KissMeData/303360/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210000	57965540	2855	2855	2855	2855	885
3	20231213	205900	57965540	2855	2855	2855	2855	0
4	20231213	205800	57965540	2855	2855	2855	2855	0
5	20231213	205700	57965540	2855	2855	2855	2855	0
6	20231213	205600	57965540	2855	2855	2855	2855	0
7	20231213	205500	57965540	2855	2855	2855	2855	0
8	20231213	205400	57965540	2855	2855	2855	2855	0
9	20231213	205300	57965540	2855	2855	2855	2855	0
10	20231213	205200	57965540	2855	2855	2855	2855	0
11	20231213	205100	57965540	2855	2855	2855	2855	0
12	20231213	205000	57965540	2855	2855	2855	2855	0
13	20231213	204900	57965540	2855	2855	2855	2855	0
14	20231213	204800	57965540	2855	2855	2855	2855	0
15	20231213	204700	57965540	2855	2855	2855	2855	0
16	20231213	204600	57965540	2855	2855	2855	2855	0
17	20231213	204500	57965540	2855	2855	2855	2855	0
18	20231213	204400	57965540	2855	2855	2855	2855	0
19	20231213	204300	57965540	2855	2855	2855	2855	0
20	20231213	204200	57965540	2855	2855	2855	2855	0
21	20231213	204100	57965540	2855	2855	2855	2855	0
22	20231213	204000	57965540	2855	2855	2855	2855	0
23	20231213	203900	57965540	2855	2855	2855	2855	0
24	20231213	203800	57965540	2855	2855	2855	2855	0
25	20231213	203700	57965540	2855	2855	2855	2855	0
26	20231213	203600	57965540	2855	2855	2855	2855	0
27	20231213	203500	57965540	2855	2855	2855	2855	0
28	20231213	203400	57965540	2855	2855	2855	2855	0
29	20231213	203300	57965540	2855	2855	2855	2855	0
30	20231213	203200	57965540	2855	2855	2855	2855	0
31	20231213	203100	57965540	2855	2855	2855	2855	0
32	20231213	203000	57965540	2855	2855	2855	2855	885
33	20231213	202900	57965540	2855	2855	2855	2855	0
34	20231213	202800	57965540	2855	2855	2855	2855	0
35	20231213	202700	57965540	2855	2855	2855	2855	0
36	20231213	202600	57965540	2855	2855	2855	2855	0
37	20231213	202500	57965540	2855	2855	2855	2855	0
38	20231213	202400	57965540	2855	2855	2855	2855	0
39	20231213	202300	57965540	2855	2855	2855	2855	0
40	20231213	202200	57965540	2855	2855	2855	2855	0
41	20231213	202100	57965540	2855	2855	2855	2855	0
42	20231213	202000	57965540	2855	2855	2855	2855	0
43	20231213	201900	57965540	2855	2855	2855	2855	0
44	20231213	201800	57965540	2855	2855	2855	2855	0
45	20231213	201700	57965540	2855	2855	2855	2855	0
46	20231213	201600	57965540	2855	2855	2855	2855	0
47	20231213	201500	57965540	2855	2855	2855	2855	0
48	20231213	201400	57965540	2855	2855	2855	2855	0
49	20231213	201300	57965540	2855	2855	2855	2855	0
50	20231213	201200	57965540	2855	2855	2855	2855	0
51	20231213	201100	57965540	2855	2855	2855	2855	0
52	20231213	201000	57965540	2855	2855	2855	2855	0
53	20231213	200900	57965540	2855	2855	2855	2855	0
54	20231213	200800	57965540	2855	2855	2855	2855	0
55	20231213	200700	57965540	2855	2855	2855	2855	0
56	20231213	200600	57965540	2855	2855	2855	2855	0
57	20231213	200500	57965540	2855	2855	2855	2855	0
58	20231213	200400	57965540	2855	2855	2855	2855	0
59	20231213	200300	57965540	2855	2855	2855	2855	0
60	20231213	200200	57965540	2855	2855	2855	2855	0
61	20231213	200100	57965540	2855	2855	2855	2855	0
62	20231213	200000	57965540	2855	2855	2855	2855	885
63	20231213	195900	57965540	2855	2855	2855	2855	0
64	20231213	195800	57965540	2855	2855	2855	2855	0
65	20231213	195700	57965540	2855	2855	2855	2855	0
66	20231213	195600	57965540	2855	2855	2855	2855	0
67	20231213	195500	57965540	2855	2855	2855	2855	0
