KissMeData/082800/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195100	175183660	3000	3000	3000	3000	1001
3	20231221	195000	175183660	3000	3000	3000	3000	0
4	20231221	194900	175183660	3000	3000	3000	3000	0
5	20231221	194800	175183660	3000	3000	3000	3000	0
6	20231221	194700	175183660	3000	3000	3000	3000	0
7	20231221	194600	175183660	3000	3000	3000	3000	0
8	20231221	194500	175183660	3000	3000	3000	3000	0
9	20231221	194400	175183660	3000	3000	3000	3000	0
10	20231221	194300	175183660	3000	3000	3000	3000	0
11	20231221	194200	175183660	3000	3000	3000	3000	0
12	20231221	194100	175183660	3000	3000	3000	3000	0
13	20231221	194000	175183660	3000	3000	3000	3000	0
14	20231221	193900	175183660	3000	3000	3000	3000	0
15	20231221	193800	175183660	3000	3000	3000	3000	0
16	20231221	193700	175183660	3000	3000	3000	3000	0
17	20231221	193600	175183660	3000	3000	3000	3000	0
18	20231221	193500	175183660	3000	3000	3000	3000	0
19	20231221	193400	175183660	3000	3000	3000	3000	0
20	20231221	193300	175183660	3000	3000	3000	3000	0
21	20231221	193200	175183660	3000	3000	3000	3000	0
22	20231221	193100	175183660	3000	3000	3000	3000	0
23	20231221	193000	175183660	3000	3000	3000	3000	0
24	20231221	192900	175183660	3000	3000	3000	3000	0
25	20231221	192800	175183660	3000	3000	3000	3000	0
26	20231221	192700	175183660	3000	3000	3000	3000	0
27	20231221	192600	175183660	3000	3000	3000	3000	0
28	20231221	192500	175183660	3000	3000	3000	3000	0
29	20231221	192400	175183660	3000	3000	3000	3000	0
30	20231221	192300	175183660	3000	3000	3000	3000	0
31	20231221	192200	175183660	3000	3000	3000	3000	0
32	20231221	192100	175183660	3000	3000	3000	3000	1001
33	20231221	192000	175183660	3000	3000	3000	3000	0
34	20231221	191900	175183660	3000	3000	3000	3000	0
35	20231221	191800	175183660	3000	3000	3000	3000	0
36	20231221	191700	175183660	3000	3000	3000	3000	0
37	20231221	191600	175183660	3000	3000	3000	3000	0
38	20231221	191500	175183660	3000	3000	3000	3000	0
39	20231221	191400	175183660	3000	3000	3000	3000	0
40	20231221	191300	175183660	3000	3000	3000	3000	0
41	20231221	191200	175183660	3000	3000	3000	3000	0
42	20231221	191100	175183660	3000	3000	3000	3000	0
43	20231221	191000	175183660	3000	3000	3000	3000	0
44	20231221	190900	175183660	3000	3000	3000	3000	0
45	20231221	190800	175183660	3000	3000	3000	3000	0
46	20231221	190700	175183660	3000	3000	3000	3000	0
47	20231221	190600	175183660	3000	3000	3000	3000	0
48	20231221	190500	175183660	3000	3000	3000	3000	0
49	20231221	190400	175183660	3000	3000	3000	3000	0
50	20231221	190300	175183660	3000	3000	3000	3000	0
51	20231221	190200	175183660	3000	3000	3000	3000	0
52	20231221	190100	175183660	3000	3000	3000	3000	0
53	20231221	190000	175183660	3000	3000	3000	3000	0
54	20231221	185900	175183660	3000	3000	3000	3000	0
55	20231221	185800	175183660	3000	3000	3000	3000	0
56	20231221	185700	175183660	3000	3000	3000	3000	0
57	20231221	185600	175183660	3000	3000	3000	3000	0
58	20231221	185500	175183660	3000	3000	3000	3000	0
59	20231221	185400	175183660	3000	3000	3000	3000	0
60	20231221	185300	175183660	3000	3000	3000	3000	0
61	20231221	185200	175183660	3000	3000	3000	3000	0
62	20231221	185100	175183660	3000	3000	3000	3000	1001
63	20231221	185000	175183660	3000	3000	3000	3000	0
64	20231221	184900	175183660	3000	3000	3000	3000	0
65	20231221	184800	175183660	3000	3000	3000	3000	0
66	20231221	184700	175183660	3000	3000	3000	3000	0
67	20231221	184600	175183660	3000	3000	3000	3000	0
68	20231221	184500	175183660	3000	3000	3000	3000	0
69	20231221	184400	175183660	3000	3000	3000	3000	0
70	20231221	184300	175183660	3000	3000	3000	3000	0
71	20231221	184200	175183660	3000	3000	3000	3000	0
72	20231221	184100	175183660	3000	3000	3000	3000	0
73	20231221	184000	175183660	3000	3000	3000	3000	0
74	20231221	183900	175183660	3000	3000	3000	3000	0
75	20231221	183800	175183660	3000	3000	3000	3000	0
76	20231221	183700	175183660	3000	3000	3000	3000	0
77	20231221	183600	175183660	3000	3000	3000	3000	0
78	20231221	183500	175183660	3000	3000	3000	3000	0
79	20231221	183400	175183660	3000	3000	3000	3000	0
80	20231221	183300	175183660	3000	3000	3000	3000	0
81	20231221	183200	175183660	3000	3000	3000	3000	0
82	20231221	183100	175183660	3000	3000	3000	3000	0
83	20231221	183000	175183660	3000	3000	3000	3000	0
