KissMeData/130500/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201400	74974820	2960	2960	2960	2960	233
3	20231220	201300	74974820	2960	2960	2960	2960	0
4	20231220	201200	74974820	2960	2960	2960	2960	0
5	20231220	201100	74974820	2960	2960	2960	2960	0
6	20231220	201000	74974820	2960	2960	2960	2960	0
7	20231220	200900	74974820	2960	2960	2960	2960	0
8	20231220	200800	74974820	2960	2960	2960	2960	0
9	20231220	200700	74974820	2960	2960	2960	2960	0
10	20231220	200600	74974820	2960	2960	2960	2960	0
11	20231220	200500	74974820	2960	2960	2960	2960	0
12	20231220	200400	74974820	2960	2960	2960	2960	0
13	20231220	200300	74974820	2960	2960	2960	2960	0
14	20231220	200200	74974820	2960	2960	2960	2960	0
15	20231220	200100	74974820	2960	2960	2960	2960	0
16	20231220	200000	74974820	2960	2960	2960	2960	0
17	20231220	195900	74974820	2960	2960	2960	2960	0
18	20231220	195800	74974820	2960	2960	2960	2960	0
19	20231220	195700	74974820	2960	2960	2960	2960	0
20	20231220	195600	74974820	2960	2960	2960	2960	0
21	20231220	195500	74974820	2960	2960	2960	2960	0
22	20231220	195400	74974820	2960	2960	2960	2960	0
23	20231220	195300	74974820	2960	2960	2960	2960	0
24	20231220	195200	74974820	2960	2960	2960	2960	0
25	20231220	195100	74974820	2960	2960	2960	2960	0
26	20231220	195000	74974820	2960	2960	2960	2960	0
27	20231220	194900	74974820	2960	2960	2960	2960	0
28	20231220	194800	74974820	2960	2960	2960	2960	0
29	20231220	194700	74974820	2960	2960	2960	2960	0
30	20231220	194600	74974820	2960	2960	2960	2960	0
31	20231220	194500	74974820	2960	2960	2960	2960	0
32	20231220	194400	74974820	2960	2960	2960	2960	233
33	20231220	194300	74974820	2960	2960	2960	2960	0
34	20231220	194200	74974820	2960	2960	2960	2960	0
35	20231220	194100	74974820	2960	2960	2960	2960	0
36	20231220	194000	74974820	2960	2960	2960	2960	0
37	20231220	193900	74974820	2960	2960	2960	2960	0
38	20231220	193800	74974820	2960	2960	2960	2960	0
39	20231220	193700	74974820	2960	2960	2960	2960	0
40	20231220	193600	74974820	2960	2960	2960	2960	0
41	20231220	193500	74974820	2960	2960	2960	2960	0
42	20231220	193400	74974820	2960	2960	2960	2960	0
43	20231220	193300	74974820	2960	2960	2960	2960	0
44	20231220	193200	74974820	2960	2960	2960	2960	0
45	20231220	193100	74974820	2960	2960	2960	2960	0
46	20231220	193000	74974820	2960	2960	2960	2960	0
47	20231220	192900	74974820	2960	2960	2960	2960	0
48	20231220	192800	74974820	2960	2960	2960	2960	0
49	20231220	192700	74974820	2960	2960	2960	2960	0
50	20231220	192600	74974820	2960	2960	2960	2960	0
51	20231220	192500	74974820	2960	2960	2960	2960	0
52	20231220	192400	74974820	2960	2960	2960	2960	0
53	20231220	192300	74974820	2960	2960	2960	2960	0
54	20231220	192200	74974820	2960	2960	2960	2960	0
55	20231220	192100	74974820	2960	2960	2960	2960	0
56	20231220	192000	74974820	2960	2960	2960	2960	0
57	20231220	191900	74974820	2960	2960	2960	2960	0
58	20231220	191800	74974820	2960	2960	2960	2960	0
59	20231220	191700	74974820	2960	2960	2960	2960	0
60	20231220	191600	74974820	2960	2960	2960	2960	0
61	20231220	191500	74974820	2960	2960	2960	2960	0
62	20231220	191400	74974820	2960	2960	2960	2960	233
63	20231220	191300	74974820	2960	2960	2960	2960	0
64	20231220	191200	74974820	2960	2960	2960	2960	0
65	20231220	191100	74974820	2960	2960	2960	2960	0
66	20231220	191000	74974820	2960	2960	2960	2960	0
67	20231220	190900	74974820	2960	2960	2960	2960	0
68	20231220	190800	74974820	2960	2960	2960	2960	0
69	20231220	190700	74974820	2960	2960	2960	2960	0
70	20231220	190600	74974820	2960	2960	2960	2960	0
71	20231220	190500	74974820	2960	2960	2960	2960	0
72	20231220	190400	74974820	2960	2960	2960	2960	0
73	20231220	190300	74974820	2960	2960	2960	2960	0
74	20231220	190200	74974820	2960	2960	2960	2960	0
75	20231220	190100	74974820	2960	2960	2960	2960	0
76	20231220	190000	74974820	2960	2960	2960	2960	0
77	20231220	185900	74974820	2960	2960	2960	2960	0
78	20231220	185800	74974820	2960	2960	2960	2960	0
79	20231220	185700	74974820	2960	2960	2960	2960	0
80	20231220	185600	74974820	2960	2960	2960	2960	0
81	20231220	185500	74974820	2960	2960	2960	2960	0
82	20231220	185400	74974820	2960	2960	2960	2960	0
83	20231220	185300	74974820	2960	2960	2960	2960	0
84	20231220	185200	74974820	2960	2960	2960	2960	0
85	20231220	185100	74974820	2960	2960	2960	2960	0
86	20231220	185000	74974820	2960	2960	2960	2960	0