68	20231213	195400	57965540	2855	2855	2855	2855	0
69	20231213	195300	57965540	2855	2855	2855	2855	0
70	20231213	195200	57965540	2855	2855	2855	2855	0
71	20231213	195100	57965540	2855	2855	2855	2855	0
72	20231213	195000	57965540	2855	2855	2855	2855	0
73	20231213	194900	57965540	2855	2855	2855	2855	0
74	20231213	194800	57965540	2855	2855	2855	2855	0
75	20231213	194700	57965540	2855	2855	2855	2855	0
76	20231213	194600	57965540	2855	2855	2855	2855	0
77	20231213	194500	57965540	2855	2855	2855	2855	0
78	20231213	194400	57965540	2855	2855	2855	2855	0
79	20231213	194300	57965540	2855	2855	2855	2855	0
80	20231213	194200	57965540	2855	2855	2855	2855	0
81	20231213	194100	57965540	2855	2855	2855	2855	0
82	20231213	194000	57965540	2855	2855	2855	2855	0
83	20231213	193900	57965540	2855	2855	2855	2855	0
84	20231213	193800	57965540	2855	2855	2855	2855	0
85	20231213	193700	57965540	2855	2855	2855	2855	0
86	20231213	193600	57965540	2855	2855	2855	2855	0
87	20231213	193500	57965540	2855	2855	2855	2855	0
88	20231213	193400	57965540	2855	2855	2855	2855	0
89	20231213	193300	57965540	2855	2855	2855	2855	0
90	20231213	193200	57965540	2855	2855	2855	2855	0
91	20231213	193100	57965540	2855	2855	2855	2855	0
92	20231213	193000	57965540	2855	2855	2855	2855	885
93	20231213	192900	57965540	2855	2855	2855	2855	0
94	20231213	192800	57965540	2855	2855	2855	2855	0
95	20231213	192700	57965540	2855	2855	2855	2855	0
96	20231213	192600	57965540	2855	2855	2855	2855	0
97	20231213	192500	57965540	2855	2855	2855	2855	0
98	20231213	192400	57965540	2855	2855	2855	2855	0
99	20231213	192300	57965540	2855	2855	2855	2855	0
100	20231213	192200	57965540	2855	2855	2855	2855	0
101	20231213	192100	57965540	2855	2855	2855	2855	0
102	20231213	192000	57965540	2855	2855	2855	2855	0
103	20231213	191900	57965540	2855	2855	2855	2855	0
104	20231213	191800	57965540	2855	2855	2855	2855	0
105	20231213	191700	57965540	2855	2855	2855	2855	0
106	20231213	191600	57965540	2855	2855	2855	2855	0
107	20231213	191500	57965540	2855	2855	2855	2855	0
108	20231213	191400	57965540	2855	2855	2855	2855	0
109	20231213	191300	57965540	2855	2855	2855	2855	0
110	20231213	191200	57965540	2855	2855	2855	2855	0
111	20231213	191100	57965540	2855	2855	2855	2855	0
112	20231213	191000	57965540	2855	2855	2855	2855	0
113	20231213	190900	57965540	2855	2855	2855	2855	0
114	20231213	190800	57965540	2855	2855	2855	2855	0
115	20231213	190700	57965540	2855	2855	2855	2855	0
116	20231213	190600	57965540	2855	2855	2855	2855	0
117	20231213	190500	57965540	2855	2855	2855	2855	0
118	20231213	190400	57965540	2855	2855	2855	2855	0
119	20231213	190300	57965540	2855	2855	2855	2855	0
120	20231213	190200	57965540	2855	2855	2855	2855	0
121	20231213	190100	57965540	2855	2855	2855	2855	0
122	20231213	190000	57965540	2855	2855	2855	2855	885
123	20231213	185900	57965540	2855	2855	2855	2855	0
124	20231213	185800	57965540	2855	2855	2855	2855	0
125	20231213	185700	57965540	2855	2855	2855	2855	0
126	20231213	185600	57965540	2855	2855	2855	2855	0
127	20231213	185500	57965540	2855	2855	2855	2855	0
128	20231213	185400	57965540	2855	2855	2855	2855	0
129	20231213	185300	57965540	2855	2855	2855	2855	0
130	20231213	185200	57965540	2855	2855	2855	2855	0
131	20231213	185100	57965540	2855	2855	2855	2855	0
132	20231213	185000	57965540	2855	2855	2855	2855	0
133	20231213	184900	57965540	2855	2855	2855	2855	0
134	20231213	184800	57965540	2855	2855	2855	2855	0
