KissMeData/351320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211100	60089110	2705	2705	2705	2705	181
3	20231214	211000	60089110	2705	2705	2705	2705	0
4	20231214	210900	60089110	2705	2705	2705	2705	0
5	20231214	210800	60089110	2705	2705	2705	2705	0
6	20231214	210700	60089110	2705	2705	2705	2705	0
7	20231214	210600	60089110	2705	2705	2705	2705	0
8	20231214	210500	60089110	2705	2705	2705	2705	0
9	20231214	210400	60089110	2705	2705	2705	2705	0
10	20231214	210300	60089110	2705	2705	2705	2705	0
11	20231214	210200	60089110	2705	2705	2705	2705	0
12	20231214	210100	60089110	2705	2705	2705	2705	0
13	20231214	210000	60089110	2705	2705	2705	2705	0
14	20231214	205900	60089110	2705	2705	2705	2705	0
15	20231214	205800	60089110	2705	2705	2705	2705	0
16	20231214	205700	60089110	2705	2705	2705	2705	0
17	20231214	205600	60089110	2705	2705	2705	2705	0
18	20231214	205500	60089110	2705	2705	2705	2705	0
19	20231214	205400	60089110	2705	2705	2705	2705	0
20	20231214	205300	60089110	2705	2705	2705	2705	0
21	20231214	205200	60089110	2705	2705	2705	2705	0
22	20231214	205100	60089110	2705	2705	2705	2705	0
23	20231214	205000	60089110	2705	2705	2705	2705	0
24	20231214	204900	60089110	2705	2705	2705	2705	0
25	20231214	204800	60089110	2705	2705	2705	2705	0
26	20231214	204700	60089110	2705	2705	2705	2705	0
27	20231214	204600	60089110	2705	2705	2705	2705	0
28	20231214	204500	60089110	2705	2705	2705	2705	0
29	20231214	204400	60089110	2705	2705	2705	2705	0
30	20231214	204300	60089110	2705	2705	2705	2705	0
31	20231214	204200	60089110	2705	2705	2705	2705	0
32	20231214	204100	60089110	2705	2705	2705	2705	181
33	20231214	204000	60089110	2705	2705	2705	2705	0
34	20231214	203900	60089110	2705	2705	2705	2705	0
35	20231214	203800	60089110	2705	2705	2705	2705	0
36	20231214	203700	60089110	2705	2705	2705	2705	0
37	20231214	203600	60089110	2705	2705	2705	2705	0
38	20231214	203500	60089110	2705	2705	2705	2705	0
39	20231214	203400	60089110	2705	2705	2705	2705	0
40	20231214	203300	60089110	2705	2705	2705	2705	0
41	20231214	203200	60089110	2705	2705	2705	2705	0
42	20231214	203100	60089110	2705	2705	2705	2705	0
43	20231214	203000	60089110	2705	2705	2705	2705	0
44	20231214	202900	60089110	2705	2705	2705	2705	0
45	20231214	202800	60089110	2705	2705	2705	2705	0
46	20231214	202700	60089110	2705	2705	2705	2705	0
47	20231214	202600	60089110	2705	2705	2705	2705	0
48	20231214	202500	60089110	2705	2705	2705	2705	0
49	20231214	202400	60089110	2705	2705	2705	2705	0
50	20231214	202300	60089110	2705	2705	2705	2705	0
51	20231214	202200	60089110	2705	2705	2705	2705	0
52	20231214	202100	60089110	2705	2705	2705	2705	0
53	20231214	202000	60089110	2705	2705	2705	2705	0
54	20231214	201900	60089110	2705	2705	2705	2705	0
55	20231214	201800	60089110	2705	2705	2705	2705	0
56	20231214	201700	60089110	2705	2705	2705	2705	0
57	20231214	201600	60089110	2705	2705	2705	2705	0
58	20231214	201500	60089110	2705	2705	2705	2705	0
59	20231214	201400	60089110	2705	2705	2705	2705	0
60	20231214	201300	60089110	2705	2705	2705	2705	0
61	20231214	201200	60089110	2705	2705	2705	2705	0
62	20231214	201100	60089110	2705	2705	2705	2705	181
63	20231214	201000	60089110	2705	2705	2705	2705	0
64	20231214	200900	60089110	2705	2705	2705	2705	0
65	20231214	200800	60089110	2705	2705	2705	2705	0
66	20231214	200700	60089110	2705	2705	2705	2705	0
67	20231214	200600	60089110	2705	2705	2705	2705	0
68	20231214	200500	60089110	2705	2705	2705	2705	0
69	20231214	200400	60089110	2705	2705	2705	2705	0
70	20231214	200300	60089110	2705	2705	2705	2705	0
71	20231214	200200	60089110	2705	2705	2705	2705	0
72	20231214	200100	60089110	2705	2705	2705	2705	0
73	20231214	200000	60089110	2705	2705	2705	2705	0
74	20231214	195900	60089110	2705	2705	2705	2705	0
75	20231214	195800	60089110	2705	2705	2705	2705	0
76	20231214	195700	60089110	2705	2705	2705	2705	0
77	20231214	195600	60089110	2705	2705	2705	2705	0
78	20231214	195500	60089110	2705	2705	2705	2705	0
79	20231214	195400	60089110	2705	2705	2705	2705	0
80	20231214	195300	60089110	2705	2705	2705	2705	0
81	20231214	195200	60089110	2705	2705	2705	2705	0
82	20231214	195100	60089110	2705	2705	2705	2705	0
83	20231214	195000	60089110	2705	2705	2705	2705	0
84	20231214	194900	60089110	2705	2705	2705	2705	0
85	20231214	194800	60089110	2705	2705	2705	2705	0
86	20231214	194700	60089110	2705	2705	2705	2705	0
87	20231214	194600	60089110	2705	2705	2705	2705	0
88	20231214	194500	60089110	2705	2705	2705	2705	0
89	20231214	194400	60089110	2705	2705	2705	2705	0
90	20231214	194300	60089110	2705	2705	2705	2705	0
91	20231214	194200	60089110	2705	2705	2705	2705	0
92	20231214	194100	60089110	2705	2705	2705	2705	181
93	20231214	194000	60089110	2705	2705	2705	2705	0
