KissMeData/102950/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200500	51717095	2870	2870	2870	2870	545
3	20231221	200400	51717095	2870	2870	2870	2870	0
4	20231221	200300	51717095	2870	2870	2870	2870	0
5	20231221	200200	51717095	2870	2870	2870	2870	0
6	20231221	200100	51717095	2870	2870	2870	2870	0
7	20231221	200000	51717095	2870	2870	2870	2870	0
8	20231221	195900	51717095	2870	2870	2870	2870	0
9	20231221	195800	51717095	2870	2870	2870	2870	0
10	20231221	195700	51717095	2870	2870	2870	2870	0
11	20231221	195600	51717095	2870	2870	2870	2870	0
12	20231221	195500	51717095	2870	2870	2870	2870	0
13	20231221	195400	51717095	2870	2870	2870	2870	0
14	20231221	195300	51717095	2870	2870	2870	2870	0
15	20231221	195200	51717095	2870	2870	2870	2870	0
16	20231221	195100	51717095	2870	2870	2870	2870	0
17	20231221	195000	51717095	2870	2870	2870	2870	0
18	20231221	194900	51717095	2870	2870	2870	2870	0
19	20231221	194800	51717095	2870	2870	2870	2870	0
20	20231221	194700	51717095	2870	2870	2870	2870	0
21	20231221	194600	51717095	2870	2870	2870	2870	0
22	20231221	194500	51717095	2870	2870	2870	2870	0
23	20231221	194400	51717095	2870	2870	2870	2870	0
24	20231221	194300	51717095	2870	2870	2870	2870	0
25	20231221	194200	51717095	2870	2870	2870	2870	0
26	20231221	194100	51717095	2870	2870	2870	2870	0
27	20231221	194000	51717095	2870	2870	2870	2870	0
28	20231221	193900	51717095	2870	2870	2870	2870	0
29	20231221	193800	51717095	2870	2870	2870	2870	0
30	20231221	193700	51717095	2870	2870	2870	2870	0
31	20231221	193600	51717095	2870	2870	2870	2870	0
32	20231221	193500	51717095	2870	2870	2870	2870	545
33	20231221	193400	51717095	2870	2870	2870	2870	0
34	20231221	193300	51717095	2870	2870	2870	2870	0
35	20231221	193200	51717095	2870	2870	2870	2870	0
36	20231221	193100	51717095	2870	2870	2870	2870	0
37	20231221	193000	51717095	2870	2870	2870	2870	0
38	20231221	192900	51717095	2870	2870	2870	2870	0
39	20231221	192800	51717095	2870	2870	2870	2870	0
40	20231221	192700	51717095	2870	2870	2870	2870	0
41	20231221	192600	51717095	2870	2870	2870	2870	0
42	20231221	192500	51717095	2870	2870	2870	2870	0
43	20231221	192400	51717095	2870	2870	2870	2870	0
44	20231221	192300	51717095	2870	2870	2870	2870	0
45	20231221	192200	51717095	2870	2870	2870	2870	0
46	20231221	192100	51717095	2870	2870	2870	2870	0
47	20231221	192000	51717095	2870	2870	2870	2870	0
48	20231221	191900	51717095	2870	2870	2870	2870	0
49	20231221	191800	51717095	2870	2870	2870	2870	0
50	20231221	191700	51717095	2870	2870	2870	2870	0
51	20231221	191600	51717095	2870	2870	2870	2870	0
52	20231221	191500	51717095	2870	2870	2870	2870	0
53	20231221	191400	51717095	2870	2870	2870	2870	0
54	20231221	191300	51717095	2870	2870	2870	2870	0
55	20231221	191200	51717095	2870	2870	2870	2870	0
56	20231221	191100	51717095	2870	2870	2870	2870	0
57	20231221	191000	51717095	2870	2870	2870	2870	0
58	20231221	190900	51717095	2870	2870	2870	2870	0
59	20231221	190800	51717095	2870	2870	2870	2870	0
60	20231221	190700	51717095	2870	2870	2870	2870	0
61	20231221	190600	51717095	2870	2870	2870	2870	0
62	20231221	190500	51717095	2870	2870	2870	2870	545
63	20231221	190400	51717095	2870	2870	2870	2870	0
64	20231221	190300	51717095	2870	2870	2870	2870	0
65	20231221	190200	51717095	2870	2870	2870	2870	0
66	20231221	190100	51717095	2870	2870	2870	2870	0
67	20231221	190000	51717095	2870	2870	2870	2870	0
68	20231221	185900	51717095	2870	2870	2870	2870	0
69	20231221	185800	51717095	2870	2870	2870	2870	0
70	20231221	185700	51717095	2870	2870	2870	2870	0
71	20231221	185600	51717095	2870	2870	2870	2870	0
72	20231221	185500	51717095	2870	2870	2870	2870	0
73	20231221	185400	51717095	2870	2870	2870	2870	0
74	20231221	185300	51717095	2870	2870	2870	2870	0
75	20231221	185200	51717095	2870	2870	2870	2870	0
76	20231221	185100	51717095	2870	2870	2870	2870	0
77	20231221	185000	51717095	2870	2870	2870	2870	0
78	20231221	184900	51717095	2870	2870	2870	2870	0
79	20231221	184800	51717095	2870	2870	2870	2870	0
80	20231221	184700	51717095	2870	2870	2870	2870	0
81	20231221	184600	51717095	2870	2870	2870	2870	0
82	20231221	184500	51717095	2870	2870	2870	2870	0
83	20231221	184400	51717095	2870	2870	2870	2870	0
84	20231221	184300	51717095	2870	2870	2870	2870	0
85	20231221	184200	51717095	2870	2870	2870	2870	0