84	20231221	182900	175183660	3000	3000	3000	3000	0
85	20231221	182800	175183660	3000	3000	3000	3000	0
86	20231221	182700	175183660	3000	3000	3000	3000	0
87	20231221	182600	175183660	3000	3000	3000	3000	0
88	20231221	182500	175183660	3000	3000	3000	3000	0
89	20231221	182400	175183660	3000	3000	3000	3000	0
90	20231221	182300	175183660	3000	3000	3000	3000	0
91	20231221	182200	175183660	3000	3000	3000	3000	0
92	20231221	182100	175183660	3000	3000	3000	3000	1001
93	20231221	182000	175183660	3000	3000	3000	3000	0
94	20231221	181900	175183660	3000	3000	3000	3000	0
95	20231221	181800	175183660	3000	3000	3000	3000	0
96	20231221	181700	175183660	3000	3000	3000	3000	0
97	20231221	181600	175183660	3000	3000	3000	3000	0
98	20231221	181500	175183660	3000	3000	3000	3000	0
99	20231221	181400	175183660	3000	3000	3000	3000	0
100	20231221	181300	175183660	3000	3000	3000	3000	0
101	20231221	181200	175183660	3000	3000	3000	3000	0
102	20231221	181100	175183660	3000	3000	3000	3000	0
103	20231221	181000	175183660	3000	3000	3000	3000	0
104	20231221	180900	175183660	3000	3000	3000	3000	0
105	20231221	180800	175183660	3000	3000	3000	3000	0
106	20231221	180700	175183660	3000	3000	3000	3000	0
107	20231221	180600	175183660	3000	3000	3000	3000	0
108	20231221	180500	175183660	3000	3000	3000	3000	0
109	20231221	180400	175183660	3000	3000	3000	3000	0
110	20231221	180300	175183660	3000	3000	3000	3000	0
111	20231221	180200	175183660	3000	3000	3000	3000	0
112	20231221	180100	175183660	3000	3000	3000	3000	0
113	20231221	180000	175183660	3000	3000	3000	3000	0
114	20231221	175900	175183660	3000	3000	3000	3000	0
115	20231221	175800	175183660	3000	3000	3000	3000	0
116	20231221	175700	175183660	3000	3000	3000	3000	0
117	20231221	175600	175183660	3000	3000	3000	3000	0
118	20231221	175500	175183660	3000	3000	3000	3000	0
119	20231221	175400	175183660	3000	3000	3000	3000	0
120	20231221	175300	175183660	3000	3000	3000	3000	0
121	20231221	175200	175183660	3000	3000	3000	3000	0
122	20231221	175100	175183660	3000	3000	3000	3000	1001
123	20231221	175000	175183660	3000	3000	3000	3000	0
124	20231221	174900	175183660	3000	3000	3000	3000	0
125	20231221	174800	175183660	3000	3000	3000	3000	0
126	20231221	174700	175183660	3000	3000	3000	3000	0
127	20231221	174600	175183660	3000	3000	3000	3000	0
128	20231221	174500	175183660	3000	3000	3000	3000	0
129	20231221	174400	175183660	3000	3000	3000	3000	0
130	20231221	174300	175183660	3000	3000	3000	3000	0
131	20231221	174200	175183660	3000	3000	3000	3000	0
132	20231221	174100	175183660	3000	3000	3000	3000	0
133	20231221	174000	175183660	3000	3000	3000	3000	0
134	20231221	173900	175183660	3000	3000	3000	3000	0
135	20231221	173800	175183660	3000	3000	3000	3000	0
136	20231221	173700	175183660	3000	3000	3000	3000	0
137	20231221	173600	175183660	3000	3000	3000	3000	0
138	20231221	173500	175183660	3000	3000	3000	3000	0
139	20231221	173400	175183660	3000	3000	3000	3000	0
140	20231221	173300	175183660	3000	3000	3000	3000	0
141	20231221	173200	175183660	3000	3000	3000	3000	0
142	20231221	173100	175183660	3000	3000	3000	3000	0
143	20231221	173000	175183660	3000	3000	3000	3000	0
144	20231221	172900	175183660	3000	3000	3000	3000	0
145	20231221	172800	175183660	3000	3000	3000	3000	0
146	20231221	172700	175183660	3000	3000	3000	3000	0
147	20231221	172600	175183660	3000	3000	3000	3000	0
148	20231221	172500	175183660	3000	3000	3000	3000	0
149	20231221	172400	175183660	3000	3000	3000	3000	0
150	20231221	172300	175183660	3000	3000	3000	3000	0
151	20231221	172200	175183660	3000	3000	3000	3000	0
152	20231221	172100	175183660	3000	3000	3000	3000	1001
153	20231221	172000	175183660	3000	3000	3000	3000	0
154	20231221	171900	175183660	3000	3000	3000	3000	0
155	20231221	171800	175183660	3000	3000	3000	3000	0
156	20231221	171700	175183660	3000	3000	3000	3000	0
157	20231221	171600	175183660	3000	3000	3000	3000	0
158	20231221	171500	175183660	3000	3000	3000	3000	0
159	20231221	171400	175183660	3000	3000	3000	3000	0
160	20231221	171300	175183660	3000	3000	3000	3000	0
161	20231221	171200	175183660	3000	3000	3000	3000	0
162	20231221	171100	175183660	3000	3000	3000	3000	0
163	20231221	171000	175183660	3000	3000	3000	3000	0
164	20231221	170900	175183660	3000	3000	3000	3000	0
165	20231221	170800	175183660	3000	3000	3000	3000	0
