	104200	28259220	2865	2865	2865	2865	0
621	20231214	104100	28259220	2865	2865	2865	2865	0
622	20231214	104000	28259220	2865	2865	2865	2865	0
623	20231214	103900	28259220	2865	2865	2865	2865	0
624	20231214	103800	28259220	2865	2865	2865	2865	0
625	20231214	103700	28259220	2865	2865	2865	2865	3
626	20231214	103600	28250625	2865	2865	2865	2865	0
627	20231214	103500	28250625	2865	2865	2865	2865	0
628	20231214	103400	28250625	2865	2865	2865	2865	0
629	20231214	103300	28250625	2865	2865	2865	2865	0
630	20231214	103200	28250625	2865	2865	2865	2865	0
631	20231214	103100	28250625	2865	2865	2865	2865	0
632	20231214	103000	28250625	2865	2865	2865	2865	0
633	20231214	102900	28250625	2865	2845	2865	2845	5
634	20231214	102800	28236380	2850	2850	2850	2850	0
635	20231214	102700	28236380	2850	2850	2850	2850	0
636	20231214	102600	28236380	2850	2850	2850	2850	0
637	20231214	102500	28236380	2850	2850	2850	2850	0
638	20231214	102400	28236380	2850	2850	2850	2850	250
639	20231214	102300	27523880	2835	2840	2840	2835	153
640	20231214	102200	27089420	2850	2850	2850	2850	0
641	20231214	102100	27089420	2850	2850	2850	2850	1754
642	20231214	102000	22090520	2850	2845	2850	2845	89
643	20231214	101900	21837305	2850	2850	2850	2850	0
644	20231214	101800	21837305	2850	2850	2850	2850	0
645	20231214	101700	21837305	2850	2850	2850	2850	0
646	20231214	101600	21837305	2850	2850	2850	2850	0
647	20231214	101500	21837305	2850	2850	2850	2850	0
648	20231214	101400	21837305	2850	2835	2850	2835	90
649	20231214	101300	21581870	2835	2840	2840	2835	101
650	20231214	101200	21295070	2840	2845	2845	2840	66
651	20231214	101100	21107345	2845	2845	2845	2845	1
652	20231214	101000	21104500	2845	2845	2845	2845	0
653	20231214	100900	21104500	2845	2845	2845	2845	0
654	20231214	100800	21104500	2845	2850	2850	2845	527
655	20231214	100700	19602765	2865	2865	2865	2865	0
656	20231214	100600	19602765	2865	2865	2865	2865	0
657	20231214	100500	19602765	2865	2865	2865	2865	0
658	20231214	100400	19602765	2865	2865	2865	2865	0
659	20231214	100300	19602765	2865	2865	2865	2865	10
660	20231214	100200	19574115	2870	2870	2870	2870	0
661	20231214	100100	19574115	2870	2870	2870	2870	0
662	20231214	100000	19574115	2870	2870	2870	2870	0
663	20231214	095900	19574115	2870	2870	2870	2870	0
664	20231214	095800	19574115	2870	2870	2870	2870	0
665	20231214	095700	19574115	2870	2870	2870	2870	0
666	20231214	095600	19574115	2870	2870	2870	2870	0
667	20231214	095500	19574115	2870	2870	2870	2870	0
668	20231214	095400	19574115	2870	2870	2870	2870	0
669	20231214	095300	19574115	2870	2870	2870	2870	0
670	20231214	095200	19574115	2870	2870	2870	2870	0
671	20231214	095100	19574115	2870	2870	2870	2870	0
672	20231214	095000	19574115	2870	2870	2870	2870	0
673	20231214	094900	19574115	2870	2860	2870	2850	257
674	20231214	094800	18839210	2865	2865	2865	2865	0
675	20231214	094700	18839210	2865	2865	2865	2865	0
676	20231214	094600	18839210	2865	2860	2865	2860	9
677	20231214	094500	18813445	2860	2865	2865	2860	33
678	20231214	094400	18718915	2870	2870	2870	2870	0
679	20231214	094300	18718915	2870	2870	2870	2870	0
680	20231214	094200	18718915	2870	2870	2870	2870	50
681	20231214	094100	18575415	2870	2870	2870	2870	1
682	20231214	094000	18572545	2860	2860	2860	2860	192
683	20231214	093900	18023425	2860	2860	2860	2860	0
684	20231214	093800	18023425	2860	2870	2870	2860	16
685	20231214	093700	17977655	2860	2860	2865	2860	109
686	20231214	093600	17665655	2870	2850	2870	2850	995
687	20231214	093500	14822110	2850	2850	2850	2850	16
688	20231214	093400	14776510	2860	2860	2860	2860	0
689	20231214	093300	14776510	2860	2860	2860	2860	0
690	20231214	093200	14776510	2860	2860	2860	2860	0
691	20231214	093100	14776510	2860	2860	2860	2860	0
692	20231214	093000	14776510	2860	2860	2860	2860	0
693	20231214	092900	14776510	2860	2860	2860	2860	0
694	20231214	092800	14776510	2860	2860	2860	2860	0
695	20231214	092700	14776510	2860	2840	2860	2840	2
696	20231214	092600	14770810	2860	2860	2860	2860	0
697	20231214	092500	14770810	2860	2840	2860	2840	7
698	20231214	092400	14750910	2840	2840	2840	2840	15
699	20231214	092300	14708310	2865	2860	2865	2860	170
700	20231214	092200	14222105	2850	2850	2850	2850	77
701	20231214	092100	14002655	2835	2865	2865	2830	2109
702	20231214	092000	8022670	2850	2850	2850	2850	2
703	20231214	091900	8016970	2850	2845	2850	2840	64
704	20231214	091800	7834900	2825	2825	2825	2825	0
705	20231214	091700	7834900	2825	2825	2825	2825	0
706	20231214	091600	7834900	2825	2870	2870	2825	2355
707	20231214	091500	1143880	2870	2870	2870	2870	0
708	20231214	091400	1143880	2870	2875	2875	2870	55
709	20231214	091300	985780	2870	2870	2870	2870	0
710	20231214	091200	985780	2870	2870	2870	2870	3
711	20231214	091100	977170	2870	2870	2870	2870	57
712	20231214	091000	813580	2870	2870	2870	2870	3
713	20231214	090900	804970	2870	2870	2870	2870	1
714	20231214	090800	802100	2855	2855	2855	2855	0
715	20231214	090700	802100	2855	2855	2855	2855	0
716	20231214	090600	802100	2855	2855	2855	2855	0
717	20231214	090500	802100	2855	2855	2855	2855	0
718	20231214	090400	802100	2855	2855	2855	2855	6
719	20231214	090300	784970	2890	2870	2890	2870	55
720	20231214	090200	626750	2875	2875	2875	2875	0
721	20231214	090100	626750	2875	2875	2875	2875	0
722	20231214	090000	626750	2875	2875	2875	2875	218