86	20231221	184100	51717095	2870	2870	2870	2870	0
87	20231221	184000	51717095	2870	2870	2870	2870	0
88	20231221	183900	51717095	2870	2870	2870	2870	0
89	20231221	183800	51717095	2870	2870	2870	2870	0
90	20231221	183700	51717095	2870	2870	2870	2870	0
91	20231221	183600	51717095	2870	2870	2870	2870	0
92	20231221	183500	51717095	2870	2870	2870	2870	545
93	20231221	183400	51717095	2870	2870	2870	2870	0
94	20231221	183300	51717095	2870	2870	2870	2870	0
95	20231221	183200	51717095	2870	2870	2870	2870	0
96	20231221	183100	51717095	2870	2870	2870	2870	0
97	20231221	183000	51717095	2870	2870	2870	2870	0
98	20231221	182900	51717095	2870	2870	2870	2870	0
99	20231221	182800	51717095	2870	2870	2870	2870	0
100	20231221	182700	51717095	2870	2870	2870	2870	0
101	20231221	182600	51717095	2870	2870	2870	2870	0
102	20231221	182500	51717095	2870	2870	2870	2870	0
103	20231221	182400	51717095	2870	2870	2870	2870	0
104	20231221	182300	51717095	2870	2870	2870	2870	0
105	20231221	182200	51717095	2870	2870	2870	2870	0
106	20231221	182100	51717095	2870	2870	2870	2870	0
107	20231221	182000	51717095	2870	2870	2870	2870	0
108	20231221	181900	51717095	2870	2870	2870	2870	0
109	20231221	181800	51717095	2870	2870	2870	2870	0
110	20231221	181700	51717095	2870	2870	2870	2870	0
111	20231221	181600	51717095	2870	2870	2870	2870	0
112	20231221	181500	51717095	2870	2870	2870	2870	0
113	20231221	181400	51717095	2870	2870	2870	2870	0
114	20231221	181300	51717095	2870	2870	2870	2870	0
115	20231221	181200	51717095	2870	2870	2870	2870	0
116	20231221	181100	51717095	2870	2870	2870	2870	0
117	20231221	181000	51717095	2870	2870	2870	2870	0
118	20231221	180900	51717095	2870	2870	2870	2870	0
119	20231221	180800	51717095	2870	2870	2870	2870	0
120	20231221	180700	51717095	2870	2870	2870	2870	0
121	20231221	180600	51717095	2870	2870	2870	2870	0
122	20231221	180500	51717095	2870	2870	2870	2870	545
123	20231221	180400	51717095	2870	2870	2870	2870	0
124	20231221	180300	51717095	2870	2870	2870	2870	0
125	20231221	180200	51717095	2870	2870	2870	2870	0
126	20231221	180100	51717095	2870	2870	2870	2870	0
127	20231221	180000	51717095	2870	2870	2870	2870	0
128	20231221	175900	51717095	2870	2870	2870	2870	0
129	20231221	175800	51717095	2870	2870	2870	2870	0
130	20231221	175700	51717095	2870	2870	2870	2870	0
131	20231221	175600	51717095	2870	2870	2870	2870	0
132	20231221	175500	51717095	2870	2870	2870	2870	0
133	20231221	175400	51717095	2870	2870	2870	2870	0
134	20231221	175300	51717095	2870	2870	2870	2870	0
135	20231221	175200	51717095	2870	2870	2870	2870	0
136	20231221	175100	51717095	2870	2870	2870	2870	0
137	20231221	175000	51717095	2870	2870	2870	2870	0
138	20231221	174900	51717095	2870	2870	2870	2870	0
139	20231221	174800	51717095	2870	2870	2870	2870	0
140	20231221	174700	51717095	2870	2870	2870	2870	0
141	20231221	174600	51717095	2870	2870	2870	2870	0
142	20231221	174500	51717095	2870	2870	2870	2870	0
143	20231221	174400	51717095	2870	2870	2870	2870	0
144	20231221	174300	51717095	2870	2870	2870	2870	0
145	20231221	174200	51717095	2870	2870	2870	2870	0
146	20231221	174100	51717095	2870	2870	2870	2870	0
147	20231221	174000	51717095	2870	2870	2870	2870	0
148	20231221	173900	51717095	2870	2870	2870	2870	0
149	20231221	173800	51717095	2870	2870	2870	2870	0
150	20231221	173700	51717095	2870	2870	2870	2870	0
151	20231221	173600	51717095	2870	2870	2870	2870	0
152	20231221	173500	51717095	2870	2870	2870	2870	545
153	20231221	173400	51717095	2870	2870	2870	2870	0
154	20231221	173300	51717095	2870	2870	2870	2870	0
155	20231221	173200	51717095	2870	2870	2870	2870	0
156	20231221	173100	51717095	2870	2870	2870	2870	0
157	20231221	173000	51717095	2870	2870	2870	2870	0
158	20231221	172900	51717095	2870	2870	2870	2870	0
159	20231221	172800	51717095	2870	2870	2870	2870	0
160	20231221	172700	51717095	2870	2870	2870	2870	0
161	20231221	172600	51717095	2870	2870	2870	2870	0
162	20231221	172500	51717095	2870	2870	2870	2870	0
163	20231221	172400	51717095	2870	2870	2870	2870	0
164	20231221	172300	51717095	2870	2870	2870	2870	0
165	20231221	172200	51717095	2870	2870	2870	2870	0
166	20231221	172100	51717095	2870	2870	2870	2870	0
167	20231221	172000	51717095	2870	2870	2870	2870	0
168	20231221	171900	51717095	2870	2870	2870	2870	0