94	20231214	193900	60089110	2705	2705	2705	2705	0
95	20231214	193800	60089110	2705	2705	2705	2705	0
96	20231214	193700	60089110	2705	2705	2705	2705	0
97	20231214	193600	60089110	2705	2705	2705	2705	0
98	20231214	193500	60089110	2705	2705	2705	2705	0
99	20231214	193400	60089110	2705	2705	2705	2705	0
100	20231214	193300	60089110	2705	2705	2705	2705	0
101	20231214	193200	60089110	2705	2705	2705	2705	0
102	20231214	193100	60089110	2705	2705	2705	2705	0
103	20231214	193000	60089110	2705	2705	2705	2705	0
104	20231214	192900	60089110	2705	2705	2705	2705	0
105	20231214	192800	60089110	2705	2705	2705	2705	0
106	20231214	192700	60089110	2705	2705	2705	2705	0
107	20231214	192600	60089110	2705	2705	2705	2705	0
108	20231214	192500	60089110	2705	2705	2705	2705	0
109	20231214	192400	60089110	2705	2705	2705	2705	0
110	20231214	192300	60089110	2705	2705	2705	2705	0
111	20231214	192200	60089110	2705	2705	2705	2705	0
112	20231214	192100	60089110	2705	2705	2705	2705	0
113	20231214	192000	60089110	2705	2705	2705	2705	0
114	20231214	191900	60089110	2705	2705	2705	2705	0
115	20231214	191800	60089110	2705	2705	2705	2705	0
116	20231214	191700	60089110	2705	2705	2705	2705	0
117	20231214	191600	60089110	2705	2705	2705	2705	0
118	20231214	191500	60089110	2705	2705	2705	2705	0
119	20231214	191400	60089110	2705	2705	2705	2705	0
120	20231214	191300	60089110	2705	2705	2705	2705	0
121	20231214	191200	60089110	2705	2705	2705	2705	0
122	20231214	191100	60089110	2705	2705	2705	2705	181
123	20231214	191000	60089110	2705	2705	2705	2705	0
124	20231214	190900	60089110	2705	2705	2705	2705	0
125	20231214	190800	60089110	2705	2705	2705	2705	0
126	20231214	190700	60089110	2705	2705	2705	2705	0
127	20231214	190600	60089110	2705	2705	2705	2705	0
128	20231214	190500	60089110	2705	2705	2705	2705	0
129	20231214	190400	60089110	2705	2705	2705	2705	0
130	20231214	190300	60089110	2705	2705	2705	2705	0
131	20231214	190200	60089110	2705	2705	2705	2705	0
132	20231214	190100	60089110	2705	2705	2705	2705	0
133	20231214	190000	60089110	2705	2705	2705	2705	0
134	20231214	185900	60089110	2705	2705	2705	2705	0
135	20231214	185800	60089110	2705	2705	2705	2705	0
136	20231214	185700	60089110	2705	2705	2705	2705	0
137	20231214	185600	60089110	2705	2705	2705	2705	0
138	20231214	185500	60089110	2705	2705	2705	2705	0
139	20231214	185400	60089110	2705	2705	2705	2705	0
140	20231214	185300	60089110	2705	2705	2705	2705	0
141	20231214	185200	60089110	2705	2705	2705	2705	0
142	20231214	185100	60089110	2705	2705	2705	2705	0
143	20231214	185000	60089110	2705	2705	2705	2705	0
144	20231214	184900	60089110	2705	2705	2705	2705	0
145	20231214	184800	60089110	2705	2705	2705	2705	0
146	20231214	184700	60089110	2705	2705	2705	2705	0
147	20231214	184600	60089110	2705	2705	2705	2705	0
148	20231214	184500	60089110	2705	2705	2705	2705	0
149	20231214	184400	60089110	2705	2705	2705	2705	0
150	20231214	184300	60089110	2705	2705	2705	2705	0
151	20231214	184200	60089110	2705	2705	2705	2705	0
152	20231214	184100	60089110	2705	2705	2705	2705	181
153	20231214	184000	60089110	2705	2705	2705	2705	0
154	20231214	183900	60089110	2705	2705	2705	2705	0
155	20231214	183800	60089110	2705	2705	2705	2705	0
156	20231214	183700	60089110	2705	2705	2705	2705	0
157	20231214	183600	60089110	2705	2705	2705	2705	0
158	20231214	183500	60089110	2705	2705	2705	2705	0
159	20231214	183400	60089110	2705	2705	2705	2705	0
160	20231214	183300	60089110	2705	2705	2705	2705	0
161	20231214	183200	60089110	2705	2705	2705	2705	0
162	20231214	183100	60089110	2705	2705	2705	2705	0
163	20231214	183000	60089110	2705	2705	2705	2705	0
164	20231214	182900	60089110	2705	2705	2705	2705	0
165	20231214	182800	60089110	2705	2705	2705	2705	0
166	20231214	182700	60089110	2705	2705	2705	2705	0
167	20231214	182600	60089110	2705	2705	2705	2705	0
168	20231214	182500	60089110	2705	2705	2705	2705	0
169	20231214	182400	60089110	2705	2705	2705	2705	0
170	20231214	182300	60089110	2705	2705	2705	2705	0
171	20231214	182200	60089110	2705	2705	2705	2705	0
172	20231214	182100	60089110	2705	2705	2705	2705	0
173	20231214	182000	60089110	2705	2705	2705	2705	0
174	20231214	181900	60089110	2705	2705	2705	2705	0
175	20231214	181800	60089110	2705	2705	2705	2705	0
176	20231214	181700	60089110	2705	2705	2705	2705	0
177	20231214	181600	60089110	2705	2705	2705	2705	0
178	20231214	181500	60089110	2705	2705	2705	2705	0
179	20231214	181400	60089110	2705	2705	2705	2705	0
180	20231214	181300	60089110	2705	2705	2705	2705	0
181	20231214	181200	60089110	2705	2705	2705	2705	0
182	20231214	181100	60089110	2705	2705	2705	2705	181
183	20231214	181000	60089110	2705	2705	2705	2705	0
184	20231214	180900	60089110	2705	2705	2705	2705	0
185	20231214	180800	60089110	2705	2705	2705	2705	0