166	20231221	170700	175183660	3000	3000	3000	3000	0
167	20231221	170600	175183660	3000	3000	3000	3000	0
168	20231221	170500	175183660	3000	3000	3000	3000	0
169	20231221	170400	175183660	3000	3000	3000	3000	0
170	20231221	170300	175183660	3000	3000	3000	3000	0
171	20231221	170200	175183660	3000	3000	3000	3000	0
172	20231221	170100	175183660	3000	3000	3000	3000	0
173	20231221	170000	175183660	3000	3000	3000	3000	0
174	20231221	165900	175183660	3000	3000	3000	3000	0
175	20231221	165800	175183660	3000	3000	3000	3000	0
176	20231221	165700	175183660	3000	3000	3000	3000	0
177	20231221	165600	175183660	3000	3000	3000	3000	0
178	20231221	165500	175183660	3000	3000	3000	3000	0
179	20231221	165400	175183660	3000	3000	3000	3000	0
180	20231221	165300	175183660	3000	3000	3000	3000	0
181	20231221	165200	175183660	3000	3000	3000	3000	0
182	20231221	165100	175183660	3000	3000	3000	3000	1001
183	20231221	165000	175183660	3000	3000	3000	3000	0
184	20231221	164900	175183660	3000	3000	3000	3000	0
185	20231221	164800	175183660	3000	3000	3000	3000	0
186	20231221	164700	175183660	3000	3000	3000	3000	0
187	20231221	164600	175183660	3000	3000	3000	3000	0
188	20231221	164500	175183660	3000	3000	3000	3000	0
189	20231221	164400	175183660	3000	3000	3000	3000	0
190	20231221	164300	175183660	3000	3000	3000	3000	0
191	20231221	164200	175183660	3000	3000	3000	3000	0
192	20231221	164100	175183660	3000	3000	3000	3000	0
193	20231221	164000	175183660	3000	3000	3000	3000	0
194	20231221	163900	175183660	3000	3000	3000	3000	0
195	20231221	163800	175183660	3000	3000	3000	3000	0
196	20231221	163700	175183660	3000	3000	3000	3000	0
197	20231221	163600	175183660	3000	3000	3000	3000	0
198	20231221	163500	175183660	3000	3000	3000	3000	0
199	20231221	163400	175183660	3000	3000	3000	3000	0
200	20231221	163300	175183660	3000	3000	3000	3000	0
201	20231221	163200	175183660	3000	3000	3000	3000	0
202	20231221	163100	175183660	3000	3000	3000	3000	0
203	20231221	163000	175183660	3000	3000	3000	3000	0
204	20231221	162900	175183660	3000	3000	3000	3000	0
205	20231221	162800	175183660	3000	3000	3000	3000	0
206	20231221	162700	175183660	3000	3000	3000	3000	0
207	20231221	162600	175183660	3000	3000	3000	3000	0
208	20231221	162500	175183660	3000	3000	3000	3000	0
209	20231221	162400	175183660	3000	3000	3000	3000	0
210	20231221	162300	175183660	3000	3000	3000	3000	0
211	20231221	162200	175183660	3000	3000	3000	3000	0
212	20231221	162100	175183660	3000	3000	3000	3000	1001
213	20231221	162000	175183660	3000	3000	3000	3000	0
214	20231221	161900	175183660	3000	3000	3000	3000	0
215	20231221	161800	175183660	3000	3000	3000	3000	0
216	20231221	161700	175183660	3000	3000	3000	3000	0
217	20231221	161600	175183660	3000	3000	3000	3000	0
218	20231221	161500	175183660	3000	3000	3000	3000	0
219	20231221	161400	175183660	3000	3000	3000	3000	0
220	20231221	161300	175183660	3000	3000	3000	3000	0
221	20231221	161200	175183660	3000	3000	3000	3000	0
222	20231221	161100	175183660	3000	3000	3000	3000	0
223	20231221	161000	175183660	3000	3000	3000	3000	0
224	20231221	160900	175183660	3000	3000	3000	3000	0
225	20231221	160800	175183660	3000	3000	3000	3000	0
226	20231221	160700	175183660	3000	3000	3000	3000	0
227	20231221	160600	175183660	3000	3000	3000	3000	0
228	20231221	160500	175183660	3000	3000	3000	3000	0
229	20231221	160400	175183660	3000	3000	3000	3000	0
230	20231221	160300	175183660	3000	3000	3000	3000	0
231	20231221	160200	175183660	3000	3000	3000	3000	0
232	20231221	160100	175183660	3000	3000	3000	3000	0
233	20231221	160000	175183660	3000	3000	3000	3000	0
234	20231221	155900	175183660	3000	3000	3000	3000	0
235	20231221	155800	175183660	3000	3000	3000	3000	0
236	20231221	155700	175183660	3000	3000	3000	3000	0
237	20231221	155600	175183660	3000	3000	3000	3000	0
238	20231221	155500	175183660	3000	3000	3000	3000	0
239	20231221	155400	175183660	3000	3000	3000	3000	0
240	20231221	155300	175183660	3000	3000	3000	3000	0
241	20231221	155200	175183660	3000	3000	3000	3000	0
242	20231221	155100	175183660	3000	3000	3000	3000	1001
243	20231221	155000	175183660	3000	3000	3000	3000	0
244	20231221	154900	175183660	3000	3000	3000	3000	0
245	20231221	154800	175183660	3000	3000	3000	3000	0
246	20231221	154700	175183660	3000	3000	3000	3000	0