169	20231221	171800	51717095	2870	2870	2870	2870	0
170	20231221	171700	51717095	2870	2870	2870	2870	0
171	20231221	171600	51717095	2870	2870	2870	2870	0
172	20231221	171500	51717095	2870	2870	2870	2870	0
173	20231221	171400	51717095	2870	2870	2870	2870	0
174	20231221	171300	51717095	2870	2870	2870	2870	0
175	20231221	171200	51717095	2870	2870	2870	2870	0
176	20231221	171100	51717095	2870	2870	2870	2870	0
177	20231221	171000	51717095	2870	2870	2870	2870	0
178	20231221	170900	51717095	2870	2870	2870	2870	0
179	20231221	170800	51717095	2870	2870	2870	2870	0
180	20231221	170700	51717095	2870	2870	2870	2870	0
181	20231221	170600	51717095	2870	2870	2870	2870	0
182	20231221	170500	51717095	2870	2870	2870	2870	545
183	20231221	170400	51717095	2870	2870	2870	2870	0
184	20231221	170300	51717095	2870	2870	2870	2870	0
185	20231221	170200	51717095	2870	2870	2870	2870	0
186	20231221	170100	51717095	2870	2870	2870	2870	0
187	20231221	170000	51717095	2870	2870	2870	2870	0
188	20231221	165900	51717095	2870	2870	2870	2870	0
189	20231221	165800	51717095	2870	2870	2870	2870	0
190	20231221	165700	51717095	2870	2870	2870	2870	0
191	20231221	165600	51717095	2870	2870	2870	2870	0
192	20231221	165500	51717095	2870	2870	2870	2870	0
193	20231221	165400	51717095	2870	2870	2870	2870	0
194	20231221	165300	51717095	2870	2870	2870	2870	0
195	20231221	165200	51717095	2870	2870	2870	2870	0
196	20231221	165100	51717095	2870	2870	2870	2870	0
197	20231221	165000	51717095	2870	2870	2870	2870	0
198	20231221	164900	51717095	2870	2870	2870	2870	0
199	20231221	164800	51717095	2870	2870	2870	2870	0
200	20231221	164700	51717095	2870	2870	2870	2870	0
201	20231221	164600	51717095	2870	2870	2870	2870	0
202	20231221	164500	51717095	2870	2870	2870	2870	0
203	20231221	164400	51717095	2870	2870	2870	2870	0
204	20231221	164300	51717095	2870	2870	2870	2870	0
205	20231221	164200	51717095	2870	2870	2870	2870	0
206	20231221	164100	51717095	2870	2870	2870	2870	0
207	20231221	164000	51717095	2870	2870	2870	2870	0
208	20231221	163900	51717095	2870	2870	2870	2870	0
209	20231221	163800	51717095	2870	2870	2870	2870	0
210	20231221	163700	51717095	2870	2870	2870	2870	0
211	20231221	163600	51717095	2870	2870	2870	2870	0
212	20231221	163500	51717095	2870	2870	2870	2870	545
213	20231221	163400	51717095	2870	2870	2870	2870	0
214	20231221	163300	51717095	2870	2870	2870	2870	0
215	20231221	163200	51717095	2870	2870	2870	2870	0
216	20231221	163100	51717095	2870	2870	2870	2870	0
217	20231221	163000	51717095	2870	2870	2870	2870	0
218	20231221	162900	51717095	2870	2870	2870	2870	0
219	20231221	162800	51717095	2870	2870	2870	2870	0
220	20231221	162700	51717095	2870	2870	2870	2870	0
221	20231221	162600	51717095	2870	2870	2870	2870	0
222	20231221	162500	51717095	2870	2870	2870	2870	0
223	20231221	162400	51717095	2870	2870	2870	2870	0
224	20231221	162300	51717095	2870	2870	2870	2870	0
225	20231221	162200	51717095	2870	2870	2870	2870	0
226	20231221	162100	51717095	2870	2870	2870	2870	0
227	20231221	162000	51717095	2870	2870	2870	2870	0
228	20231221	161900	51717095	2870	2870	2870	2870	0
229	20231221	161800	51717095	2870	2870	2870	2870	0
230	20231221	161700	51717095	2870	2870	2870	2870	0
231	20231221	161600	51717095	2870	2870	2870	2870	0
232	20231221	161500	51717095	2870	2870	2870	2870	0
233	20231221	161400	51717095	2870	2870	2870	2870	0
234	20231221	161300	51717095	2870	2870	2870	2870	0
235	20231221	161200	51717095	2870	2870	2870	2870	0
236	20231221	161100	51717095	2870	2870	2870	2870	0
237	20231221	161000	51717095	2870	2870	2870	2870	0
238	20231221	160900	51717095	2870	2870	2870	2870	0
239	20231221	160800	51717095	2870	2870	2870	2870	0
240	20231221	160700	51717095	2870	2870	2870	2870	0
241	20231221	160600	51717095	2870	2870	2870	2870	0
242	20231221	160500	51717095	2870	2870	2870	2870	545
243	20231221	160400	51717095	2870	2870	2870	2870	0
244	20231221	160300	51717095	2870	2870	2870	2870	0
245	20231221	160200	51717095	2870	2870	2870	2870	0
246	20231221	160100	51717095	2870	2870	2870	2870	0
247	20231221	160000	51717095	2870	2870	2870	2870	0
248	20231221	155900	51717095	2870	2870	2870	2870	0
249	20231221	155800	51717095	2870	2870	2870	2870	0
250	20231221	155700	51717095	2870	2870	2870	2870	0
251	20231221	155600	51717095	2870	2870	2870	2870	0
252	20231221	155500	51717095	2870	2870	2870	2870	0