186	20231214	180700	60089110	2705	2705	2705	2705	0
187	20231214	180600	60089110	2705	2705	2705	2705	0
188	20231214	180500	60089110	2705	2705	2705	2705	0
189	20231214	180400	60089110	2705	2705	2705	2705	0
190	20231214	180300	60089110	2705	2705	2705	2705	0
191	20231214	180200	60089110	2705	2705	2705	2705	0
192	20231214	180100	60089110	2705	2705	2705	2705	0
193	20231214	180000	60089110	2705	2705	2705	2705	0
194	20231214	175900	60089110	2705	2705	2705	2705	0
195	20231214	175800	60089110	2705	2705	2705	2705	0
196	20231214	175700	60089110	2705	2705	2705	2705	0
197	20231214	175600	60089110	2705	2705	2705	2705	0
198	20231214	175500	60089110	2705	2705	2705	2705	0
199	20231214	175400	60089110	2705	2705	2705	2705	0
200	20231214	175300	60089110	2705	2705	2705	2705	0
201	20231214	175200	60089110	2705	2705	2705	2705	0
202	20231214	175100	60089110	2705	2705	2705	2705	0
203	20231214	175000	60089110	2705	2705	2705	2705	0
204	20231214	174900	60089110	2705	2705	2705	2705	0
205	20231214	174800	60089110	2705	2705	2705	2705	0
206	20231214	174700	60089110	2705	2705	2705	2705	0
207	20231214	174600	60089110	2705	2705	2705	2705	0
208	20231214	174500	60089110	2705	2705	2705	2705	0
209	20231214	174400	60089110	2705	2705	2705	2705	0
210	20231214	174300	60089110	2705	2705	2705	2705	0
211	20231214	174200	60089110	2705	2705	2705	2705	0
212	20231214	174100	60089110	2705	2705	2705	2705	181
213	20231214	174000	60089110	2705	2705	2705	2705	0
214	20231214	173900	60089110	2705	2705	2705	2705	0
215	20231214	173800	60089110	2705	2705	2705	2705	0
216	20231214	173700	60089110	2705	2705	2705	2705	0
217	20231214	173600	60089110	2705	2705	2705	2705	0
218	20231214	173500	60089110	2705	2705	2705	2705	0
219	20231214	173400	60089110	2705	2705	2705	2705	0
220	20231214	173300	60089110	2705	2705	2705	2705	0
221	20231214	173200	60089110	2705	2705	2705	2705	0
222	20231214	173100	60089110	2705	2705	2705	2705	0
223	20231214	173000	60089110	2705	2705	2705	2705	0
224	20231214	172900	60089110	2705	2705	2705	2705	0
225	20231214	172800	60089110	2705	2705	2705	2705	0
226	20231214	172700	60089110	2705	2705	2705	2705	0
227	20231214	172600	60089110	2705	2705	2705	2705	0
228	20231214	172500	60089110	2705	2705	2705	2705	0
229	20231214	172400	60089110	2705	2705	2705	2705	0
230	20231214	172300	60089110	2705	2705	2705	2705	0
231	20231214	172200	60089110	2705	2705	2705	2705	0
232	20231214	172100	60089110	2705	2705	2705	2705	0
233	20231214	172000	60089110	2705	2705	2705	2705	0
234	20231214	171900	60089110	2705	2705	2705	2705	0
235	20231214	171800	60089110	2705	2705	2705	2705	0
236	20231214	171700	60089110	2705	2705	2705	2705	0
237	20231214	171600	60089110	2705	2705	2705	2705	0
238	20231214	171500	60089110	2705	2705	2705	2705	0
239	20231214	171400	60089110	2705	2705	2705	2705	0
240	20231214	171300	60089110	2705	2705	2705	2705	0
241	20231214	171200	60089110	2705	2705	2705	2705	0
242	20231214	171100	60089110	2705	2705	2705	2705	181
243	20231214	171000	60089110	2705	2705	2705	2705	0
244	20231214	170900	60089110	2705	2705	2705	2705	0
245	20231214	170800	60089110	2705	2705	2705	2705	0
246	20231214	170700	60089110	2705	2705	2705	2705	0
247	20231214	170600	60089110	2705	2705	2705	2705	0
248	20231214	170500	60089110	2705	2705	2705	2705	0
249	20231214	170400	60089110	2705	2705	2705	2705	0
250	20231214	170300	60089110	2705	2705	2705	2705	0
251	20231214	170200	60089110	2705	2705	2705	2705	0
252	20231214	170100	60089110	2705	2705	2705	2705	0
253	20231214	170000	60089110	2705	2705	2705	2705	0
254	20231214	165900	60089110	2705	2705	2705	2705	0
255	20231214	165800	60089110	2705	2705	2705	2705	0
256	20231214	165700	60089110	2705	2705	2705	2705	0
257	20231214	165600	60089110	2705	2705	2705	2705	0
258	20231214	165500	60089110	2705	2705	2705	2705	0
259	20231214	165400	60089110	2705	2705	2705	2705	0
260	20231214	165300	60089110	2705	2705	2705	2705	0
261	20231214	165200	60089110	2705	2705	2705	2705	0
262	20231214	165100	60089110	2705	2705	2705	2705	0
263	20231214	165000	60089110	2705	2705	2705	2705	0
264	20231214	164900	60089110	2705	2705	2705	2705	0
265	20231214	164800	60089110	2705	2705	2705	2705	0
266	20231214	164700	60089110	2705	2705	2705	2705	0
267	20231214	164600	60089110	2705	2705	2705	2705	0
268	20231214	164500	60089110	2705	2705	2705	2705	0
269	20231214	164400	60089110	2705	2705	2705	2705	0
270	20231214	164300	60089110	2705	2705	2705	2705	0
271	20231214	164200	60089110	2705	2705	2705	2705	0
272	20231214	164100	60089110	2705	2705	2705	2705	181
273	20231214	164000	60089110	2705	2705	2705	2705	0
274	20231214	163900	60089110	2705	2705	2705	2705	0
275	20231214	163800	60089110	2705	2705	2705	2705	0
276	20231214	163700	60089110	2705	2705	2705	2705	0