87	20231220	184900	74974820	2960	2960	2960	2960	0
88	20231220	184800	74974820	2960	2960	2960	2960	0
89	20231220	184700	74974820	2960	2960	2960	2960	0
90	20231220	184600	74974820	2960	2960	2960	2960	0
91	20231220	184500	74974820	2960	2960	2960	2960	0
92	20231220	184400	74974820	2960	2960	2960	2960	233
93	20231220	184300	74974820	2960	2960	2960	2960	0
94	20231220	184200	74974820	2960	2960	2960	2960	0
95	20231220	184100	74974820	2960	2960	2960	2960	0
96	20231220	184000	74974820	2960	2960	2960	2960	0
97	20231220	183900	74974820	2960	2960	2960	2960	0
98	20231220	183800	74974820	2960	2960	2960	2960	0
99	20231220	183700	74974820	2960	2960	2960	2960	0
100	20231220	183600	74974820	2960	2960	2960	2960	0
101	20231220	183500	74974820	2960	2960	2960	2960	0
102	20231220	183400	74974820	2960	2960	2960	2960	0
103	20231220	183300	74974820	2960	2960	2960	2960	0
104	20231220	183200	74974820	2960	2960	2960	2960	0
105	20231220	183100	74974820	2960	2960	2960	2960	0
106	20231220	183000	74974820	2960	2960	2960	2960	0
107	20231220	182900	74974820	2960	2960	2960	2960	0
108	20231220	182800	74974820	2960	2960	2960	2960	0
109	20231220	182700	74974820	2960	2960	2960	2960	0
110	20231220	182600	74974820	2960	2960	2960	2960	0
111	20231220	182500	74974820	2960	2960	2960	2960	0
112	20231220	182400	74974820	2960	2960	2960	2960	0
113	20231220	182300	74974820	2960	2960	2960	2960	0
114	20231220	182200	74974820	2960	2960	2960	2960	0
115	20231220	182100	74974820	2960	2960	2960	2960	0
116	20231220	182000	74974820	2960	2960	2960	2960	0
117	20231220	181900	74974820	2960	2960	2960	2960	0
118	20231220	181800	74974820	2960	2960	2960	2960	0
119	20231220	181700	74974820	2960	2960	2960	2960	0
120	20231220	181600	74974820	2960	2960	2960	2960	0
121	20231220	181500	74974820	2960	2960	2960	2960	0
122	20231220	181400	74974820	2960	2960	2960	2960	233
123	20231220	181300	74974820	2960	2960	2960	2960	0
124	20231220	181200	74974820	2960	2960	2960	2960	0
125	20231220	181100	74974820	2960	2960	2960	2960	0
126	20231220	181000	74974820	2960	2960	2960	2960	0
127	20231220	180900	74974820	2960	2960	2960	2960	0
128	20231220	180800	74974820	2960	2960	2960	2960	0
129	20231220	180700	74974820	2960	2960	2960	2960	0
130	20231220	180600	74974820	2960	2960	2960	2960	0
131	20231220	180500	74974820	2960	2960	2960	2960	0
132	20231220	180400	74974820	2960	2960	2960	2960	0
133	20231220	180300	74974820	2960	2960	2960	2960	0
134	20231220	180200	74974820	2960	2960	2960	2960	0
135	20231220	180100	74974820	2960	2960	2960	2960	0
136	20231220	180000	74974820	2960	2960	2960	2960	0
137	20231220	175900	74974820	2960	2960	2960	2960	0
138	20231220	175800	74974820	2960	2960	2960	2960	0
139	20231220	175700	74974820	2960	2960	2960	2960	0
140	20231220	175600	74974820	2960	2960	2960	2960	0
141	20231220	175500	74974820	2960	2960	2960	2960	0
142	20231220	175400	74974820	2960	2960	2960	2960	0
143	20231220	175300	74974820	2960	2960	2960	2960	0
144	20231220	175200	74974820	2960	2960	2960	2960	0
145	20231220	175100	74974820	2960	2960	2960	2960	0
146	20231220	175000	74974820	2960	2960	2960	2960	0
147	20231220	174900	74974820	2960	2960	2960	2960	0
148	20231220	174800	74974820	2960	2960	2960	2960	0
149	20231220	174700	74974820	2960	2960	2960	2960	0
150	20231220	174600	74974820	2960	2960	2960	2960	0
151	20231220	174500	74974820	2960	2960	2960	2960	0
152	20231220	174400	74974820	2960	2960	2960	2960	233
153	20231220	174300	74974820	2960	2960	2960	2960	0
154	20231220	174200	74974820	2960	2960	2960	2960	0
155	20231220	174100	74974820	2960	2960	2960	2960	0
156	20231220	174000	74974820	2960	2960	2960	2960	0
157	20231220	173900	74974820	2960	2960	2960	2960	0
158	20231220	173800	74974820	2960	2960	2960	2960	0
159	20231220	173700	74974820	2960	2960	2960	2960	0
160	20231220	173600	74974820	2960	2960	2960	2960	0
161	20231220	173500	74974820	2960	2960	2960	2960	0
162	20231220	173400	74974820	2960	2960	2960	2960	0
163	20231220	173300	74974820	2960	2960	2960	2960	0
164	20231220	173200	74974820	2960	2960	2960	2960	0
165	20231220	173100	74974820	2960	2960	2960	2960	0
166	20231220	173000	74974820	2960	2960	2960	2960	0
167	20231220	172900	74974820	2960	2960	2960	2960	0
168	20231220	172800	74974820	2960	2960	2960	2960	0
169	20231220	172700	74974820	2960	2960	2960	2960	0
170	20231220	172600	74974820	2960	2960	2960	2960	0
171	20231220	172500	74974820	2960	2960	2960	2960	0