253	20231221	155400	51717095	2870	2870	2870	2870	0
254	20231221	155300	51717095	2870	2870	2870	2870	0
255	20231221	155200	51717095	2870	2870	2870	2870	0
256	20231221	155100	51717095	2870	2870	2870	2870	0
257	20231221	155000	51717095	2870	2870	2870	2870	0
258	20231221	154900	51717095	2870	2870	2870	2870	0
259	20231221	154800	51717095	2870	2870	2870	2870	0
260	20231221	154700	51717095	2870	2870	2870	2870	0
261	20231221	154600	51717095	2870	2870	2870	2870	0
262	20231221	154500	51717095	2870	2870	2870	2870	0
263	20231221	154400	51717095	2870	2870	2870	2870	0
264	20231221	154300	51717095	2870	2870	2870	2870	0
265	20231221	154200	51717095	2870	2870	2870	2870	0
266	20231221	154100	51717095	2870	2870	2870	2870	0
267	20231221	154000	51717095	2870	2870	2870	2870	0
268	20231221	153900	51717095	2870	2870	2870	2870	0
269	20231221	153800	51717095	2870	2870	2870	2870	0
270	20231221	153700	51717095	2870	2870	2870	2870	0
271	20231221	153600	51717095	2870	2870	2870	2870	0
272	20231221	153500	51717095	2870	2870	2870	2870	545
273	20231221	153400	51717095	2870	2870	2870	2870	0
274	20231221	153300	51717095	2870	2870	2870	2870	0
275	20231221	153200	51717095	2870	2870	2870	2870	0
276	20231221	153100	51717095	2870	2870	2870	2870	0
277	20231221	153000	51717095	2870	2870	2870	2870	545
278	20231221	152900	50152945	2955	2955	2955	2955	0
279	20231221	152800	50152945	2955	2955	2955	2955	0
280	20231221	152700	50152945	2955	2955	2955	2955	0
281	20231221	152600	50152945	2955	2955	2955	2955	0
282	20231221	152500	50152945	2955	2955	2955	2955	0
283	20231221	152400	50152945	2955	2955	2955	2955	0
284	20231221	152300	50152945	2955	2955	2955	2955	0
285	20231221	152200	50152945	2955	2955	2955	2955	0
286	20231221	152100	50152945	2955	2955	2955	2955	0
287	20231221	152000	50152945	2955	2955	2955	2955	0
288	20231221	151900	50152945	2955	2955	2955	2955	0
289	20231221	151800	50152945	2955	2955	2955	2955	0
290	20231221	151700	50152945	2955	2955	2955	2955	0
291	20231221	151600	50152945	2955	2955	2955	2955	0
292	20231221	151500	50152945	2955	2955	2955	2955	100
293	20231221	151400	49857445	2955	2955	2955	2955	0
294	20231221	151300	49857445	2955	2955	2955	2955	0
295	20231221	151200	49857445	2955	2955	2955	2955	0
296	20231221	151100	49857445	2955	2955	2955	2955	0
297	20231221	151000	49857445	2955	2955	2955	2955	0
298	20231221	150900	49857445	2955	2955	2955	2955	0
299	20231221	150800	49857445	2955	2955	2955	2955	0
300	20231221	150700	49857445	2955	2955	2955	2955	0
301	20231221	150600	49857445	2955	2955	2955	2955	7
302	20231221	150500	49836760	2955	2955	2955	2955	1
303	20231221	150400	49833805	2955	2955	2955	2955	1
304	20231221	150300	49830850	2955	2955	2955	2955	0
305	20231221	150200	49830850	2955	2955	2955	2955	0
306	20231221	150100	49830850	2955	2955	2955	2955	0
307	20231221	150000	49830850	2955	2955	2955	2955	9
308	20231221	145900	49804255	2955	2955	2955	2955	0
309	20231221	145800	49804255	2955	2955	2955	2955	4
310	20231221	145700	49792435	2955	2955	2955	2955	0
311	20231221	145600	49792435	2955	2955	2955	2955	5
312	20231221	145500	49777660	2955	2955	2955	2955	4
313	20231221	145400	49765840	2970	2970	2970	2970	1
314	20231221	145300	49762870	2975	2975	2975	2975	12
315	20231221	145200	49727170	2975	2975	2975	2975	0
316	20231221	145100	49727170	2975	2975	2975	2975	1
317	20231221	145000	49724195	2975	2975	2975	2975	0
318	20231221	144900	49724195	2975	2975	2975	2975	0
319	20231221	144800	49724195	2975	2975	2975	2975	0
320	20231221	144700	49724195	2975	2975	2975	2975	0
321	20231221	144600	49724195	2975	2975	2975	2975	0
322	20231221	144500	49724195	2975	2975	2975	2975	0
323	20231221	144400	49724195	2975	2975	2975	2975	0
324	20231221	144300	49724195	2975	2935	2975	2935	330
325	20231221	144200	48752710	2930	2890	2930	2890	1097
326	20231221	144100	45574915	2880	2880	2880	2880	0
327	20231221	144000	45574915	2880	2860	2880	2860	1416
328	20231221	143900	41514900	2850	2850	2850	2850	0
329	20231221	143800	41514900	2850	2850	2850	2850	0
330	20231221	143700	41514900	2850	2850	2850	2850	0
331	20231221	143600	41514900	2850	2850	2850	2850	0
332	20231221	143500	41514900	2850	2850	2850	2850	0
333	20231221	143400	41514900	2850	2850	2850	2850	0
334	20231221	143300	41514900	2850	2850	2850	2850	0
335	20231221	143200	41514900	2850	2850	2850	2850	10