277	20231214	163600	60089110	2705	2705	2705	2705	0
278	20231214	163500	60089110	2705	2705	2705	2705	0
279	20231214	163400	60089110	2705	2705	2705	2705	0
280	20231214	163300	60089110	2705	2705	2705	2705	0
281	20231214	163200	60089110	2705	2705	2705	2705	0
282	20231214	163100	60089110	2705	2705	2705	2705	0
283	20231214	163000	60089110	2705	2705	2705	2705	0
284	20231214	162900	60089110	2705	2705	2705	2705	0
285	20231214	162800	60089110	2705	2705	2705	2705	0
286	20231214	162700	60089110	2705	2705	2705	2705	0
287	20231214	162600	60089110	2705	2705	2705	2705	0
288	20231214	162500	60089110	2705	2705	2705	2705	0
289	20231214	162400	60089110	2705	2705	2705	2705	0
290	20231214	162300	60089110	2705	2705	2705	2705	0
291	20231214	162200	60089110	2705	2705	2705	2705	0
292	20231214	162100	60089110	2705	2705	2705	2705	0
293	20231214	162000	60089110	2705	2705	2705	2705	0
294	20231214	161900	60089110	2705	2705	2705	2705	0
295	20231214	161800	60089110	2705	2705	2705	2705	0
296	20231214	161700	60089110	2705	2705	2705	2705	0
297	20231214	161600	60089110	2705	2705	2705	2705	0
298	20231214	161500	60089110	2705	2705	2705	2705	0
299	20231214	161400	60089110	2705	2705	2705	2705	0
300	20231214	161300	60089110	2705	2705	2705	2705	0
301	20231214	161200	60089110	2705	2705	2705	2705	0
302	20231214	161100	60089110	2705	2705	2705	2705	181
303	20231214	161000	60089110	2705	2705	2705	2705	0
304	20231214	160900	60089110	2705	2705	2705	2705	0
305	20231214	160800	60089110	2705	2705	2705	2705	0
306	20231214	160700	60089110	2705	2705	2705	2705	0
307	20231214	160600	60089110	2705	2705	2705	2705	0
308	20231214	160500	60089110	2705	2705	2705	2705	0
309	20231214	160400	60089110	2705	2705	2705	2705	0
310	20231214	160300	60089110	2705	2705	2705	2705	0
311	20231214	160200	60089110	2705	2705	2705	2705	0
312	20231214	160100	60089110	2705	2705	2705	2705	0
313	20231214	160000	60089110	2705	2705	2705	2705	0
314	20231214	155900	60089110	2705	2705	2705	2705	0
315	20231214	155800	60089110	2705	2705	2705	2705	0
316	20231214	155700	60089110	2705	2705	2705	2705	0
317	20231214	155600	60089110	2705	2705	2705	2705	0
318	20231214	155500	60089110	2705	2705	2705	2705	0
319	20231214	155400	60089110	2705	2705	2705	2705	0
320	20231214	155300	60089110	2705	2705	2705	2705	0
321	20231214	155200	60089110	2705	2705	2705	2705	0
322	20231214	155100	60089110	2705	2705	2705	2705	0
323	20231214	155000	60089110	2705	2705	2705	2705	0
324	20231214	154900	60089110	2705	2705	2705	2705	0
325	20231214	154800	60089110	2705	2705	2705	2705	0
326	20231214	154700	60089110	2705	2705	2705	2705	0
327	20231214	154600	60089110	2705	2705	2705	2705	0
328	20231214	154500	60089110	2705	2705	2705	2705	0
329	20231214	154400	60089110	2705	2705	2705	2705	0
330	20231214	154300	60089110	2705	2705	2705	2705	0
331	20231214	154200	60089110	2705	2705	2705	2705	0
332	20231214	154100	60089110	2705	2705	2705	2705	181
333	20231214	154000	60089110	2705	2705	2705	2705	0
334	20231214	153900	60089110	2705	2705	2705	2705	0
335	20231214	153800	60089110	2705	2705	2705	2705	0
336	20231214	153700	60089110	2705	2705	2705	2705	0
337	20231214	153600	60089110	2705	2705	2705	2705	0
338	20231214	153500	60089110	2705	2705	2705	2705	0
339	20231214	153400	60089110	2705	2705	2705	2705	0
340	20231214	153300	60089110	2705	2705	2705	2705	0
341	20231214	153200	60089110	2705	2705	2705	2705	0
342	20231214	153100	60089110	2705	2705	2705	2705	0
343	20231214	153000	60089110	2705	2705	2705	2705	181
344	20231214	152900	59599505	2670	2670	2670	2670	0
345	20231214	152800	59599505	2670	2670	2670	2670	0
346	20231214	152700	59599505	2670	2670	2670	2670	0
347	20231214	152600	59599505	2670	2670	2670	2670	0
348	20231214	152500	59599505	2670	2670	2670	2670	0
349	20231214	152400	59599505	2670	2670	2670	2670	0
350	20231214	152300	59599505	2670	2670	2670	2670	0
351	20231214	152200	59599505	2670	2670	2670	2670	0
352	20231214	152100	59599505	2670	2670	2670	2670	0
353	20231214	152000	59599505	2670	2670	2670	2670	0
354	20231214	151900	59599505	2670	2695	2695	2670	488
355	20231214	151800	58290140	2680	2680	2680	2680	0
356	20231214	151700	58290140	2680	2680	2680	2680	0
357	20231214	151600	58290140	2680	2680	2680	2680	0
358	20231214	151500	58290140	2680	2680	2680	2680	0
359	20231214	151400	58290140	2680	2680	2680	2680	2
360	20231214	151300	58284780	2700	2700	2700	2700	0
361	20231214	151200	58284780	2700	2700	2700	2700	0
362	20231214	151100	58284780	2700	2700	2700	2700	0
363	20231214	151000	58284780	2700	2700	2700	2700	0
364	20231214	150900	58284780	2700	2700	2700	2700	0
365	20231214	150800	58284780	2700	2700	2700	2700	0
366	20231214	150700	58284780	2700	2700	2700	2700	1
367	20231214	150600	58282080	2680	2680	2680	2680	0
368	20231214	150500	58282080	2680	2680	2680	2680	0