172	20231220	172400	74974820	2960	2960	2960	2960	0
173	20231220	172300	74974820	2960	2960	2960	2960	0
174	20231220	172200	74974820	2960	2960	2960	2960	0
175	20231220	172100	74974820	2960	2960	2960	2960	0
176	20231220	172000	74974820	2960	2960	2960	2960	0
177	20231220	171900	74974820	2960	2960	2960	2960	0
178	20231220	171800	74974820	2960	2960	2960	2960	0
179	20231220	171700	74974820	2960	2960	2960	2960	0
180	20231220	171600	74974820	2960	2960	2960	2960	0
181	20231220	171500	74974820	2960	2960	2960	2960	0
182	20231220	171400	74974820	2960	2960	2960	2960	233
183	20231220	171300	74974820	2960	2960	2960	2960	0
184	20231220	171200	74974820	2960	2960	2960	2960	0
185	20231220	171100	74974820	2960	2960	2960	2960	0
186	20231220	171000	74974820	2960	2960	2960	2960	0
187	20231220	170900	74974820	2960	2960	2960	2960	0
188	20231220	170800	74974820	2960	2960	2960	2960	0
189	20231220	170700	74974820	2960	2960	2960	2960	0
190	20231220	170600	74974820	2960	2960	2960	2960	0
191	20231220	170500	74974820	2960	2960	2960	2960	0
192	20231220	170400	74974820	2960	2960	2960	2960	0
193	20231220	170300	74974820	2960	2960	2960	2960	0
194	20231220	170200	74974820	2960	2960	2960	2960	0
195	20231220	170100	74974820	2960	2960	2960	2960	0
196	20231220	170000	74974820	2960	2960	2960	2960	0
197	20231220	165900	74974820	2960	2960	2960	2960	0
198	20231220	165800	74974820	2960	2960	2960	2960	0
199	20231220	165700	74974820	2960	2960	2960	2960	0
200	20231220	165600	74974820	2960	2960	2960	2960	0
201	20231220	165500	74974820	2960	2960	2960	2960	0
202	20231220	165400	74974820	2960	2960	2960	2960	0
203	20231220	165300	74974820	2960	2960	2960	2960	0
204	20231220	165200	74974820	2960	2960	2960	2960	0
205	20231220	165100	74974820	2960	2960	2960	2960	0
206	20231220	165000	74974820	2960	2960	2960	2960	0
207	20231220	164900	74974820	2960	2960	2960	2960	0
208	20231220	164800	74974820	2960	2960	2960	2960	0
209	20231220	164700	74974820	2960	2960	2960	2960	0
210	20231220	164600	74974820	2960	2960	2960	2960	0
211	20231220	164500	74974820	2960	2960	2960	2960	0
212	20231220	164400	74974820	2960	2960	2960	2960	233
213	20231220	164300	74974820	2960	2960	2960	2960	0
214	20231220	164200	74974820	2960	2960	2960	2960	0
215	20231220	164100	74974820	2960	2960	2960	2960	0
216	20231220	164000	74974820	2960	2960	2960	2960	0
217	20231220	163900	74974820	2960	2960	2960	2960	0
218	20231220	163800	74974820	2960	2960	2960	2960	0
219	20231220	163700	74974820	2960	2960	2960	2960	0
220	20231220	163600	74974820	2960	2960	2960	2960	0
221	20231220	163500	74974820	2960	2960	2960	2960	0
222	20231220	163400	74974820	2960	2960	2960	2960	0
223	20231220	163300	74974820	2960	2960	2960	2960	0
224	20231220	163200	74974820	2960	2960	2960	2960	0
225	20231220	163100	74974820	2960	2960	2960	2960	0
226	20231220	163000	74974820	2960	2960	2960	2960	0
227	20231220	162900	74974820	2960	2960	2960	2960	0
228	20231220	162800	74974820	2960	2960	2960	2960	0
229	20231220	162700	74974820	2960	2960	2960	2960	0
230	20231220	162600	74974820	2960	2960	2960	2960	0
231	20231220	162500	74974820	2960	2960	2960	2960	0
232	20231220	162400	74974820	2960	2960	2960	2960	0
233	20231220	162300	74974820	2960	2960	2960	2960	0
234	20231220	162200	74974820	2960	2960	2960	2960	0
235	20231220	162100	74974820	2960	2960	2960	2960	0
236	20231220	162000	74974820	2960	2960	2960	2960	0
237	20231220	161900	74974820	2960	2960	2960	2960	0
238	20231220	161800	74974820	2960	2960	2960	2960	0
239	20231220	161700	74974820	2960	2960	2960	2960	0
240	20231220	161600	74974820	2960	2960	2960	2960	0
241	20231220	161500	74974820	2960	2960	2960	2960	0
242	20231220	161400	74974820	2960	2960	2960	2960	233
243	20231220	161300	74974820	2960	2960	2960	2960	0
244	20231220	161200	74974820	2960	2960	2960	2960	0
245	20231220	161100	74974820	2960	2960	2960	2960	0
246	20231220	161000	74974820	2960	2960	2960	2960	0
247	20231220	160900	74974820	2960	2960	2960	2960	0
248	20231220	160800	74974820	2960	2960	2960	2960	0
249	20231220	160700	74974820	2960	2960	2960	2960	0
250	20231220	160600	74974820	2960	2960	2960	2960	0
251	20231220	160500	74974820	2960	2960	2960	2960	0
252	20231220	160400	74974820	2960	2960	2960	2960	0
253	20231220	160300	74974820	2960	2960	2960	2960	0
254	20231220	160200	74974820	2960	2960	2960	2960	0
255	20231220	160100	74974820	2960	2960	2960	2960	0
256	20231220	160000	74974820	2960	2960	2960	2960	0