247	20231221	154600	175183660	3000	3000	3000	3000	0
248	20231221	154500	175183660	3000	3000	3000	3000	0
249	20231221	154400	175183660	3000	3000	3000	3000	0
250	20231221	154300	175183660	3000	3000	3000	3000	0
251	20231221	154200	175183660	3000	3000	3000	3000	0
252	20231221	154100	175183660	3000	3000	3000	3000	0
253	20231221	154000	175183660	3000	3000	3000	3000	0
254	20231221	153900	175183660	3000	3000	3000	3000	0
255	20231221	153800	175183660	3000	3000	3000	3000	0
256	20231221	153700	175183660	3000	3000	3000	3000	0
257	20231221	153600	175183660	3000	3000	3000	3000	0
258	20231221	153500	175183660	3000	3000	3000	3000	0
259	20231221	153400	175183660	3000	3000	3000	3000	0
260	20231221	153300	175183660	3000	3000	3000	3000	0
261	20231221	153200	175183660	3000	3000	3000	3000	0
262	20231221	153100	175183660	3000	3000	3000	3000	0
263	20231221	153000	175183660	3000	3000	3000	3000	1001
264	20231221	152900	172180660	3020	3020	3020	3020	0
265	20231221	152800	172180660	3020	3020	3020	3020	0
266	20231221	152700	172180660	3020	3020	3020	3020	0
267	20231221	152600	172180660	3020	3020	3020	3020	0
268	20231221	152500	172180660	3020	3020	3020	3020	0
269	20231221	152400	172180660	3020	3020	3020	3020	0
270	20231221	152300	172180660	3020	3020	3020	3020	0
271	20231221	152200	172180660	3020	3020	3020	3020	0
272	20231221	152100	172180660	3020	3020	3020	3020	0
273	20231221	152000	172180660	3020	3020	3020	3020	0
274	20231221	151900	172180660	3020	3020	3020	3020	100
275	20231221	151800	171878660	3015	3000	3015	3000	1970
276	20231221	151700	165948850	3000	3000	3000	3000	680
277	20231221	151600	163908850	3000	3000	3000	3000	8
278	20231221	151500	163884850	3010	3010	3010	3010	0
279	20231221	151400	163884850	3010	3010	3010	3010	0
280	20231221	151300	163884850	3010	3005	3010	3005	700
281	20231221	151200	161781345	3005	3005	3005	3005	1
282	20231221	151100	161778340	3000	3000	3000	3000	541
283	20231221	151000	160155340	3000	3000	3000	3000	0
284	20231221	150900	160155340	3000	3000	3000	3000	0
285	20231221	150800	160155340	3000	3000	3000	3000	0
286	20231221	150700	160155340	3000	3000	3000	3000	0
287	20231221	150600	160155340	3000	3000	3000	2980	1548
288	20231221	150500	155511620	2975	2975	2975	2975	263
289	20231221	150400	154729195	2975	2975	2975	2975	1080
290	20231221	150300	151516195	2975	2975	2975	2975	365
291	20231221	150200	150430320	2975	2975	2975	2975	100
292	20231221	150100	150132820	2980	2980	2980	2980	0
293	20231221	150000	150132820	2980	2980	2980	2980	0
294	20231221	145900	150132820	2980	2995	2995	2980	370
295	20231221	145800	149027545	2995	2995	2995	2995	0
296	20231221	145700	149027545	2995	3000	3000	2995	19
297	20231221	145600	148970570	3010	3010	3010	3010	0
298	20231221	145500	148970570	3010	3010	3010	3010	0
299	20231221	145400	148970570	3010	3010	3010	3010	50
300	20231221	145300	148820070	3010	3010	3010	3010	0
301	20231221	145200	148820070	3010	3010	3010	3010	0
302	20231221	145100	148820070	3010	3010	3010	3010	0
303	20231221	145000	148820070	3010	3010	3010	3010	0
304	20231221	144900	148820070	3010	3010	3010	3010	0
305	20231221	144800	148820070	3010	3010	3010	3010	0
306	20231221	144700	148820070	3010	3010	3010	3010	0
307	20231221	144600	148820070	3010	3010	3010	3010	0
308	20231221	144500	148820070	3010	3010	3010	3010	0
309	20231221	144400	148820070	3010	3010	3010	3010	0
310	20231221	144300	148820070	3010	3010	3010	3010	0
311	20231221	144200	148820070	3010	3010	3010	3010	0
312	20231221	144100	148820070	3010	3010	3010	3010	0
313	20231221	144000	148820070	3010	3010	3010	3010	0
314	20231221	143900	148820070	3010	3010	3010	3010	0
315	20231221	143800	148820070	3010	3010	3010	3010	0
316	20231221	143700	148820070	3010	3010	3010	3010	0
317	20231221	143600	148820070	3010	3010	3010	3010	0
318	20231221	143500	148820070	3010	3010	3010	3010	0
319	20231221	143400	148820070	3010	3005	3010	3005	7
320	20231221	143300	148799025	2990	2990	2990	2990	0
321	20231221	143200	148799025	2990	2990	2990	2990	0
322	20231221	143100	148799025	2990	2990	2990	2990	0
323	20231221	143000	148799025	2990	2990	2990	2990	0
324	20231221	142900	148799025	2990	2990	2990	2990	0
325	20231221	142800	148799025	2990	2990	2990	2990	0
326	20231221	142700	148799025	2990	2990	2990	2990	0
327	20231221	142600	148799025	2990	2990	2990	2990	0