369	20231214	150400	58282080	2680	2680	2680	2680	0
370	20231214	150300	58282080	2680	2680	2680	2680	0
371	20231214	150200	58282080	2680	2680	2680	2680	0
372	20231214	150100	58282080	2680	2680	2680	2680	0
373	20231214	150000	58282080	2680	2680	2680	2680	0
374	20231214	145900	58282080	2680	2680	2680	2680	0
375	20231214	145800	58282080	2680	2680	2680	2680	13
376	20231214	145700	58247240	2680	2680	2680	2680	35
377	20231214	145600	58153440	2675	2675	2675	2675	0
378	20231214	145500	58153440	2675	2705	2705	2675	533
379	20231214	145400	56723975	2685	2685	2685	2685	72
380	20231214	145300	56530655	2690	2690	2690	2690	0
381	20231214	145200	56530655	2690	2690	2690	2690	0
382	20231214	145100	56530655	2690	2690	2690	2690	10
383	20231214	145000	56503755	2685	2685	2685	2685	0
384	20231214	144900	56503755	2685	2685	2685	2685	0
385	20231214	144800	56503755	2685	2685	2685	2685	10
386	20231214	144700	56476905	2690	2690	2690	2690	0
387	20231214	144600	56476905	2690	2690	2690	2690	0
388	20231214	144500	56476905	2690	2690	2690	2690	0
389	20231214	144400	56476905	2690	2690	2690	2690	0
390	20231214	144300	56476905	2690	2690	2690	2690	0
391	20231214	144200	56476905	2690	2690	2690	2690	0
392	20231214	144100	56476905	2690	2705	2705	2690	323
393	20231214	144000	55607435	2690	2690	2690	2690	0
394	20231214	143900	55607435	2690	2690	2690	2690	1
395	20231214	143800	55604745	2685	2685	2685	2685	11
396	20231214	143700	55575210	2710	2710	2710	2710	0
397	20231214	143600	55575210	2710	2710	2710	2710	0
398	20231214	143500	55575210	2710	2710	2710	2710	0
399	20231214	143400	55575210	2710	2710	2710	2710	0
400	20231214	143300	55575210	2710	2710	2710	2710	0
401	20231214	143200	55575210	2710	2710	2710	2710	0
402	20231214	143100	55575210	2710	2710	2710	2710	0
403	20231214	143000	55575210	2710	2710	2710	2710	0
404	20231214	142900	55575210	2710	2710	2710	2710	0
405	20231214	142800	55575210	2710	2710	2710	2710	0
406	20231214	142700	55575210	2710	2710	2710	2710	0
407	20231214	142600	55575210	2710	2710	2710	2710	0
408	20231214	142500	55575210	2710	2710	2710	2710	0
409	20231214	142400	55575210	2710	2710	2710	2710	0
410	20231214	142300	55575210	2710	2710	2710	2710	0
411	20231214	142200	55575210	2710	2710	2710	2710	0
412	20231214	142100	55575210	2710	2710	2710	2710	0
413	20231214	142000	55575210	2710	2710	2710	2710	57
414	20231214	141900	55420740	2715	2715	2715	2715	0
415	20231214	141800	55420740	2715	2715	2715	2715	0
416	20231214	141700	55420740	2715	2715	2715	2715	0
417	20231214	141600	55420740	2715	2715	2715	2715	0
418	20231214	141500	55420740	2715	2715	2715	2715	0
419	20231214	141400	55420740	2715	2715	2715	2715	0
420	20231214	141300	55420740	2715	2715	2715	2715	0
421	20231214	141200	55420740	2715	2715	2715	2715	0
422	20231214	141100	55420740	2715	2715	2715	2715	0
423	20231214	141000	55420740	2715	2715	2715	2715	0
424	20231214	140900	55420740	2715	2715	2715	2715	0
425	20231214	140800	55420740	2715	2715	2715	2715	1
426	20231214	140700	55418025	2680	2680	2680	2680	107
427	20231214	140600	55131265	2690	2690	2690	2690	0
428	20231214	140500	55131265	2690	2690	2690	2690	1
429	20231214	140400	55128575	2680	2680	2680	2680	0
430	20231214	140300	55128575	2680	2680	2680	2680	0
431	20231214	140200	55128575	2680	2680	2680	2680	86
432	20231214	140100	54898095	2680	2680	2680	2680	445
433	20231214	140000	53705495	2685	2685	2685	2685	9
434	20231214	135900	53681330	2685	2685	2690	2685	88
435	20231214	135800	53444865	2690	2690	2690	2690	30
436	20231214	135700	53364165	2690	2690	2690	2690	25
437	20231214	135600	53296915	2690	2690	2690	2690	0
438	20231214	135500	53296915	2690	2690	2690	2690	0
439	20231214	135400	53296915	2690	2690	2690	2690	100
440	20231214	135300	53027915	2700	2700	2700	2700	0
441	20231214	135200	53027915	2700	2700	2700	2700	0
442	20231214	135100	53027915	2700	2700	2700	2700	0
443	20231214	135000	53027915	2700	2700	2700	2700	0
444	20231214	134900	53027915	2700	2700	2700	2700	0
445	20231214	134800	53027915	2700	2700	2700	2700	62
446	20231214	134700	52860515	2705	2705	2705	2705	0
447	20231214	134600	52860515	2705	2705	2705	2705	0
448	20231214	134500	52860515	2705	2705	2705	2705	0
449	20231214	134400	52860515	2705	2705	2705	2705	0
450	20231214	134300	52860515	2705	2705	2705	2705	20
451	20231214	134200	52806415	2710	2710	2710	2710	0
452	20231214	134100	52806415	2710	2710	2710	2710	0
453	20231214	134000	52806415	2710	2710	2710	2710	0
454	20231214	133900	52806415	2710	2710	2710	2710	3
455	20231214	133800	52798285	2710	2710	2710	2710	0
456	20231214	133700	52798285	2710	2710	2710	2710	115
457	20231214	133600	52486635	2725	2725	2725	2725	0
458	20231214	133500	52486635	2725	2725	2725	2725	0
459	20231214	133400	52486635	2725	2725	2725	2725	0