257	20231220	155900	74974820	2960	2960	2960	2960	0
258	20231220	155800	74974820	2960	2960	2960	2960	0
259	20231220	155700	74974820	2960	2960	2960	2960	0
260	20231220	155600	74974820	2960	2960	2960	2960	0
261	20231220	155500	74974820	2960	2960	2960	2960	0
262	20231220	155400	74974820	2960	2960	2960	2960	0
263	20231220	155300	74974820	2960	2960	2960	2960	0
264	20231220	155200	74974820	2960	2960	2960	2960	0
265	20231220	155100	74974820	2960	2960	2960	2960	0
266	20231220	155000	74974820	2960	2960	2960	2960	0
267	20231220	154900	74974820	2960	2960	2960	2960	0
268	20231220	154800	74974820	2960	2960	2960	2960	0
269	20231220	154700	74974820	2960	2960	2960	2960	0
270	20231220	154600	74974820	2960	2960	2960	2960	0
271	20231220	154500	74974820	2960	2960	2960	2960	0
272	20231220	154400	74974820	2960	2960	2960	2960	233
273	20231220	154300	74974820	2960	2960	2960	2960	0
274	20231220	154200	74974820	2960	2960	2960	2960	0
275	20231220	154100	74974820	2960	2960	2960	2960	0
276	20231220	154000	74974820	2960	2960	2960	2960	0
277	20231220	153900	74974820	2960	2960	2960	2960	0
278	20231220	153800	74974820	2960	2960	2960	2960	0
279	20231220	153700	74974820	2960	2960	2960	2960	0
280	20231220	153600	74974820	2960	2960	2960	2960	0
281	20231220	153500	74974820	2960	2960	2960	2960	0
282	20231220	153400	74974820	2960	2960	2960	2960	0
283	20231220	153300	74974820	2960	2960	2960	2960	0
284	20231220	153200	74974820	2960	2960	2960	2960	0
285	20231220	153100	74974820	2960	2960	2960	2960	0
286	20231220	153000	74974820	2960	2960	2960	2960	233
287	20231220	152900	74285140	2960	2960	2960	2960	0
288	20231220	152800	74285140	2960	2960	2960	2960	0
289	20231220	152700	74285140	2960	2960	2960	2960	0
290	20231220	152600	74285140	2960	2960	2960	2960	0
291	20231220	152500	74285140	2960	2960	2960	2960	0
292	20231220	152400	74285140	2960	2960	2960	2960	0
293	20231220	152300	74285140	2960	2960	2960	2960	0
294	20231220	152200	74285140	2960	2960	2960	2960	0
295	20231220	152100	74285140	2960	2960	2960	2960	0
296	20231220	152000	74285140	2960	2960	2960	2960	0
297	20231220	151900	74285140	2960	2960	2960	2960	9
298	20231220	151800	74258500	2960	2970	2970	2960	239
299	20231220	151700	73549770	2960	2960	2960	2960	0
300	20231220	151600	73549770	2960	2960	2960	2960	0
301	20231220	151500	73549770	2960	2960	2960	2960	0
302	20231220	151400	73549770	2960	2960	2960	2960	100
303	20231220	151300	73253770	2955	2960	2960	2955	1000
304	20231220	151200	70298725	2960	2970	2970	2960	169
305	20231220	151100	69798085	2960	2960	2960	2960	164
306	20231220	151000	69312645	2965	2965	2970	2965	233
307	20231220	150900	68621145	2970	2970	2970	2970	0
308	20231220	150800	68621145	2970	2965	2970	2960	44
309	20231220	150700	68490530	2965	2965	2965	2965	0
310	20231220	150600	68490530	2965	2965	2965	2965	0
311	20231220	150500	68490530	2965	2970	2970	2965	291
312	20231220	150400	67627260	2965	2965	2965	2965	125
313	20231220	150300	67256635	2965	2965	2965	2965	400
314	20231220	150200	66070635	2965	2965	2965	2965	0
315	20231220	150100	66070635	2965	2965	2965	2965	0
316	20231220	150000	66070635	2965	2965	2965	2965	0
317	20231220	145900	66070635	2965	2965	2965	2965	100
318	20231220	145800	65774135	2960	2960	2960	2960	0
319	20231220	145700	65774135	2960	2960	2960	2960	2
320	20231220	145600	65768215	2960	2960	2960	2960	0
321	20231220	145500	65768215	2960	2960	2960	2960	100
322	20231220	145400	65472215	2960	2960	2960	2960	0
323	20231220	145300	65472215	2960	2960	2960	2960	0
324	20231220	145200	65472215	2960	2960	2960	2960	0
325	20231220	145100	65472215	2960	2960	2960	2960	0
326	20231220	145000	65472215	2960	2960	2960	2960	0
327	20231220	144900	65472215	2960	2960	2960	2960	28
328	20231220	144800	65389335	2970	2970	2970	2970	4
329	20231220	144700	65377455	2970	2970	2970	2970	0
330	20231220	144600	65377455	2970	2970	2970	2970	0
331	20231220	144500	65377455	2970	2970	2970	2970	0
332	20231220	144400	65377455	2970	2970	2970	2970	11
333	20231220	144300	65344785	2970	2970	2970	2970	7
334	20231220	144200	65323995	2970	2970	2970	2970	0
335	20231220	144100	65323995	2970	2970	2970	2970	0
336	20231220	144000	65323995	2970	2970	2970	2970	350
337	20231220	143900	64284495	2970	2970	2970	2970	100
338	20231220	143800	63987495	2970	2970	2970	2970	0
339	20231220	143700	63987495	2970	2970	2970	2970	200
340	20231220	143600	63393495	2970	2970	2970	2970	0