328	20231221	142500	148799025	2990	2990	2990	2990	5
329	20231221	142400	148784075	2980	3005	3005	2980	2000
330	20231221	142300	142786200	3020	3020	3020	3020	0
331	20231221	142200	142786200	3020	3020	3020	3020	0
332	20231221	142100	142786200	3020	3020	3020	3020	0
333	20231221	142000	142786200	3020	3020	3020	3020	6
334	20231221	141900	142768080	3020	3020	3020	3020	0
335	20231221	141800	142768080	3020	3020	3020	3020	0
336	20231221	141700	142768080	3020	3020	3020	3020	0
337	20231221	141600	142768080	3020	3020	3020	3020	0
338	20231221	141500	142768080	3020	3020	3020	3020	0
339	20231221	141400	142768080	3020	3020	3020	3020	0
340	20231221	141300	142768080	3020	3020	3020	3020	0
341	20231221	141200	142768080	3020	3020	3020	3020	1
342	20231221	141100	142765060	3005	3005	3005	3005	0
343	20231221	141000	142765060	3005	3005	3005	3005	0
344	20231221	140900	142765060	3005	3005	3005	3005	0
345	20231221	140800	142765060	3005	3005	3005	3005	0
346	20231221	140700	142765060	3005	3005	3005	3005	0
347	20231221	140600	142765060	3005	3015	3015	3005	153
348	20231221	140500	142304585	3025	3025	3025	3025	0
349	20231221	140400	142304585	3025	3025	3025	3025	0
350	20231221	140300	142304585	3025	3025	3025	3025	0
351	20231221	140200	142304585	3025	3025	3025	3025	0
352	20231221	140100	142304585	3025	3015	3025	3015	2
353	20231221	140000	142298545	3025	3025	3025	3025	0
354	20231221	135900	142298545	3025	3025	3025	3025	0
355	20231221	135800	142298545	3025	3025	3025	3025	0
356	20231221	135700	142298545	3025	3025	3025	3025	1
357	20231221	135600	142295520	3015	3015	3015	3015	38
358	20231221	135500	142180950	3015	3015	3015	3015	212
359	20231221	135400	141541770	3015	3015	3015	3015	0
360	20231221	135300	141541770	3015	3020	3020	3015	55
361	20231221	135200	141375940	3025	3025	3025	3025	0
362	20231221	135100	141375940	3025	3025	3025	3025	0
363	20231221	135000	141375940	3025	3025	3025	3025	0
364	20231221	134900	141375940	3025	3025	3025	3025	1
365	20231221	134800	141372915	3020	3020	3020	3020	0
366	20231221	134700	141372915	3020	3020	3020	3020	5
367	20231221	134600	141357815	3035	3035	3035	3035	0
368	20231221	134500	141357815	3035	3035	3035	3035	0
369	20231221	134400	141357815	3035	3035	3035	3035	0
370	20231221	134300	141357815	3035	3035	3035	3035	0
371	20231221	134200	141357815	3035	3035	3035	3035	0
372	20231221	134100	141357815	3035	3035	3035	3035	0
373	20231221	134000	141357815	3035	3035	3035	3035	0
374	20231221	133900	141357815	3035	3035	3035	3035	0
375	20231221	133800	141357815	3035	3035	3035	3035	1
376	20231221	133700	141354780	3030	3030	3030	3030	0
377	20231221	133600	141354780	3030	3030	3030	3030	0
378	20231221	133500	141354780	3030	3030	3030	3030	0
379	20231221	133400	141354780	3030	3030	3030	3030	7
380	20231221	133300	141333570	3030	3030	3030	3030	24
381	20231221	133200	141260850	3040	3040	3040	3040	0
382	20231221	133100	141260850	3040	3040	3040	3040	0
383	20231221	133000	141260850	3040	3040	3040	3040	0
384	20231221	132900	141260850	3040	3035	3040	3030	55
385	20231221	132800	141094160	3040	3040	3040	3040	0
386	20231221	132700	141094160	3040	3040	3040	3040	0
387	20231221	132600	141094160	3040	3040	3040	3040	0
388	20231221	132500	141094160	3040	3040	3040	3040	1
389	20231221	132400	141091120	3040	3040	3040	3040	0
390	20231221	132300	141091120	3040	3040	3040	3040	1
391	20231221	132200	141088080	3035	3035	3035	3035	4
392	20231221	132100	141075940	3040	3040	3040	3040	0
393	20231221	132000	141075940	3040	3040	3040	3040	0
394	20231221	131900	141075940	3040	3035	3040	3035	2
395	20231221	131800	141069865	3040	3040	3040	3040	0
396	20231221	131700	141069865	3040	3040	3040	3040	0
397	20231221	131600	141069865	3040	3040	3040	3040	84
398	20231221	131500	140814505	3040	3035	3040	3035	11
399	20231221	131400	140781115	3035	3040	3040	3035	570
400	20231221	131300	139050815	3035	3035	3035	3035	11
401	20231221	131200	139017430	3040	3035	3040	3030	288
402	20231221	131100	138143410	3040	3040	3040	3040	0
403	20231221	131000	138143410	3040	3040	3040	3040	0
404	20231221	130900	138143410	3040	3040	3040	3040	0
405	20231221	130800	138143410	3040	3040	3040	3040	0
406	20231221	130700	138143410	3040	3040	3040	3040	0
407	20231221	130600	138143410	3040	3040	3040	3040	0
408	20231221	130500	138143410	3040	3035	3040	3035	5
409	20231221	130400	138128230	3035	3035	3035	3035	0