460	20231214	133300	52486635	2725	2725	2725	2725	0
461	20231214	133200	52486635	2725	2725	2725	2725	0
462	20231214	133100	52486635	2725	2725	2725	2725	0
463	20231214	133000	52486635	2725	2725	2725	2725	0
464	20231214	132900	52486635	2725	2725	2725	2725	0
465	20231214	132800	52486635	2725	2725	2725	2725	0
466	20231214	132700	52486635	2725	2725	2725	2725	0
467	20231214	132600	52486635	2725	2725	2725	2725	0
468	20231214	132500	52486635	2725	2725	2725	2725	0
469	20231214	132400	52486635	2725	2725	2725	2725	0
470	20231214	132300	52486635	2725	2725	2725	2725	0
471	20231214	132200	52486635	2725	2725	2725	2725	0
472	20231214	132100	52486635	2725	2725	2725	2725	0
473	20231214	132000	52486635	2725	2725	2725	2725	0
474	20231214	131900	52486635	2725	2725	2725	2725	0
475	20231214	131800	52486635	2725	2725	2725	2725	0
476	20231214	131700	52486635	2725	2725	2725	2725	0
477	20231214	131600	52486635	2725	2725	2725	2725	0
478	20231214	131500	52486635	2725	2725	2725	2725	0
479	20231214	131400	52486635	2725	2725	2725	2725	0
480	20231214	131300	52486635	2725	2725	2725	2725	0
481	20231214	131200	52486635	2725	2725	2725	2725	0
482	20231214	131100	52486635	2725	2725	2725	2725	0
483	20231214	131000	52486635	2725	2725	2725	2725	0
484	20231214	130900	52486635	2725	2725	2725	2725	0
485	20231214	130800	52486635	2725	2725	2725	2725	0
486	20231214	130700	52486635	2725	2725	2725	2725	0
487	20231214	130600	52486635	2725	2725	2725	2725	0
488	20231214	130500	52486635	2725	2725	2725	2725	0
489	20231214	130400	52486635	2725	2725	2725	2725	0
490	20231214	130300	52486635	2725	2725	2725	2725	0
491	20231214	130200	52486635	2725	2725	2725	2725	0
492	20231214	130100	52486635	2725	2705	2725	2705	2
493	20231214	130000	52481205	2725	2705	2725	2705	2
494	20231214	125900	52475775	2705	2705	2705	2705	0
495	20231214	125800	52475775	2705	2705	2705	2705	0
496	20231214	125700	52475775	2705	2705	2705	2705	0
497	20231214	125600	52475775	2705	2705	2705	2705	0
498	20231214	125500	52475775	2705	2705	2705	2705	0
499	20231214	125400	52475775	2705	2705	2705	2705	0
500	20231214	125300	52475775	2705	2705	2705	2705	0
501	20231214	125200	52475775	2705	2705	2705	2705	0
502	20231214	125100	52475775	2705	2705	2705	2705	59
503	20231214	125000	52316180	2705	2705	2705	2705	0
504	20231214	124900	52316180	2705	2705	2705	2705	0
505	20231214	124800	52316180	2705	2705	2705	2705	0
506	20231214	124700	52316180	2705	2705	2705	2705	0
507	20231214	124600	52316180	2705	2705	2705	2705	0
508	20231214	124500	52316180	2705	2710	2710	2705	122
509	20231214	124400	51985570	2725	2725	2725	2725	0
510	20231214	124300	51985570	2725	2725	2725	2725	0
511	20231214	124200	51985570	2725	2725	2725	2725	0
512	20231214	124100	51985570	2725	2725	2725	2725	0
513	20231214	124000	51985570	2725	2725	2725	2725	0
514	20231214	123900	51985570	2725	2725	2725	2725	0
515	20231214	123800	51985570	2725	2725	2725	2725	0
516	20231214	123700	51985570	2725	2725	2725	2725	0
517	20231214	123600	51985570	2725	2725	2725	2725	0
518	20231214	123500	51985570	2725	2725	2725	2725	0
519	20231214	123400	51985570	2725	2725	2725	2725	0
520	20231214	123300	51985570	2725	2725	2725	2725	9
521	20231214	123200	51961045	2725	2725	2725	2725	0
522	20231214	123100	51961045	2725	2725	2725	2725	200
523	20231214	123000	51416045	2725	2725	2725	2725	0
524	20231214	122900	51416045	2725	2725	2725	2725	0
525	20231214	122800	51416045	2725	2725	2725	2725	0
526	20231214	122700	51416045	2725	2725	2725	2725	0
527	20231214	122600	51416045	2725	2725	2725	2725	0
528	20231214	122500	51416045	2725	2725	2725	2725	0
529	20231214	122400	51416045	2725	2725	2725	2725	0
530	20231214	122300	51416045	2725	2725	2725	2725	0
531	20231214	122200	51416045	2725	2725	2725	2725	0
532	20231214	122100	51416045	2725	2725	2725	2725	0
533	20231214	122000	51416045	2725	2725	2725	2725	0
534	20231214	121900	51416045	2725	2725	2725	2725	0
535	20231214	121800	51416045	2725	2725	2725	2725	0
536	20231214	121700	51416045	2725	2725	2725	2725	0
537	20231214	121600	51416045	2725	2725	2725	2725	0
538	20231214	121500	51416045	2725	2725	2725	2725	0
539	20231214	121400	51416045	2725	2725	2725	2725	0
540	20231214	121300	51416045	2725	2725	2725	2725	0
541	20231214	121200	51416045	2725	2725	2725	2725	8
542	20231214	121100	51394245	2725	2725	2725	2725	0
543	20231214	121000	51394245	2725	2725	2725	2725	0
544	20231214	120900	51394245	2725	2725	2725	2725	0
545	20231214	120800	51394245	2725	2725	2725	2725	0
546	20231214	120700	51394245	2725	2725	2725	2725	0
547	20231214	120600	51394245	2725	2725	2725	2725	0
548	20231214	120500	51394245	2725	2725	2725	2725	0
549	20231214	120400	51394245	2725	2725	2725	2725	0
550	20231214	120300	51394245	2725	2725	2725	2725	0
551	20231214	120200	51394245	2725	2725	2725	2725	0