341	20231220	143500	63393495	2970	2970	2970	2970	0
342	20231220	143400	63393495	2970	2970	2970	2970	0
343	20231220	143300	63393495	2970	2970	2970	2970	0
344	20231220	143200	63393495	2970	2970	2970	2970	34
345	20231220	143100	63292515	2970	2970	2970	2970	0
346	20231220	143000	63292515	2970	2970	2970	2970	0
347	20231220	142900	63292515	2970	2970	2970	2970	0
348	20231220	142800	63292515	2970	2970	2970	2970	0
349	20231220	142700	63292515	2970	2970	2970	2970	100
350	20231220	142600	62995515	2960	2960	2960	2960	0
351	20231220	142500	62995515	2960	2960	2960	2960	119
352	20231220	142400	62643275	2970	2970	2970	2970	0
353	20231220	142300	62643275	2970	2970	2970	2970	0
354	20231220	142200	62643275	2970	2970	2970	2970	10
355	20231220	142100	62613575	2970	2970	2970	2970	10
356	20231220	142000	62583875	2970	2970	2970	2970	0
357	20231220	141900	62583875	2970	2970	2970	2970	0
358	20231220	141800	62583875	2970	2970	2970	2970	0
359	20231220	141700	62583875	2970	2970	2970	2970	0
360	20231220	141600	62583875	2970	2970	2970	2970	0
361	20231220	141500	62583875	2970	2970	2970	2970	0
362	20231220	141400	62583875	2970	2970	2970	2970	0
363	20231220	141300	62583875	2970	2970	2970	2970	0
364	20231220	141200	62583875	2970	2970	2970	2970	0
365	20231220	141100	62583875	2970	2970	2970	2970	67
366	20231220	141000	62384885	2965	2965	2965	2965	100
367	20231220	140900	62088385	2960	2960	2960	2960	100
368	20231220	140800	61792385	2965	2965	2965	2965	0
369	20231220	140700	61792385	2965	2965	2965	2965	0
370	20231220	140600	61792385	2965	2965	2965	2965	0
371	20231220	140500	61792385	2965	2970	2970	2965	160
372	20231220	140400	61317710	2970	2970	2970	2970	0
373	20231220	140300	61317710	2970	2970	2970	2970	281
374	20231220	140200	60483140	2970	2970	2970	2970	19
375	20231220	140100	60426710	2975	2975	2975	2975	10
376	20231220	140000	60396960	2975	2975	2975	2975	20
377	20231220	135900	60337460	2975	2975	2975	2975	0
378	20231220	135800	60337460	2975	2975	2975	2975	0
379	20231220	135700	60337460	2975	2975	2975	2975	1
380	20231220	135600	60334485	2975	2975	2975	2975	422
381	20231220	135500	59079035	2975	2975	2975	2975	1
382	20231220	135400	59076060	2980	2980	2980	2980	1
383	20231220	135300	59073080	2975	2975	2975	2975	1
384	20231220	135200	59070105	2975	2975	2975	2975	577
385	20231220	135100	57353530	2975	2975	2975	2975	0
386	20231220	135000	57353530	2975	2975	2975	2975	0
387	20231220	134900	57353530	2975	2975	2975	2975	72
388	20231220	134800	57139330	2975	2975	2975	2975	395
389	20231220	134700	55964205	2975	2975	2975	2975	35
390	20231220	134600	55860080	2975	2975	2975	2975	4
391	20231220	134500	55848180	2975	2975	2975	2975	100
392	20231220	134400	55550680	2975	2975	2975	2975	0
393	20231220	134300	55550680	2975	2975	2975	2975	1
394	20231220	134200	55547705	2975	2965	2975	2965	2
395	20231220	134100	55541765	2965	2965	2965	2965	30
396	20231220	134000	55452815	2965	2965	2965	2965	0
397	20231220	133900	55452815	2965	2965	2965	2965	65
398	20231220	133800	55260090	2965	2965	2965	2965	20
399	20231220	133700	55200790	2965	2965	2965	2965	0
400	20231220	133600	55200790	2965	2965	2965	2965	0
401	20231220	133500	55200790	2965	2965	2965	2965	0
402	20231220	133400	55200790	2965	2965	2965	2965	11
403	20231220	133300	55168175	2965	2965	2965	2965	10
404	20231220	133200	55138525	2965	2965	2965	2965	21
405	20231220	133100	55076260	2965	2965	2965	2965	0
406	20231220	133000	55076260	2965	2965	2965	2965	0
407	20231220	132900	55076260	2965	2970	2970	2965	517
408	20231220	132800	53543300	2975	2975	2975	2975	0
409	20231220	132700	53543300	2975	2975	2975	2975	0
410	20231220	132600	53543300	2975	2975	2975	2975	0
411	20231220	132500	53543300	2975	2975	2975	2975	0
412	20231220	132400	53543300	2975	2975	2975	2975	125
413	20231220	132300	53171425	2980	2980	2980	2980	0
414	20231220	132200	53171425	2980	2980	2980	2980	0
415	20231220	132100	53171425	2980	2980	2980	2980	0
416	20231220	132000	53171425	2980	2980	2980	2980	0
417	20231220	131900	53171425	2980	2980	2980	2980	0
418	20231220	131800	53171425	2980	2980	2980	2980	0
419	20231220	131700	53171425	2980	2980	2980	2980	10
420	20231220	131600	53141625	2980	2980	2980	2980	24
421	20231220	131500	53070105	2980	2965	2980	2965	2
422	20231220	131400	53064160	2965	2975	2975	2965	209
423	20231220	131300	52444215	2980	2980	2980	2980	0
424	20231220	131200	52444215	2980	2980	2980	2980	217