135	20231213	184700	57965540	2855	2855	2855	2855	0
136	20231213	184600	57965540	2855	2855	2855	2855	0
137	20231213	184500	57965540	2855	2855	2855	2855	0
138	20231213	184400	57965540	2855	2855	2855	2855	0
139	20231213	184300	57965540	2855	2855	2855	2855	0
140	20231213	184200	57965540	2855	2855	2855	2855	0
141	20231213	184100	57965540	2855	2855	2855	2855	0
142	20231213	184000	57965540	2855	2855	2855	2855	0
143	20231213	183900	57965540	2855	2855	2855	2855	0
144	20231213	183800	57965540	2855	2855	2855	2855	0
145	20231213	183700	57965540	2855	2855	2855	2855	0
146	20231213	183600	57965540	2855	2855	2855	2855	0
147	20231213	183500	57965540	2855	2855	2855	2855	0
148	20231213	183400	57965540	2855	2855	2855	2855	0
149	20231213	183300	57965540	2855	2855	2855	2855	0
150	20231213	183200	57965540	2855	2855	2855	2855	0
151	20231213	183100	57965540	2855	2855	2855	2855	0
152	20231213	183000	57965540	2855	2855	2855	2855	885
153	20231213	182900	57965540	2855	2855	2855	2855	0
154	20231213	182800	57965540	2855	2855	2855	2855	0
155	20231213	182700	57965540	2855	2855	2855	2855	0
156	20231213	182600	57965540	2855	2855	2855	2855	0
157	20231213	182500	57965540	2855	2855	2855	2855	0
158	20231213	182400	57965540	2855	2855	2855	2855	0
159	20231213	182300	57965540	2855	2855	2855	2855	0
160	20231213	182200	57965540	2855	2855	2855	2855	0
161	20231213	182100	57965540	2855	2855	2855	2855	0
162	20231213	182000	57965540	2855	2855	2855	2855	0
163	20231213	181900	57965540	2855	2855	2855	2855	0
164	20231213	181800	57965540	2855	2855	2855	2855	0
165	20231213	181700	57965540	2855	2855	2855	2855	0
166	20231213	181600	57965540	2855	2855	2855	2855	0
167	20231213	181500	57965540	2855	2855	2855	2855	0
168	20231213	181400	57965540	2855	2855	2855	2855	0
169	20231213	181300	57965540	2855	2855	2855	2855	0
170	20231213	181200	57965540	2855	2855	2855	2855	0
171	20231213	181100	57965540	2855	2855	2855	2855	0
172	20231213	181000	57965540	2855	2855	2855	2855	0
173	20231213	180900	57965540	2855	2855	2855	2855	0
174	20231213	180800	57965540	2855	2855	2855	2855	0
175	20231213	180700	57965540	2855	2855	2855	2855	0
176	20231213	180600	57965540	2855	2855	2855	2855	0
177	20231213	180500	57965540	2855	2855	2855	2855	0
178	20231213	180400	57965540	2855	2855	2855	2855	0
179	20231213	180300	57965540	2855	2855	2855	2855	0
180	20231213	180200	57965540	2855	2855	2855	2855	0
181	20231213	180100	57965540	2855	2855	2855	2855	0
182	20231213	180000	57965540	2855	2855	2855	2855	885
183	20231213	175900	57965540	2855	2855	2855	2855	0
184	20231213	175800	57965540	2855	2855	2855	2855	0
185	20231213	175700	57965540	2855	2855	2855	2855	0
186	20231213	175600	57965540	2855	2855	2855	2855	0
187	20231213	175500	57965540	2855	2855	2855	2855	0
188	20231213	175400	57965540	2855	2855	2855	2855	0
189	20231213	175300	57965540	2855	2855	2855	2855	0
190	20231213	175200	57965540	2855	2855	2855	2855	0
191	20231213	175100	57965540	2855	2855	2855	2855	0
192	20231213	175000	57965540	2855	2855	2855	2855	0
193	20231213	174900	57965540	2855	2855	2855	2855	0
194	20231213	174800	57965540	2855	2855	2855	2855	0
195	20231213	174700	57965540	2855	2855	2855	2855	0
196	20231213	174600	57965540	2855	2855	2855	2855	0
197	20231213	174500	57965540	2855	2855	2855	2855	0
198	20231213	174400	57965540	2855	2855	2855	2855	0
199	20231213	174300	57965540	2855	2855	2855	2855	0
200	20231213	174200	57965540	2855	2855	2855	2855	0