336	20231221	143100	41486400	2850	2850	2850	2850	0
337	20231221	143000	41486400	2850	2850	2850	2850	0
338	20231221	142900	41486400	2850	2850	2850	2850	0
339	20231221	142800	41486400	2850	2850	2850	2850	0
340	20231221	142700	41486400	2850	2855	2855	2850	17
341	20231221	142600	41437940	2860	2860	2860	2860	0
342	20231221	142500	41437940	2860	2860	2860	2860	1
343	20231221	142400	41435080	2860	2860	2860	2860	0
344	20231221	142300	41435080	2860	2860	2860	2860	0
345	20231221	142200	41435080	2860	2860	2860	2860	0
346	20231221	142100	41435080	2860	2860	2860	2860	0
347	20231221	142000	41435080	2860	2860	2860	2860	0
348	20231221	141900	41435080	2860	2860	2860	2860	0
349	20231221	141800	41435080	2860	2860	2860	2860	0
350	20231221	141700	41435080	2860	2860	2860	2860	0
351	20231221	141600	41435080	2860	2860	2860	2860	0
352	20231221	141500	41435080	2860	2860	2860	2860	0
353	20231221	141400	41435080	2860	2860	2860	2860	50
354	20231221	141300	41292080	2860	2860	2860	2860	0
355	20231221	141200	41292080	2860	2860	2860	2860	3
356	20231221	141100	41283500	2860	2860	2860	2860	79
357	20231221	141000	41057560	2855	2855	2855	2855	0
358	20231221	140900	41057560	2855	2855	2855	2855	100
359	20231221	140800	40772060	2850	2850	2850	2850	0
360	20231221	140700	40772060	2850	2850	2850	2850	0
361	20231221	140600	40772060	2850	2850	2850	2850	0
362	20231221	140500	40772060	2850	2850	2850	2850	0
363	20231221	140400	40772060	2850	2850	2850	2850	0
364	20231221	140300	40772060	2850	2850	2850	2850	0
365	20231221	140200	40772060	2850	2850	2850	2850	0
366	20231221	140100	40772060	2850	2850	2850	2850	0
367	20231221	140000	40772060	2850	2850	2850	2850	0
368	20231221	135900	40772060	2850	2850	2850	2850	0
369	20231221	135800	40772060	2850	2850	2850	2850	72
370	20231221	135700	40566860	2850	2850	2850	2850	0
371	20231221	135600	40566860	2850	2850	2850	2850	0
372	20231221	135500	40566860	2850	2850	2850	2850	0
373	20231221	135400	40566860	2850	2850	2850	2850	0
374	20231221	135300	40566860	2850	2850	2850	2850	0
375	20231221	135200	40566860	2850	2850	2850	2850	0
376	20231221	135100	40566860	2850	2850	2850	2850	0
377	20231221	135000	40566860	2850	2850	2850	2850	0
378	20231221	134900	40566860	2850	2850	2850	2850	0
379	20231221	134800	40566860	2850	2850	2850	2850	5
380	20231221	134700	40552610	2850	2850	2850	2850	0
381	20231221	134600	40552610	2850	2850	2850	2850	0
382	20231221	134500	40552610	2850	2850	2850	2850	0
383	20231221	134400	40552610	2850	2850	2850	2850	0
384	20231221	134300	40552610	2850	2850	2850	2850	0
385	20231221	134200	40552610	2850	2850	2850	2850	100
386	20231221	134100	40267610	2850	2850	2850	2850	0
387	20231221	134000	40267610	2850	2850	2850	2850	0
388	20231221	133900	40267610	2850	2850	2850	2850	0
389	20231221	133800	40267610	2850	2850	2850	2850	2
390	20231221	133700	40261910	2830	2830	2830	2830	0
391	20231221	133600	40261910	2830	2830	2830	2830	0
392	20231221	133500	40261910	2830	2830	2830	2830	0
393	20231221	133400	40261910	2830	2830	2830	2830	0
394	20231221	133300	40261910	2830	2830	2830	2830	0
395	20231221	133200	40261910	2830	2830	2830	2830	0
396	20231221	133100	40261910	2830	2830	2830	2830	500
397	20231221	133000	38846910	2840	2840	2840	2840	0
398	20231221	132900	38846910	2840	2840	2840	2840	435
399	20231221	132800	37611510	2850	2850	2850	2850	0
400	20231221	132700	37611510	2850	2850	2850	2850	0
401	20231221	132600	37611510	2850	2850	2850	2850	73
402	20231221	132500	37403460	2850	2850	2850	2850	0
403	20231221	132400	37403460	2850	2850	2850	2850	0
404	20231221	132300	37403460	2850	2850	2850	2850	0
405	20231221	132200	37403460	2850	2850	2850	2850	0
406	20231221	132100	37403460	2850	2850	2850	2850	0
407	20231221	132000	37403460	2850	2855	2855	2850	58
408	20231221	131900	37238150	2860	2860	2860	2860	0
409	20231221	131800	37238150	2860	2860	2860	2860	0
410	20231221	131700	37238150	2860	2860	2860	2860	0
411	20231221	131600	37238150	2860	2860	2860	2860	0
412	20231221	131500	37238150	2860	2860	2860	2860	0
413	20231221	131400	37238150	2860	2860	2860	2860	0
414	20231221	131300	37238150	2860	2860	2860	2860	0
415	20231221	131200	37238150	2860	2860	2860	2860	0
416	20231221	131100	37238150	2860	2860	2860	2860	0
417	20231221	131000	37238150	2860	2860	2860	2860	0
418	20231221	130900	37238150	2860	2860	2860	2860	0