410	20231221	130300	138128230	3035	3035	3035	3035	41
411	20231221	130200	138003795	3035	3020	3035	3020	26
412	20231221	130100	137925110	3015	3015	3015	3015	0
413	20231221	130000	137925110	3015	3015	3015	3015	0
414	20231221	125900	137925110	3015	3015	3015	3015	0
415	20231221	125800	137925110	3015	3015	3015	3015	0
416	20231221	125700	137925110	3015	3025	3035	3015	8
417	20231221	125600	137900945	3035	3020	3035	3015	9
418	20231221	125500	137873710	3015	3015	3015	3015	1
419	20231221	125400	137870695	3035	3020	3035	3020	104
420	20231221	125300	137555585	3030	3015	3030	3015	4
421	20231221	125200	137543495	3035	3020	3035	3020	4
422	20231221	125100	137531385	3015	3015	3015	3015	0
423	20231221	125000	137531385	3015	3015	3015	3015	1
424	20231221	124900	137528370	3040	3040	3040	3040	0
425	20231221	124800	137528370	3040	3020	3040	3020	5
426	20231221	124700	137513220	3040	3020	3040	3020	12
427	20231221	124600	137476840	3030	3030	3030	3030	0
428	20231221	124500	137476840	3030	3020	3030	3020	3
429	20231221	124400	137467765	3015	3015	3015	3015	1
430	20231221	124300	137464750	3040	3020	3040	3020	30
431	20231221	124200	137373855	3015	3015	3015	3015	0
432	20231221	124100	137373855	3015	3015	3015	3015	0
433	20231221	124000	137373855	3015	3015	3015	3015	1
434	20231221	123900	137370840	3015	3015	3015	3015	0
435	20231221	123800	137370840	3015	3020	3020	3015	3
436	20231221	123700	137361785	3040	3025	3040	3020	35
437	20231221	123600	137255720	3015	3020	3040	3015	101
438	20231221	123500	136949170	3015	3015	3015	3015	0
439	20231221	123400	136949170	3015	3015	3015	3015	0
440	20231221	123300	136949170	3015	3025	3025	3015	2
441	20231221	123200	136943130	3015	3015	3015	3015	1
442	20231221	123100	136940115	3040	3030	3040	3030	5
443	20231221	123000	136924940	3030	3030	3030	3030	15
444	20231221	122900	136879490	3035	3035	3035	3035	0
445	20231221	122800	136879490	3035	3030	3035	3030	1113
446	20231221	122700	133503730	3025	3020	3025	3020	665
447	20231221	122600	131494665	3020	3020	3020	3020	0
448	20231221	122500	131494665	3020	3020	3020	3020	0
449	20231221	122400	131494665	3020	3020	3020	3020	0
450	20231221	122300	131494665	3020	3020	3020	3020	11
451	20231221	122200	131461445	3020	3010	3020	3010	7
452	20231221	122100	131440365	3030	3030	3030	3030	0
453	20231221	122000	131440365	3030	3030	3030	3030	0
454	20231221	121900	131440365	3030	3030	3030	3030	0
455	20231221	121800	131440365	3030	3030	3030	3030	13
456	20231221	121700	131400975	3030	3010	3030	3010	250
457	20231221	121600	130647435	3005	3005	3005	3005	5
458	20231221	121500	130632410	3000	3000	3000	3000	0
459	20231221	121400	130632410	3000	3000	3000	3000	2991
460	20231221	121300	121659410	3000	3000	3000	3000	0
461	20231221	121200	121659410	3000	3000	3000	3000	0
462	20231221	121100	121659410	3000	3000	3000	3000	12
463	20231221	121000	121623410	3000	2995	3000	2995	2
464	20231221	120900	121617415	2995	2995	2995	2995	7
465	20231221	120800	121596450	3000	2995	3000	2995	994
466	20231221	120700	118619415	2995	2995	2995	2995	246
467	20231221	120600	117882645	3000	3000	3000	3000	0
468	20231221	120500	117882645	3000	3000	3000	3000	0
469	20231221	120400	117882645	3000	3000	3000	3000	0
470	20231221	120300	117882645	3000	2995	3000	2995	10
471	20231221	120200	117852655	2985	2985	2985	2985	1
472	20231221	120100	117849670	2995	2995	2995	2995	10
473	20231221	120000	117819720	2995	2995	2995	2995	0
474	20231221	115900	117819720	2995	2995	2995	2995	5
475	20231221	115800	117804745	2995	3000	3000	2995	5
476	20231221	115700	117789765	2995	2995	2995	2995	11
477	20231221	115600	117756820	2995	2995	2995	2975	301
478	20231221	115500	116859335	2995	2995	3000	2995	19
479	20231221	115400	116802405	3000	3000	3000	3000	0
480	20231221	115300	116802405	3000	2995	3000	2995	58
481	20231221	115200	116628415	3000	2995	3000	2995	50
482	20231221	115100	116478495	3000	3000	3000	3000	0
483	20231221	115000	116478495	3000	3000	3000	3000	0
484	20231221	114900	116478495	3000	3000	3000	3000	0
485	20231221	114800	116478495	3000	3000	3000	3000	0
486	20231221	114700	116478495	3000	2995	3000	2995	6
487	20231221	114600	116460515	2995	2995	2995	2995	1
488	20231221	114500	116457520	3000	3000	3000	3000	0
489	20231221	114400	116457520	3000	3000	3000	3000	0
490	20231221	114300	116457520	3000	3000	3000	3000	0