552	20231214	120100	51394245	2725	2725	2725	2725	0
553	20231214	120000	51394245	2725	2725	2725	2725	0
554	20231214	115900	51394245	2725	2725	2725	2725	0
555	20231214	115800	51394245	2725	2725	2725	2725	0
556	20231214	115700	51394245	2725	2725	2725	2725	0
557	20231214	115600	51394245	2725	2725	2725	2725	0
558	20231214	115500	51394245	2725	2725	2725	2725	0
559	20231214	115400	51394245	2725	2725	2725	2725	0
560	20231214	115300	51394245	2725	2725	2725	2725	0
561	20231214	115200	51394245	2725	2725	2725	2725	0
562	20231214	115100	51394245	2725	2725	2725	2725	0
563	20231214	115000	51394245	2725	2725	2725	2725	0
564	20231214	114900	51394245	2725	2725	2725	2725	0
565	20231214	114800	51394245	2725	2725	2725	2725	0
566	20231214	114700	51394245	2725	2725	2725	2725	0
567	20231214	114600	51394245	2725	2725	2725	2725	0
568	20231214	114500	51394245	2725	2725	2725	2725	184
569	20231214	114400	50892845	2725	2725	2725	2725	0
570	20231214	114300	50892845	2725	2725	2725	2725	0
571	20231214	114200	50892845	2725	2725	2725	2725	8
572	20231214	114100	50871045	2725	2725	2725	2725	0
573	20231214	114000	50871045	2725	2725	2725	2725	0
574	20231214	113900	50871045	2725	2725	2725	2725	0
575	20231214	113800	50871045	2725	2725	2725	2725	0
576	20231214	113700	50871045	2725	2725	2725	2725	0
577	20231214	113600	50871045	2725	2715	2725	2715	2
578	20231214	113500	50865605	2710	2710	2710	2710	0
579	20231214	113400	50865605	2710	2710	2710	2710	0
580	20231214	113300	50865605	2710	2710	2710	2710	0
581	20231214	113200	50865605	2710	2710	2710	2710	0
582	20231214	113100	50865605	2710	2710	2710	2710	2
583	20231214	113000	50860185	2720	2720	2720	2720	2
584	20231214	112900	50854745	2705	2705	2705	2705	0
585	20231214	112800	50854745	2705	2720	2720	2705	24
586	20231214	112700	50789810	2720	2720	2720	2720	0
587	20231214	112600	50789810	2720	2720	2720	2720	0
588	20231214	112500	50789810	2720	2720	2720	2720	1
589	20231214	112400	50787090	2715	2715	2715	2715	0
590	20231214	112300	50787090	2715	2715	2715	2715	0
591	20231214	112200	50787090	2715	2715	2715	2715	0
592	20231214	112100	50787090	2715	2715	2715	2715	0
593	20231214	112000	50787090	2715	2715	2715	2715	0
594	20231214	111900	50787090	2715	2715	2715	2715	36
595	20231214	111800	50689350	2720	2720	2720	2720	0
596	20231214	111700	50689350	2720	2720	2720	2720	0
597	20231214	111600	50689350	2720	2720	2720	2720	10
598	20231214	111500	50662150	2730	2730	2730	2730	0
599	20231214	111400	50662150	2730	2730	2730	2730	0
600	20231214	111300	50662150	2730	2730	2730	2730	0
601	20231214	111200	50662150	2730	2730	2730	2730	0
602	20231214	111100	50662150	2730	2730	2730	2730	0
603	20231214	111000	50662150	2730	2730	2730	2730	0
604	20231214	110900	50662150	2730	2730	2730	2730	0
605	20231214	110800	50662150	2730	2730	2730	2730	0
606	20231214	110700	50662150	2730	2730	2730	2730	0
607	20231214	110600	50662150	2730	2730	2730	2730	0
608	20231214	110500	50662150	2730	2730	2730	2730	0
609	20231214	110400	50662150	2730	2730	2730	2730	0
610	20231214	110300	50662150	2730	2730	2730	2730	0
611	20231214	110200	50662150	2730	2730	2730	2730	0
612	20231214	110100	50662150	2730	2730	2730	2730	0
613	20231214	110000	50662150	2730	2730	2730	2730	0
614	20231214	105900	50662150	2730	2730	2730	2730	0
615	20231214	105800	50662150	2730	2730	2730	2730	0
616	20231214	105700	50662150	2730	2730	2730	2730	14
617	20231214	105600	50623930	2730	2730	2730	2730	0
618	20231214	105500	50623930	2730	2730	2730	2730	0
619	20231214	105400	50623930	2730	2730	2730	2730	0
620	20231214	105300	50623930	2730	2730	2730	2730	0
621	20231214	105200	50623930	2730	2730	2730	2730	1
622	20231214	105100	50621200	2730	2730	2730	2730	0
623	20231214	105000	50621200	2730	2730	2730	2730	0
624	20231214	104900	50621200	2730	2730	2730	2730	0
625	20231214	104800	50621200	2730	2730	2730	2730	0
626	20231214	104700	50621200	2730	2730	2730	2730	0
627	20231214	104600	50621200	2730	2730	2730	2730	0
628	20231214	104500	50621200	2730	2730	2730	2730	0
629	20231214	104400	50621200	2730	2730	2730	2730	0
630	20231214	104300	50621200	2730	2730	2730	2730	0
631	20231214	104200	50621200	2730	2730	2730	2730	0
632	20231214	104100	50621200	2730	2715	2730	2715	173
633	20231214	104000	50151490	2715	2715	2715	2715	0
634	20231214	103900	50151490	2715	2715	2715	2715	6
635	20231214	103800	50135200	2730	2730	2730	2730	0
636	20231214	103700	50135200	2730	2730	2730	2730	0
637	20231214	103600	50135200	2730	2730	2730	2730	366
638	20231214	103500	49136020	2730	2730	2730	2730	0
639	20231214	103400	49136020	2730	2730	2730	2730	0
640	20231214	103300	49136020	2730	2730	2730	2690	8037
641	20231214	103200	27322220	2730	2730	2730	2730	0
642	20231214	103100	27322220	2730	2730	2730	2730	0