425	20231220	131100	51797555	2975	2975	2975	2975	4
426	20231220	131000	51785655	2975	2975	2975	2975	0
427	20231220	130900	51785655	2975	2975	2975	2975	0
428	20231220	130800	51785655	2975	2975	2975	2975	10
429	20231220	130700	51755905	2965	2970	2970	2965	140
430	20231220	130600	51340780	2960	2960	2960	2960	292
431	20231220	130500	50476460	2950	2950	2950	2950	0
432	20231220	130400	50476460	2950	2950	2950	2950	0
433	20231220	130300	50476460	2950	2950	2950	2950	0
434	20231220	130200	50476460	2950	2950	2950	2950	0
435	20231220	130100	50476460	2950	2950	2950	2950	0
436	20231220	130000	50476460	2950	2950	2950	2950	0
437	20231220	125900	50476460	2950	2955	2955	2950	52
438	20231220	125800	50323040	2955	2955	2955	2955	1000
439	20231220	125700	47368040	2950	2950	2950	2950	172
440	20231220	125600	46860640	2950	2950	2955	2950	280
441	20231220	125500	46034565	2950	2950	2950	2950	75
442	20231220	125400	45813315	2950	2950	2950	2950	0
443	20231220	125300	45813315	2950	2950	2950	2950	0
444	20231220	125200	45813315	2950	2950	2950	2950	0
445	20231220	125100	45813315	2950	2950	2950	2950	0
446	20231220	125000	45813315	2950	2950	2950	2950	0
447	20231220	124900	45813315	2950	2950	2950	2950	1299
448	20231220	124800	41981265	2950	2950	2950	2950	0
449	20231220	124700	41981265	2950	2950	2950	2950	121
450	20231220	124600	41624315	2950	2950	2950	2950	530
451	20231220	124500	40060815	2950	2950	2950	2950	50
452	20231220	124400	39913315	2950	2950	2950	2950	33
453	20231220	124300	39815965	2950	2950	2950	2950	400
454	20231220	124200	38635965	2950	2950	2950	2950	15
455	20231220	124100	38591715	2950	2950	2950	2950	0
456	20231220	124000	38591715	2950	2950	2950	2950	0
457	20231220	123900	38591715	2950	2950	2950	2950	0
458	20231220	123800	38591715	2950	2950	2950	2950	0
459	20231220	123700	38591715	2950	2950	2950	2950	694
460	20231220	123600	36544415	2950	2950	2950	2950	0
461	20231220	123500	36544415	2950	2950	2950	2950	14
462	20231220	123400	36503115	2950	2950	2950	2950	0
463	20231220	123300	36503115	2950	2950	2950	2950	60
464	20231220	123200	36326115	2950	2950	2950	2950	10
465	20231220	123100	36296615	2950	2950	2950	2950	121
466	20231220	123000	35939665	2945	2945	2945	2945	0
467	20231220	122900	35939665	2945	2945	2945	2945	0
468	20231220	122800	35939665	2945	2945	2945	2945	0
469	20231220	122700	35939665	2945	2945	2945	2945	0
470	20231220	122600	35939665	2945	2945	2945	2945	42
471	20231220	122500	35815975	2950	2945	2950	2945	48
472	20231220	122400	35674605	2945	2945	2945	2945	10
473	20231220	122300	35645155	2945	2945	2945	2945	0
474	20231220	122200	35645155	2945	2950	2950	2945	343
475	20231220	122100	34634220	2950	2950	2950	2950	0
476	20231220	122000	34634220	2950	2950	2950	2950	5
477	20231220	121900	34619470	2950	2950	2950	2950	0
478	20231220	121800	34619470	2950	2950	2950	2950	154
479	20231220	121700	34165170	2950	2950	2950	2950	0
480	20231220	121600	34165170	2950	2950	2950	2950	91
481	20231220	121500	33896720	2950	2950	2950	2950	427
482	20231220	121400	32637070	2950	2950	2950	2950	0
483	20231220	121300	32637070	2950	2950	2950	2950	0
484	20231220	121200	32637070	2950	2950	2950	2950	133
485	20231220	121100	32244720	2955	2955	2955	2955	2
486	20231220	121000	32238810	2955	2955	2955	2955	269
487	20231220	120900	31443915	2955	2955	2955	2955	0
488	20231220	120800	31443915	2955	2955	2955	2955	0
489	20231220	120700	31443915	2955	2955	2955	2955	0
490	20231220	120600	31443915	2955	2955	2955	2955	4
491	20231220	120500	31432095	2955	2955	2955	2955	0
492	20231220	120400	31432095	2955	2955	2955	2955	60
493	20231220	120300	31254795	2955	2955	2955	2955	0
494	20231220	120200	31254795	2955	2955	2955	2955	166
495	20231220	120100	30764265	2955	2955	2955	2955	269
496	20231220	120000	29969370	2955	2955	2955	2955	105
497	20231220	115900	29659095	2955	2955	2955	2955	61
498	20231220	115800	29478840	2960	2960	2960	2960	0
499	20231220	115700	29478840	2960	2960	2960	2960	0
500	20231220	115600	29478840	2960	2960	2960	2960	15
501	20231220	115500	29434440	2960	2960	2960	2960	0
502	20231220	115400	29434440	2960	2960	2960	2960	2
503	20231220	115300	29428520	2955	2955	2955	2955	0
504	20231220	115200	29428520	2955	2955	2955	2955	0
505	20231220	115100	29428520	2955	2955	2955	2955	300
506	20231220	115000	28542020	2955	2955	2955	2955	0
507	20231220	114900	28542020	2955	2955	2955	2955	0