491	20231221	114200	116457520	3000	3000	3000	3000	0
492	20231221	114100	116457520	3000	3000	3000	3000	0
493	20231221	114000	116457520	3000	3000	3000	3000	1
494	20231221	113900	116454520	2995	2995	3000	2995	14
495	20231221	113800	116412560	3000	3000	3000	3000	1
496	20231221	113700	116409560	2995	2995	2995	2995	3
497	20231221	113600	116400575	3000	3000	3000	3000	0
498	20231221	113500	116400575	3000	3000	3000	3000	0
499	20231221	113400	116400575	3000	3000	3000	3000	0
500	20231221	113300	116400575	3000	3000	3000	3000	1
501	20231221	113200	116397575	2995	2995	2995	2995	68
502	20231221	113100	116193915	2995	2995	2995	2995	0
503	20231221	113000	116193915	2995	2995	2995	2995	0
504	20231221	112900	116193915	2995	2995	2995	2995	0
505	20231221	112800	116193915	2995	2995	2995	2995	0
506	20231221	112700	116193915	2995	2995	2995	2995	0
507	20231221	112600	116193915	2995	2995	2995	2995	3
508	20231221	112500	116184930	2995	2995	2995	2995	1
509	20231221	112400	116181935	2995	2995	3000	2995	67
510	20231221	112300	115981260	2995	2995	2995	2995	1
511	20231221	112200	115978265	2975	2980	2980	2975	200
512	20231221	112100	115382755	2995	2995	2995	2995	0
513	20231221	112000	115382755	2995	2995	2995	2995	0
514	20231221	111900	115382755	2995	2995	2995	2995	0
515	20231221	111800	115382755	2995	2995	2995	2995	0
516	20231221	111700	115382755	2995	2995	2995	2995	265
517	20231221	111600	114589080	3000	3000	3000	3000	0
518	20231221	111500	114589080	3000	3000	3000	3000	0
519	20231221	111400	114589080	3000	3000	3000	3000	1
520	20231221	111300	114586080	2970	2970	2970	2970	0
521	20231221	111200	114586080	2970	2970	2970	2970	0
522	20231221	111100	114586080	2970	2970	2970	2970	0
523	20231221	111000	114586080	2970	2970	2970	2970	0
524	20231221	110900	114586080	2970	2990	2990	2970	368
525	20231221	110800	113491520	3000	3000	3000	3000	0
526	20231221	110700	113491520	3000	3000	3000	3000	0
527	20231221	110600	113491520	3000	3000	3000	3000	0
528	20231221	110500	113491520	3000	3000	3000	3000	0
529	20231221	110400	113491520	3000	3000	3000	3000	536
530	20231221	110300	111883520	3000	3000	3000	3000	0
531	20231221	110200	111883520	3000	3000	3000	3000	0
532	20231221	110100	111883520	3000	3000	3000	3000	0
533	20231221	110000	111883520	3000	3000	3000	3000	0
534	20231221	105900	111883520	3000	3000	3000	3000	2
535	20231221	105800	111877520	2995	2995	2995	2995	17
536	20231221	105700	111826605	2995	2995	2995	2995	7
537	20231221	105600	111805640	2995	2995	2995	2995	0
538	20231221	105500	111805640	2995	2995	2995	2995	0
539	20231221	105400	111805640	2995	2995	2995	2995	0
540	20231221	105300	111805640	2995	2995	2995	2995	0
541	20231221	105200	111805640	2995	2995	2995	2995	5
542	20231221	105100	111790665	2970	2970	2970	2970	0
543	20231221	105000	111790665	2970	2970	2970	2970	1308
544	20231221	104900	107905905	2970	2970	2970	2970	0
545	20231221	104800	107905905	2970	2970	2970	2970	0
546	20231221	104700	107905905	2970	2970	2970	2970	1473
547	20231221	104600	103531095	2970	2990	2990	2970	1819
548	20231221	104500	98124100	3000	3000	3000	3000	0
549	20231221	104400	98124100	3000	2990	3000	2980	1001
550	20231221	104300	95139340	2990	2990	2990	2990	0
551	20231221	104200	95139340	2990	2995	2995	2990	23
552	20231221	104100	95070520	3000	3000	3000	3000	0
553	20231221	104000	95070520	3000	3000	3000	3000	200
554	20231221	103900	94470520	3000	3000	3000	3000	0
555	20231221	103800	94470520	3000	2990	3000	2990	6
556	20231221	103700	94452570	2990	2990	2990	2990	6
557	20231221	103600	94434630	3000	3000	3000	3000	30
558	20231221	103500	94344630	3000	3000	3000	3000	0
559	20231221	103400	94344630	3000	3000	3000	3000	17
560	20231221	103300	94293630	3000	3000	3000	3000	332
561	20231221	103200	93297630	3000	3000	3000	3000	0
562	20231221	103100	93297630	3000	3000	3000	3000	2
563	20231221	103000	93291630	2980	2990	2990	2980	1081
564	20231221	102900	90069930	3000	3000	3000	3000	0
565	20231221	102800	90069930	3000	3000	3000	3000	38
566	20231221	102700	89955930	2980	2980	2980	2980	0
567	20231221	102600	89955930	2980	2980	2980	2980	0
568	20231221	102500	89955930	2980	2980	2980	2980	0
569	20231221	102400	89955930	2980	2980	2980	2980	0
570	20231221	102300	89955930	2980	2980	2980	2980	0
571	20231221	102200	89955930	2980	2990	2990	2980	7275