201	20231213	174100	57965540	2855	2855	2855	2855	0
202	20231213	174000	57965540	2855	2855	2855	2855	0
203	20231213	173900	57965540	2855	2855	2855	2855	0
204	20231213	173800	57965540	2855	2855	2855	2855	0
205	20231213	173700	57965540	2855	2855	2855	2855	0
206	20231213	173600	57965540	2855	2855	2855	2855	0
207	20231213	173500	57965540	2855	2855	2855	2855	0
208	20231213	173400	57965540	2855	2855	2855	2855	0
209	20231213	173300	57965540	2855	2855	2855	2855	0
210	20231213	173200	57965540	2855	2855	2855	2855	0
211	20231213	173100	57965540	2855	2855	2855	2855	0
212	20231213	173000	57965540	2855	2855	2855	2855	885
213	20231213	172900	57965540	2855	2855	2855	2855	0
214	20231213	172800	57965540	2855	2855	2855	2855	0
215	20231213	172700	57965540	2855	2855	2855	2855	0
216	20231213	172600	57965540	2855	2855	2855	2855	0
217	20231213	172500	57965540	2855	2855	2855	2855	0
218	20231213	172400	57965540	2855	2855	2855	2855	0
219	20231213	172300	57965540	2855	2855	2855	2855	0
220	20231213	172200	57965540	2855	2855	2855	2855	0
221	20231213	172100	57965540	2855	2855	2855	2855	0
222	20231213	172000	57965540	2855	2855	2855	2855	0
223	20231213	171900	57965540	2855	2855	2855	2855	0
224	20231213	171800	57965540	2855	2855	2855	2855	0
225	20231213	171700	57965540	2855	2855	2855	2855	0
226	20231213	171600	57965540	2855	2855	2855	2855	0
227	20231213	171500	57965540	2855	2855	2855	2855	0
228	20231213	171400	57965540	2855	2855	2855	2855	0
229	20231213	171300	57965540	2855	2855	2855	2855	0
230	20231213	171200	57965540	2855	2855	2855	2855	0
231	20231213	171100	57965540	2855	2855	2855	2855	0
232	20231213	171000	57965540	2855	2855	2855	2855	0
233	20231213	170900	57965540	2855	2855	2855	2855	0
234	20231213	170800	57965540	2855	2855	2855	2855	0
235	20231213	170700	57965540	2855	2855	2855	2855	0
236	20231213	170600	57965540	2855	2855	2855	2855	0
237	20231213	170500	57965540	2855	2855	2855	2855	0
238	20231213	170400	57965540	2855	2855	2855	2855	0
239	20231213	170300	57965540	2855	2855	2855	2855	0
240	20231213	170200	57965540	2855	2855	2855	2855	0
241	20231213	170100	57965540	2855	2855	2855	2855	0
242	20231213	170000	57965540	2855	2855	2855	2855	885
243	20231213	165900	57965540	2855	2855	2855	2855	0
244	20231213	165800	57965540	2855	2855	2855	2855	0
245	20231213	165700	57965540	2855	2855	2855	2855	0
246	20231213	165600	57965540	2855	2855	2855	2855	0
247	20231213	165500	57965540	2855	2855	2855	2855	0
248	20231213	165400	57965540	2855	2855	2855	2855	0
249	20231213	165300	57965540	2855	2855	2855	2855	0
250	20231213	165200	57965540	2855	2855	2855	2855	0
251	20231213	165100	57965540	2855	2855	2855	2855	0
252	20231213	165000	57965540	2855	2855	2855	2855	0
253	20231213	164900	57965540	2855	2855	2855	2855	0
254	20231213	164800	57965540	2855	2855	2855	2855	0
255	20231213	164700	57965540	2855	2855	2855	2855	0
256	20231213	164600	57965540	2855	2855	2855	2855	0
257	20231213	164500	57965540	2855	2855	2855	2855	0
258	20231213	164400	57965540	2855	2855	2855	2855	0
259	20231213	164300	57965540	2855	2855	2855	2855	0
260	20231213	164200	57965540	2855	2855	2855	2855	0
261	20231213	164100	57965540	2855	2855	2855	2855	0
262	20231213	164000	57965540	2855	2855	2855	2855	0
263	20231213	163900	57965540	2855	2855	2855	2855	0
264	20231213	163800	57965540	2855	2855	2855	2855	0
265	20231213	163700	57965540	2855	2855	2855	2855	0
266	20231213	163600	57965540	2855	2855	2855	2855	0