508	20231220	114800	28542020	2955	2955	2955	2955	0
509	20231220	114700	28542020	2955	2955	2955	2955	0
510	20231220	114600	28542020	2955	2955	2955	2955	0
511	20231220	114500	28542020	2955	2955	2955	2955	0
512	20231220	114400	28542020	2955	2955	2955	2955	0
513	20231220	114300	28542020	2955	2955	2955	2955	106
514	20231220	114200	28228790	2955	2955	2955	2955	0
515	20231220	114100	28228790	2955	2955	2955	2955	0
516	20231220	114000	28228790	2955	2955	2955	2955	150
517	20231220	113900	27785540	2955	2955	2955	2955	3
518	20231220	113800	27776675	2955	2955	2955	2955	0
519	20231220	113700	27776675	2955	2955	2955	2955	31
520	20231220	113600	27685070	2960	2960	2960	2960	0
521	20231220	113500	27685070	2960	2960	2960	2960	0
522	20231220	113400	27685070	2960	2960	2960	2960	100
523	20231220	113300	27389070	2955	2955	2955	2955	0
524	20231220	113200	27389070	2955	2955	2955	2955	1
525	20231220	113100	27386115	2960	2960	2960	2960	0
526	20231220	113000	27386115	2960	2960	2960	2960	0
527	20231220	112900	27386115	2960	2960	2960	2960	0
528	20231220	112800	27386115	2960	2960	2960	2960	0
529	20231220	112700	27386115	2960	2960	2960	2960	0
530	20231220	112600	27386115	2960	2960	2960	2960	0
531	20231220	112500	27386115	2960	2960	2960	2960	10
532	20231220	112400	27356515	2960	2960	2960	2960	1
533	20231220	112300	27353555	2955	2955	2955	2955	20
534	20231220	112200	27294455	2960	2960	2960	2960	100
535	20231220	112100	26998455	2960	2960	2960	2960	0
536	20231220	112000	26998455	2960	2960	2960	2960	0
537	20231220	111900	26998455	2960	2960	2960	2960	0
538	20231220	111800	26998455	2960	2960	2960	2960	0
539	20231220	111700	26998455	2960	2960	2960	2960	0
540	20231220	111600	26998455	2960	2960	2960	2960	69
541	20231220	111500	26794215	2960	2960	2960	2960	13
542	20231220	111400	26755735	2955	2955	2955	2955	2
543	20231220	111300	26749825	2955	2955	2955	2955	448
544	20231220	111200	25425985	2955	2955	2955	2955	0
545	20231220	111100	25425985	2955	2955	2955	2955	0
546	20231220	111000	25425985	2955	2955	2955	2955	0
547	20231220	110900	25425985	2955	2955	2955	2955	0
548	20231220	110800	25425985	2955	2955	2955	2955	0
549	20231220	110700	25425985	2955	2955	2955	2955	12
550	20231220	110600	25390525	2960	2960	2960	2960	0
551	20231220	110500	25390525	2960	2960	2960	2960	0
552	20231220	110400	25390525	2960	2960	2960	2960	0
553	20231220	110300	25390525	2960	2960	2960	2960	0
554	20231220	110200	25390525	2960	2960	2960	2960	0
555	20231220	110100	25390525	2960	2960	2960	2960	101
556	20231220	110000	25091565	2955	2955	2955	2955	250
557	20231220	105900	24352815	2955	2960	2960	2955	354
558	20231220	105800	23305745	2955	2955	2955	2955	0
559	20231220	105700	23305745	2955	2955	2955	2955	0
560	20231220	105600	23305745	2955	2960	2960	2955	11
561	20231220	105500	23273235	2955	2955	2955	2955	11
562	20231220	105400	23240730	2960	2960	2960	2960	0
563	20231220	105300	23240730	2960	2960	2960	2960	0
564	20231220	105200	23240730	2960	2960	2960	2960	0
565	20231220	105100	23240730	2960	2960	2960	2960	0
566	20231220	105000	23240730	2960	2955	2960	2955	173
567	20231220	104900	22729485	2955	2955	2955	2955	0
568	20231220	104800	22729485	2955	2955	2955	2955	0
569	20231220	104700	22729485	2955	2955	2955	2955	0
570	20231220	104600	22729485	2955	2955	2955	2955	165
571	20231220	104500	22241910	2955	2955	2955	2955	0
572	20231220	104400	22241910	2955	2955	2955	2955	0
573	20231220	104300	22241910	2955	2955	2955	2955	0
574	20231220	104200	22241910	2955	2955	2955	2955	60
575	20231220	104100	22064610	2955	2955	2955	2955	0
576	20231220	104000	22064610	2955	2955	2955	2955	20
577	20231220	103900	22005510	2960	2960	2960	2960	50
578	20231220	103800	21857510	2960	2960	2960	2960	260
579	20231220	103700	21087910	2960	2960	2960	2960	50
580	20231220	103600	20939910	2960	2960	2960	2960	0
581	20231220	103500	20939910	2960	2960	2960	2960	0
582	20231220	103400	20939910	2960	2960	2960	2960	1
583	20231220	103300	20936950	2960	2960	2960	2960	0
584	20231220	103200	20936950	2960	2960	2960	2960	0
585	20231220	103100	20936950	2960	2960	2960	2960	10
586	20231220	103000	20907350	2960	2955	2960	2955	322
587	20231220	102900	19954980	2955	2955	2955	2955	0
588	20231220	102800	19954980	2955	2955	2955	2955	0
589	20231220	102700	19954980	2955	2955	2955	2955	0
590	20231220	102600	19954980	2955	2955	2955	2955	0
591	20231220	102500	19954980	2955	2955	2955	2955	0