572	20231221	102100	68262500	2990	2990	2990	2990	0
573	20231221	102000	68262500	2990	2990	2990	2990	0
574	20231221	101900	68262500	2990	2990	2990	2990	1000
575	20231221	101800	65272500	2990	2990	2990	2990	0
576	20231221	101700	65272500	2990	2990	2990	2990	0
577	20231221	101600	65272500	2990	2995	2995	2990	3
578	20231221	101500	65263520	2990	2990	2990	2990	0
579	20231221	101400	65263520	2990	3000	3010	2990	503
580	20231221	101300	63759405	3010	3000	3010	3000	3
581	20231221	101200	63750390	3005	3000	3005	3000	2
582	20231221	101100	63744385	3010	3010	3010	3010	0
583	20231221	101000	63744385	3010	3010	3010	3010	1
584	20231221	100900	63741375	3000	3000	3000	3000	1365
585	20231221	100800	59646375	3000	2995	3000	2995	824
586	20231221	100700	57174380	3000	2990	3000	2990	102
587	20231221	100600	56868400	3000	3000	3000	3000	0
588	20231221	100500	56868400	3000	3000	3000	3000	3
589	20231221	100400	56859400	3000	3000	3000	3000	0
590	20231221	100300	56859400	3000	3000	3000	3000	0
591	20231221	100200	56859400	3000	2990	3000	2990	9
592	20231221	100100	56832440	3000	2995	3000	2995	2
593	20231221	100000	56826445	3000	2995	3000	2995	3
594	20231221	095900	56817450	2990	2990	2990	2990	0
595	20231221	095800	56817450	2990	2990	2990	2990	1
596	20231221	095700	56814460	3000	2995	3000	2995	2053
597	20231221	095600	50655465	2990	2990	2990	2990	1
598	20231221	095500	50652475	2995	2995	2995	2995	1
599	20231221	095400	50649480	2990	2990	2990	2990	16
600	20231221	095300	50601640	2990	2990	2990	2990	8
601	20231221	095200	50577720	3000	3000	3000	3000	0
602	20231221	095100	50577720	3000	3000	3000	3000	0
603	20231221	095000	50577720	3000	2990	3000	2990	225
604	20231221	094900	49904960	2990	2990	2990	2990	0
605	20231221	094800	49904960	2990	2990	2990	2990	25
606	20231221	094700	49830210	2990	2990	2990	2990	4
607	20231221	094600	49818250	2990	2990	2990	2990	721
608	20231221	094500	47662460	3000	3000	3000	3000	3
609	20231221	094400	47653460	3000	3000	3000	3000	1
610	20231221	094300	47650460	3000	2995	3000	2995	2
611	20231221	094200	47644465	2995	2990	2995	2990	3
612	20231221	094100	47635485	3000	2995	3000	2995	89
613	20231221	094000	47368680	2995	2995	2995	2995	0
614	20231221	093900	47368680	2995	2995	2995	2995	0
615	20231221	093800	47368680	2995	2995	2995	2995	407
616	20231221	093700	46149715	2995	2990	2995	2990	4351
617	20231221	093600	33140220	2980	2980	2980	2980	0
618	20231221	093500	33140220	2980	2980	2980	2980	0
619	20231221	093400	33140220	2980	2985	2985	2980	200
620	20231221	093300	32543535	2990	2990	2990	2990	0
621	20231221	093200	32543535	2990	2990	2990	2990	10
622	20231221	093100	32513635	2985	2990	2990	2985	551
623	20231221	093000	30868695	2990	2990	2990	2990	2
624	20231221	092900	30862715	2985	2990	2990	2985	2805
625	20231221	092800	22489785	2990	2990	2990	2990	1102
626	20231221	092700	19194805	2990	2990	2990	2990	1
627	20231221	092600	19191815	2990	2990	2990	2990	214
628	20231221	092500	18551955	2990	2990	2990	2990	197
629	20231221	092400	17962925	2995	2995	2995	2995	0
630	20231221	092300	17962925	2995	2995	2995	2995	4
631	20231221	092200	17950945	2995	2995	2995	2995	21
632	20231221	092100	17888050	2995	2995	2995	2995	0
633	20231221	092000	17888050	2995	2995	2995	2995	1
634	20231221	091900	17885055	2990	2990	2990	2990	168
635	20231221	091800	17382735	2990	2990	2995	2990	5
636	20231221	091700	17367780	2985	2985	2985	2985	719
637	20231221	091600	15221565	2985	2985	2985	2985	288
638	20231221	091500	14361885	2985	2995	2995	2985	350
639	20231221	091400	13315305	3000	3000	3000	3000	0
640	20231221	091300	13315305	3000	3005	3005	3000	49
641	20231221	091200	13168205	3005	3005	3005	3005	198
642	20231221	091100	12573215	3005	3005	3005	3005	0
643	20231221	091000	12573215	3005	3005	3005	3005	3
644	20231221	090900	12564200	3010	3010	3010	3010	0
645	20231221	090800	12564200	3010	3010	3010	3010	0
646	20231221	090700	12564200	3010	3010	3010	3010	170
647	20231221	090600	12052500	3010	3010	3010	3010	1
648	20231221	090500	12049490	3015	3005	3015	3005	714
649	20231221	090400	9900350	3010	3005	3010	3005	18
650	20231221	090300	9846175	3005	3010	3025	3005	2962
651	20231221	090200	886195	3025	3010	3025	3010	5
652	20231221	090100	871100	3025	3020	3025	3020	265
653	20231221	090000	69575	3025	3025	3025	3025	23