419	20231221	130800	37238150	2860	2860	2860	2860	0
420	20231221	130700	37238150	2860	2860	2860	2860	2
421	20231221	130600	37232430	2860	2860	2860	2860	0
422	20231221	130500	37232430	2860	2860	2860	2860	0
423	20231221	130400	37232430	2860	2860	2860	2860	1
424	20231221	130300	37229570	2860	2860	2860	2860	11
425	20231221	130200	37198110	2860	2860	2860	2860	0
426	20231221	130100	37198110	2860	2860	2860	2860	0
427	20231221	130000	37198110	2860	2860	2860	2860	0
428	20231221	125900	37198110	2860	2860	2860	2860	0
429	20231221	125800	37198110	2860	2860	2860	2860	0
430	20231221	125700	37198110	2860	2860	2860	2860	0
431	20231221	125600	37198110	2860	2860	2860	2860	0
432	20231221	125500	37198110	2860	2860	2860	2860	91
433	20231221	125400	36937850	2870	2870	2870	2870	0
434	20231221	125300	36937850	2870	2870	2870	2870	6
435	20231221	125200	36920630	2870	2870	2870	2870	1
436	20231221	125100	36917760	2830	2830	2830	2830	0
437	20231221	125000	36917760	2830	2830	2830	2830	0
438	20231221	124900	36917760	2830	2830	2830	2830	0
439	20231221	124800	36917760	2830	2830	2830	2830	0
440	20231221	124700	36917760	2830	2830	2830	2830	0
441	20231221	124600	36917760	2830	2830	2830	2830	0
442	20231221	124500	36917760	2830	2830	2830	2830	0
443	20231221	124400	36917760	2830	2830	2830	2830	0
444	20231221	124300	36917760	2830	2830	2830	2830	0
445	20231221	124200	36917760	2830	2830	2830	2830	0
446	20231221	124100	36917760	2830	2830	2830	2830	0
447	20231221	124000	36917760	2830	2830	2830	2830	0
448	20231221	123900	36917760	2830	2830	2830	2830	0
449	20231221	123800	36917760	2830	2830	2830	2830	0
450	20231221	123700	36917760	2830	2830	2830	2830	0
451	20231221	123600	36917760	2830	2830	2830	2830	0
452	20231221	123500	36917760	2830	2830	2830	2830	0
453	20231221	123400	36917760	2830	2830	2830	2830	0
454	20231221	123300	36917760	2830	2830	2830	2830	0
455	20231221	123200	36917760	2830	2830	2830	2830	0
456	20231221	123100	36917760	2830	2830	2830	2830	0
457	20231221	123000	36917760	2830	2830	2830	2830	0
458	20231221	122900	36917760	2830	2830	2830	2830	0
459	20231221	122800	36917760	2830	2830	2830	2830	0
460	20231221	122700	36917760	2830	2830	2830	2830	0
461	20231221	122600	36917760	2830	2830	2830	2830	0
462	20231221	122500	36917760	2830	2830	2830	2830	0
463	20231221	122400	36917760	2830	2830	2830	2830	0
464	20231221	122300	36917760	2830	2830	2830	2830	0
465	20231221	122200	36917760	2830	2830	2830	2830	0
466	20231221	122100	36917760	2830	2830	2830	2830	0
467	20231221	122000	36917760	2830	2830	2830	2830	0
468	20231221	121900	36917760	2830	2830	2830	2830	88
469	20231221	121800	36668720	2870	2870	2870	2870	0
470	20231221	121700	36668720	2870	2870	2870	2870	48
471	20231221	121600	36530960	2870	2865	2870	2865	1100
472	20231221	121500	33375765	2865	2865	2865	2865	0
473	20231221	121400	33375765	2865	2865	2865	2865	0
474	20231221	121300	33375765	2865	2845	2865	2845	309
475	20231221	121200	32495495	2840	2840	2840	2840	0
476	20231221	121100	32495495	2840	2840	2840	2840	0
477	20231221	121000	32495495	2840	2840	2840	2840	0
478	20231221	120900	32495495	2840	2840	2840	2840	0
479	20231221	120800	32495495	2840	2835	2840	2835	101
480	20231221	120700	32208660	2835	2835	2835	2835	0
481	20231221	120600	32208660	2835	2835	2835	2835	0
482	20231221	120500	32208660	2835	2835	2835	2835	0
483	20231221	120400	32208660	2835	2835	2835	2835	0
484	20231221	120300	32208660	2835	2835	2835	2835	1
485	20231221	120200	32205825	2830	2830	2830	2830	0
486	20231221	120100	32205825	2830	2830	2830	2830	0
487	20231221	120000	32205825	2830	2830	2830	2830	0
488	20231221	115900	32205825	2830	2830	2830	2830	0
489	20231221	115800	32205825	2830	2830	2830	2830	0
490	20231221	115700	32205825	2830	2830	2830	2830	0
491	20231221	115600	32205825	2830	2830	2830	2830	0
492	20231221	115500	32205825	2830	2830	2830	2830	0
493	20231221	115400	32205825	2830	2830	2830	2830	0
494	20231221	115300	32205825	2830	2830	2830	2830	0
495	20231221	115200	32205825	2830	2830	2830	2830	0
496	20231221	115100	32205825	2830	2830	2830	2830	0
497	20231221	115000	32205825	2830	2830	2830	2830	0
498	20231221	114900	32205825	2830	2830	2830	2830	0
499	20231221	114800	32205825	2830	2830	2830	2830	0
500	20231221	114700	32205825	2830	2830	2830	2830	0
501	20231221	114600	32205825	2830	2830	2830	2830	0