592	20231220	102400	19954980	2955	2955	2955	2955	0
593	20231220	102300	19954980	2955	2960	2960	2955	151
594	20231220	102200	19508770	2960	2960	2960	2960	0
595	20231220	102100	19508770	2960	2960	2960	2960	0
596	20231220	102000	19508770	2960	2960	2960	2960	2
597	20231220	101900	19502850	2960	2960	2960	2960	1
598	20231220	101800	19499890	2960	2960	2960	2960	0
599	20231220	101700	19499890	2960	2960	2960	2960	0
600	20231220	101600	19499890	2960	2960	2960	2960	0
601	20231220	101500	19499890	2960	2960	2960	2960	10
602	20231220	101400	19470290	2955	2955	2955	2955	324
603	20231220	101300	18512870	2955	2955	2955	2955	1
604	20231220	101200	18509915	2955	2955	2955	2955	475
605	20231220	101100	17106290	2960	2960	2960	2960	1
606	20231220	101000	17103330	2960	2955	2960	2955	20
607	20231220	100900	17044180	2960	2960	2960	2960	1
608	20231220	100800	17041220	2960	2960	2960	2960	10
609	20231220	100700	17011620	2960	2960	2960	2960	0
610	20231220	100600	17011620	2960	2960	2960	2960	0
611	20231220	100500	17011620	2960	2960	2960	2960	533
612	20231220	100400	15433940	2960	2960	2960	2960	0
613	20231220	100300	15433940	2960	2960	2960	2960	15
614	20231220	100200	15389540	2960	2960	2960	2960	1
615	20231220	100100	15386580	2960	2960	2960	2960	1
616	20231220	100000	15383620	2960	2960	2960	2960	0
617	20231220	095900	15383620	2960	2965	2965	2960	751
618	20231220	095800	13157235	2965	2965	2965	2965	100
619	20231220	095700	12860735	2965	2965	2965	2965	0
620	20231220	095600	12860735	2965	2965	2965	2965	0
621	20231220	095500	12860735	2965	2965	2965	2965	0
622	20231220	095400	12860735	2965	2965	2965	2965	0
623	20231220	095300	12860735	2965	2965	2965	2965	3
624	20231220	095200	12851840	2970	2970	2970	2970	1
625	20231220	095100	12848870	2970	2970	2970	2970	8
626	20231220	095000	12825110	2965	2970	2970	2965	664
627	20231220	094900	10856335	2965	2965	2965	2965	0
628	20231220	094800	10856335	2965	2965	2965	2965	0
629	20231220	094700	10856335	2965	2965	2965	2965	16
630	20231220	094600	10808895	2965	2965	2965	2965	0
631	20231220	094500	10808895	2965	2965	2965	2965	0
632	20231220	094400	10808895	2965	2965	2965	2965	10
633	20231220	094300	10779245	2970	2970	2970	2970	0
634	20231220	094200	10779245	2970	2970	2970	2970	0
635	20231220	094100	10779245	2970	2970	2970	2970	0
636	20231220	094000	10779245	2970	2970	2970	2970	248
637	20231220	093900	10042685	2970	2970	2970	2970	1
638	20231220	093800	10039715	2970	2970	2970	2970	0
639	20231220	093700	10039715	2970	2970	2970	2970	0
640	20231220	093600	10039715	2970	2970	2970	2970	1
641	20231220	093500	10036745	2970	2970	2970	2970	4
642	20231220	093400	10024865	2970	2970	2970	2970	4
643	20231220	093300	10012985	2970	2970	2970	2970	1
644	20231220	093200	10010015	2970	2970	2970	2970	241
645	20231220	093100	9294245	2970	2970	2970	2970	0
646	20231220	093000	9294245	2970	2970	2970	2970	0
647	20231220	092900	9294245	2970	2970	2970	2970	26
648	20231220	092800	9217025	2970	2970	2970	2970	0
649	20231220	092700	9217025	2970	2970	2970	2970	0
650	20231220	092600	9217025	2970	2970	2970	2970	0
651	20231220	092500	9217025	2970	2975	2975	2970	324
652	20231220	092400	8254740	2975	2975	2975	2975	0
653	20231220	092300	8254740	2975	2975	2975	2975	1
654	20231220	092200	8251765	2975	2975	2975	2975	1253
655	20231220	092100	4524090	2980	2975	2980	2975	457
656	20231220	092000	3164385	2975	2975	2975	2975	51
657	20231220	091900	3012660	2980	2980	2980	2980	0
658	20231220	091800	3012660	2980	2980	2980	2980	10
659	20231220	091700	2982860	2980	2980	2980	2980	0
660	20231220	091600	2982860	2980	2980	2980	2980	2
661	20231220	091500	2976900	2980	2975	2980	2975	2
662	20231220	091400	2970945	2975	2975	2975	2975	6
663	20231220	091300	2953095	2975	2975	2975	2975	0
664	20231220	091200	2953095	2975	2975	2975	2975	0
665	20231220	091100	2953095	2975	2975	2975	2975	499
666	20231220	091000	1468570	2975	2965	2975	2965	2
667	20231220	090900	1462630	2960	2960	2960	2960	0
668	20231220	090800	1462630	2960	2960	2960	2960	160
669	20231220	090700	989030	2960	2960	2960	2960	0
670	20231220	090600	989030	2960	2960	2960	2960	0
671	20231220	090500	989030	2960	2960	2960	2960	112
672	20231220	090400	657510	2960	2960	2960	2960	0
673	20231220	090300	657510	2960	2960	2960	2960	16
674	20231220	090200	610150	2960	2960	2960	2960	0
675	20231220	090100	610150	2960	2960	2960	2960	0
676	20231220	090000	610150	2960	2980	2980	2960	205