643	20231214	103000	27322220	2730	2730	2730	2730	0
644	20231214	102900	27322220	2730	2730	2730	2730	0
645	20231214	102800	27322220	2730	2730	2730	2730	103
646	20231214	102700	27041030	2735	2735	2735	2735	0
647	20231214	102600	27041030	2735	2735	2735	2735	0
648	20231214	102500	27041030	2735	2735	2735	2735	0
649	20231214	102400	27041030	2735	2735	2735	2735	0
650	20231214	102300	27041030	2735	2735	2735	2735	0
651	20231214	102200	27041030	2735	2735	2735	2735	0
652	20231214	102100	27041030	2735	2735	2735	2735	0
653	20231214	102000	27041030	2735	2735	2735	2735	0
654	20231214	101900	27041030	2735	2735	2735	2735	3
655	20231214	101800	27032825	2735	2735	2735	2735	0
656	20231214	101700	27032825	2735	2735	2735	2735	0
657	20231214	101600	27032825	2735	2735	2735	2735	0
658	20231214	101500	27032825	2735	2735	2735	2735	247
659	20231214	101400	26357280	2750	2750	2750	2750	293
660	20231214	101300	25551530	2750	2750	2750	2750	0
661	20231214	101200	25551530	2750	2750	2750	2750	0
662	20231214	101100	25551530	2750	2750	2750	2750	7
663	20231214	101000	25532280	2750	2750	2750	2750	0
664	20231214	100900	25532280	2750	2750	2750	2750	0
665	20231214	100800	25532280	2750	2750	2750	2750	0
666	20231214	100700	25532280	2750	2750	2750	2750	0
667	20231214	100600	25532280	2750	2750	2750	2750	0
668	20231214	100500	25532280	2750	2750	2750	2750	0
669	20231214	100400	25532280	2750	2750	2750	2750	0
670	20231214	100300	25532280	2750	2750	2750	2750	2
671	20231214	100200	25526780	2750	2750	2750	2750	76
672	20231214	100100	25317780	2755	2755	2755	2755	44
673	20231214	100000	25196560	2755	2755	2755	2755	0
674	20231214	095900	25196560	2755	2755	2755	2755	0
675	20231214	095800	25196560	2755	2755	2755	2755	0
676	20231214	095700	25196560	2755	2755	2755	2755	0
677	20231214	095600	25196560	2755	2755	2755	2755	0
678	20231214	095500	25196560	2755	2755	2755	2755	0
679	20231214	095400	25196560	2755	2755	2755	2755	0
680	20231214	095300	25196560	2755	2755	2755	2755	0
681	20231214	095200	25196560	2755	2755	2755	2755	0
682	20231214	095100	25196560	2755	2755	2755	2755	0
683	20231214	095000	25196560	2755	2755	2755	2755	0
684	20231214	094900	25196560	2755	2755	2755	2755	0
685	20231214	094800	25196560	2755	2755	2755	2755	0
686	20231214	094700	25196560	2755	2760	2760	2755	2
687	20231214	094600	25191045	2760	2760	2760	2760	0
688	20231214	094500	25191045	2760	2760	2760	2760	0
689	20231214	094400	25191045	2760	2760	2760	2760	40
690	20231214	094300	25080645	2765	2765	2765	2765	0
691	20231214	094200	25080645	2765	2765	2765	2765	0
692	20231214	094100	25080645	2765	2765	2765	2765	0
693	20231214	094000	25080645	2765	2765	2765	2765	50
694	20231214	093900	24942395	2765	2765	2765	2765	0
695	20231214	093800	24942395	2765	2765	2765	2765	23
696	20231214	093700	24878800	2765	2765	2765	2765	2
697	20231214	093600	24873270	2765	2765	2765	2765	0
698	20231214	093500	24873270	2765	2765	2765	2765	0
699	20231214	093400	24873270	2765	2765	2765	2765	0
700	20231214	093300	24873270	2765	2765	2765	2765	0
701	20231214	093200	24873270	2765	2765	2765	2765	0
702	20231214	093100	24873270	2765	2765	2765	2765	0
703	20231214	093000	24873270	2765	2765	2765	2765	0
704	20231214	092900	24873270	2765	2765	2765	2765	0
705	20231214	092800	24873270	2765	2765	2765	2765	2
706	20231214	092700	24867740	2765	2765	2765	2765	0
707	20231214	092600	24867740	2765	2765	2765	2765	0
708	20231214	092500	24867740	2765	2765	2765	2765	0
709	20231214	092400	24867740	2765	2750	2765	2750	2
710	20231214	092300	24862225	2760	2760	2760	2760	0
711	20231214	092200	24862225	2760	2760	2760	2760	2
712	20231214	092100	24856705	2760	2760	2760	2760	1
713	20231214	092000	24853945	2760	2760	2760	2760	34
714	20231214	091900	24760105	2755	2755	2755	2755	0
715	20231214	091800	24760105	2755	2750	2755	2750	21
716	20231214	091700	24702300	2750	2750	2750	2750	0
717	20231214	091600	24702300	2750	2745	2750	2745	301
718	20231214	091500	23876020	2745	2745	2745	2745	10
719	20231214	091400	23848570	2745	2745	2745	2745	0
720	20231214	091300	23848570	2745	2745	2745	2745	0
721	20231214	091200	23848570	2745	2745	2745	2745	0
722	20231214	091100	23848570	2745	2745	2745	2745	0
723	20231214	091000	23848570	2745	2740	2745	2740	325
724	20231214	090900	22956625	2745	2745	2745	2745	0
725	20231214	090800	22956625	2745	2745	2745	2745	0
726	20231214	090700	22956625	2745	2745	2745	2745	0
727	20231214	090600	22956625	2745	2745	2745	2745	0
728	20231214	090500	22956625	2745	2745	2745	2745	53
729	20231214	090400	22811140	2745	2745	2745	2745	82
730	20231214	090300	22586050	2745	2725	2750	2725	2646
731	20231214	090200	15335300	2725	2720	2725	2705	62
732	20231214	090100	15167540	2730	2720	2730	2720	186
733	20231214	090000	14661610	2735	2705	2735	2705	410