502	20231221	114500	32205825	2830	2830	2830	2830	38
503	20231221	114400	32098285	2830	2830	2830	2830	2
504	20231221	114300	32092625	2830	2830	2830	2830	0
505	20231221	114200	32092625	2830	2830	2830	2830	0
506	20231221	114100	32092625	2830	2830	2830	2830	0
507	20231221	114000	32092625	2830	2830	2830	2830	0
508	20231221	113900	32092625	2830	2830	2830	2830	0
509	20231221	113800	32092625	2830	2830	2830	2830	0
510	20231221	113700	32092625	2830	2830	2830	2830	0
511	20231221	113600	32092625	2830	2830	2830	2830	0
512	20231221	113500	32092625	2830	2830	2830	2830	0
513	20231221	113400	32092625	2830	2830	2830	2830	0
514	20231221	113300	32092625	2830	2830	2830	2830	1000
515	20231221	113200	29262625	2840	2840	2840	2840	0
516	20231221	113100	29262625	2840	2840	2840	2840	0
517	20231221	113000	29262625	2840	2840	2840	2840	0
518	20231221	112900	29262625	2840	2840	2840	2840	0
519	20231221	112800	29262625	2840	2840	2840	2840	0
520	20231221	112700	29262625	2840	2840	2840	2840	0
521	20231221	112600	29262625	2840	2840	2840	2840	0
522	20231221	112500	29262625	2840	2840	2840	2840	0
523	20231221	112400	29262625	2840	2840	2840	2840	0
524	20231221	112300	29262625	2840	2840	2840	2840	0
525	20231221	112200	29262625	2840	2845	2845	2840	63
526	20231221	112100	29083700	2880	2880	2880	2880	0
527	20231221	112000	29083700	2880	2880	2880	2880	0
528	20231221	111900	29083700	2880	2880	2880	2880	0
529	20231221	111800	29083700	2880	2880	2880	2880	0
530	20231221	111700	29083700	2880	2880	2880	2880	0
531	20231221	111600	29083700	2880	2880	2880	2880	0
532	20231221	111500	29083700	2880	2880	2880	2880	0
533	20231221	111400	29083700	2880	2880	2880	2880	0
534	20231221	111300	29083700	2880	2880	2880	2880	0
535	20231221	111200	29083700	2880	2880	2880	2880	65
536	20231221	111100	28896500	2880	2880	2880	2880	0
537	20231221	111000	28896500	2880	2880	2880	2880	0
538	20231221	110900	28896500	2880	2880	2880	2880	1
539	20231221	110800	28893620	2840	2840	2840	2840	0
540	20231221	110700	28893620	2840	2840	2840	2840	0
541	20231221	110600	28893620	2840	2840	2840	2840	0
542	20231221	110500	28893620	2840	2840	2840	2840	0
543	20231221	110400	28893620	2840	2840	2840	2840	0
544	20231221	110300	28893620	2840	2840	2840	2840	0
545	20231221	110200	28893620	2840	2840	2840	2840	0
546	20231221	110100	28893620	2840	2840	2840	2840	107
547	20231221	110000	28589740	2835	2835	2835	2835	0
548	20231221	105900	28589740	2835	2835	2835	2835	0
549	20231221	105800	28589740	2835	2835	2835	2835	0
550	20231221	105700	28589740	2835	2835	2835	2835	40
551	20231221	105600	28476340	2840	2840	2840	2840	500
552	20231221	105500	27056340	2885	2885	2885	2885	1
553	20231221	105400	27053455	2830	2830	2830	2830	0
554	20231221	105300	27053455	2830	2830	2830	2830	0
555	20231221	105200	27053455	2830	2830	2830	2830	0
556	20231221	105100	27053455	2830	2830	2830	2830	458
557	20231221	105000	25757315	2835	2835	2835	2835	500
558	20231221	104900	24339815	2895	2895	2895	2895	0
559	20231221	104800	24339815	2895	2895	2895	2895	0
560	20231221	104700	24339815	2895	2895	2895	2895	0
561	20231221	104600	24339815	2895	2895	2895	2895	0
562	20231221	104500	24339815	2895	2895	2895	2895	0
563	20231221	104400	24339815	2895	2895	2895	2895	0
564	20231221	104300	24339815	2895	2895	2895	2895	0
565	20231221	104200	24339815	2895	2895	2895	2895	0
566	20231221	104100	24339815	2895	2895	2895	2895	0
567	20231221	104000	24339815	2895	2895	2895	2895	0
568	20231221	103900	24339815	2895	2895	2895	2895	0
569	20231221	103800	24339815	2895	2895	2895	2895	0
570	20231221	103700	24339815	2895	2895	2895	2895	0
571	20231221	103600	24339815	2895	2895	2895	2895	12
572	20231221	103500	24305075	2895	2895	2895	2895	0
573	20231221	103400	24305075	2895	2895	2895	2895	1
574	20231221	103300	24302180	2830	2830	2830	2830	497
575	20231221	103200	22895670	2830	2830	2830	2830	0
576	20231221	103100	22895670	2830	2830	2830	2830	3
577	20231221	103000	22887180	2820	2820	2820	2820	0
578	20231221	102900	22887180	2820	2820	2820	2820	0
579	20231221	102800	22887180	2820	2820	2820	2820	0
580	20231221	102700	22887180	2820	2820	2820	2820	0
581	20231221	102600	22887180	2820	2820	2820	2820	0
582	20231221	102500	22887180	2820	2820	2820	2820	0
583	20231221	102400	22887180	2820	2820	2820	2820	1
584	20231221	102300	22884360	2820	2820	2820	2820	300
585	20231221	102200	22038360	2820	2820	2820	2820	0
586	20231221	102100	22038360	2820	2820	2820	2820	0
587	20231221	102000	22038360	2820	2820	2820	2820	200
588	20231221	101900	21474360	2820	2820	2820	2820	0
589	20231221	101800	21474360	2820	2820	2820	2820	0
590	20231221	101700	21474360	2820	2820	2820	2820	100
591	20231221	101600	21192360	2820	2820	2820	2820	0
592	20231221	101500	21192360	2820	2820	2820	2820	0
593	20231221	101400	21192360	2820	2825	2825	2820	195
594	20231221	101300	20642455	2820	2820	2820	2820	0
595	20231221	101200	20642455	2820	2820	2820	2820	0
596	20231221	101100	20642455	2820	2820	2820	2820	345
597	20231221	101000	19669555	2820	2820	2820	2820	365
598	20231221	100900	18640255	2820	2820	2820	2820	278
599	20231221	100800	17856295	2900	2900	2900	2900	0
600	20231221	100700	17856295	2900	2900	2900	2900	0
601	20231221	100600	17856295	2900	2900	2900	2900	0
602	20231221	100500	17856295	2900	2900	2900	2900	0
603	20231221	100400	17856295	2900	2900	2900	2900	0
604	20231221	100300	17856295	2900	2900	2900	2900	0
605	20231221	100200	17856295	2900	2900	2900	2900	3
606	20231221	100100	17847595	2910	2910	2910	2910	0
607	20231221	100000	17847595	2910	2910	2910	2910	10
608	20231221	095900	17818495	2915	2915	2915	2915	0
609	20231221	095800	17818495	2915	2915	2915	2915	0
610	20231221	095700	17818495	2915	2915	2915	2915	0
611	20231221	095600	17818495	2915	2915	2915	2915	631
612	20231221	095500	15979130	2915	2915	2915	2915	369
613	20231221	095400	14903495	2935	2935	2935	2935	0
614	20231221	095300	14903495	2935	2935	2935	2935	0
615	20231221	095200	14903495	2935	2935	2935	2935	0
616	20231221	095100	14903495	2935	2935	2935	2935	0
617	20231221	095000	14903495	2935	2935	2935	2935	0
618	20231221	094900	14903495	2935	2935	2935	2935	0
619	20231221	094800	14903495	2935	2935	2935	2935	0
620	20231221	094700	14903495	2935	2935	2935	2935	0
621	20231221	094600	14903495	2935	2935	2935	2935	0
622	20231221	094500	14903495	2935	2935	2935	2935	0
623	20231221	094400	14903495	2935	2935	2935	2935	0
624	20231221	094300	14903495	2935	2935	2935	2935	0
625	20231221	094200	14903495	2935	2935	2935	2935	0
626	20231221	094100	14903495	2935	2935	2935	2935	0
627	20231221	094000	14903495	2935	2935	2935	2935	0
628	20231221	093900	14903495	2935	2935	2935	2935	0
629	20231221	093800	14903495	2935	2935	2935	2935	0
630	20231221	093700	14903495	2935	2935	2935	2935	0
631	20231221	093600	14903495	2935	2935	2935	2935	0
632	20231221	093500	14903495	2935	2935	2935	2935	1
633	20231221	093400	14900560	2805	2805	2805	2805	0
634	20231221	093300	14900560	2805	2805	2805	2805	0
635	20231221	093200	14900560	2805	2805	2805	2805	968
636	20231221	093100	12185320	2945	2945	2945	2945	0
637	20231221	093000	12185320	2945	2945	2945	2945	0
638	20231221	092900	12185320	2945	2945	2945	2945	0
639	20231221	092800	12185320	2945	2945	2945	2945	0
640	20231221	092700	12185320	2945	2945	2945	2945	10
641	20231221	092600	12155870	2810	2810	2810	2810	0
642	20231221	092500	12155870	2810	2810	2810	2810	785
643	20231221	092400	9950020	2810	2810	2810	2810	215
644	20231221	092300	9345870	2970	2970	2970	2970	1
645	20231221	092200	9342900	2810	2810	2810	2810	715
646	20231221	092100	7333750	2810	2810	2810	2810	20
647	20231221	092000	7277550	2810	2810	2810	2810	0
648	20231221	091900	7277550	2810	2810	2810	2810	0
649	20231221	091800	7277550	2810	2810	2810	2810	0
650	20231221	091700	7277550	2810	2810	2810	2810	401
651	20231221	091600	6150740	2980	2810	2980	2810	600
652	20231221	091500	4464570	2810	2810	2810	2810	400
653	20231221	091400	3340570	2990	2990	2990	2990	30
654	20231221	091300	3250870	3045	3045	3045	3045	0
655	20231221	091200	3250870	3045	3045	3045	3045	0
656	20231221	091100	3250870	3045	3045	3045	3045	0
657	20231221	091000	3250870	3045	3045	3045	3045	0
658	20231221	090900	3250870	3045	3045	3045	3045	1
659	20231221	090800	3247825	2810	2810	2810	2810	2
660	20231221	090700	3242205	3095	3095	3095	3095	0
661	20231221	090600	3242205	3095	3095	3095	3095	0
662	20231221	090500	3242205	3095	3095	3095	3095	0
663	20231221	090400	3242205	3095	3095	3095	3095	1
664	20231221	090300	3239110	2785	2785	2785	2785	1
665	20231221	090200	3236325	3215	3215	3215	3215	0
666	20231221	090100	3236325	3215	2810	3215	2810	1100
667	20231221	090000	98350	2810	2810	2810	2810	35