267	20231213	163500	57965540	2855	2855	2855	2855	0
268	20231213	163400	57965540	2855	2855	2855	2855	0
269	20231213	163300	57965540	2855	2855	2855	2855	0
270	20231213	163200	57965540	2855	2855	2855	2855	0
271	20231213	163100	57965540	2855	2855	2855	2855	0
272	20231213	163000	57965540	2855	2855	2855	2855	885
273	20231213	162900	57965540	2855	2855	2855	2855	0
274	20231213	162800	57965540	2855	2855	2855	2855	0
275	20231213	162700	57965540	2855	2855	2855	2855	0
276	20231213	162600	57965540	2855	2855	2855	2855	0
277	20231213	162500	57965540	2855	2855	2855	2855	0
278	20231213	162400	57965540	2855	2855	2855	2855	0
279	20231213	162300	57965540	2855	2855	2855	2855	0
280	20231213	162200	57965540	2855	2855	2855	2855	0
281	20231213	162100	57965540	2855	2855	2855	2855	0
282	20231213	162000	57965540	2855	2855	2855	2855	0
283	20231213	161900	57965540	2855	2855	2855	2855	0
284	20231213	161800	57965540	2855	2855	2855	2855	0
285	20231213	161700	57965540	2855	2855	2855	2855	0
286	20231213	161600	57965540	2855	2855	2855	2855	0
287	20231213	161500	57965540	2855	2855	2855	2855	0
288	20231213	161400	57965540	2855	2855	2855	2855	0
289	20231213	161300	57965540	2855	2855	2855	2855	0
290	20231213	161200	57965540	2855	2855	2855	2855	0
291	20231213	161100	57965540	2855	2855	2855	2855	0
292	20231213	161000	57965540	2855	2855	2855	2855	0
293	20231213	160900	57965540	2855	2855	2855	2855	0
294	20231213	160800	57965540	2855	2855	2855	2855	0
295	20231213	160700	57965540	2855	2855	2855	2855	0
296	20231213	160600	57965540	2855	2855	2855	2855	0
297	20231213	160500	57965540	2855	2855	2855	2855	0
298	20231213	160400	57965540	2855	2855	2855	2855	0
299	20231213	160300	57965540	2855	2855	2855	2855	0
300	20231213	160200	57965540	2855	2855	2855	2855	0
301	20231213	160100	57965540	2855	2855	2855	2855	0
302	20231213	160000	57965540	2855	2855	2855	2855	885
303	20231213	155900	57965540	2855	2855	2855	2855	0
304	20231213	155800	57965540	2855	2855	2855	2855	0
305	20231213	155700	57965540	2855	2855	2855	2855	0
306	20231213	155600	57965540	2855	2855	2855	2855	0
307	20231213	155500	57965540	2855	2855	2855	2855	0
308	20231213	155400	57965540	2855	2855	2855	2855	0
309	20231213	155300	57965540	2855	2855	2855	2855	0
310	20231213	155200	57965540	2855	2855	2855	2855	0
311	20231213	155100	57965540	2855	2855	2855	2855	0
312	20231213	155000	57965540	2855	2855	2855	2855	0
313	20231213	154900	57965540	2855	2855	2855	2855	0
314	20231213	154800	57965540	2855	2855	2855	2855	0
315	20231213	154700	57965540	2855	2855	2855	2855	0
316	20231213	154600	57965540	2855	2855	2855	2855	0
317	20231213	154500	57965540	2855	2855	2855	2855	0
318	20231213	154400	57965540	2855	2855	2855	2855	0
319	20231213	154300	57965540	2855	2855	2855	2855	0
320	20231213	154200	57965540	2855	2855	2855	2855	0
321	20231213	154100	57965540	2855	2855	2855	2855	0
322	20231213	154000	57965540	2855	2855	2855	2855	0
323	20231213	153900	57965540	2855	2855	2855	2855	0
324	20231213	153800	57965540	2855	2855	2855	2855	0
325	20231213	153700	57965540	2855	2855	2855	2855	0
326	20231213	153600	57965540	2855	2855	2855	2855	0
327	20231213	153500	57965540	2855	2855	2855	2855	0
328	20231213	153400	57965540	2855	2855	2855	2855	0
329	20231213	153300	57965540	2855	2855	2855	2855	0
330	20231213	153200	57965540	2855	2855	2855	2855	0
331	20231213	153100	57965540	2855	2855	2855	2855	0
332	20231213	153000	57965540	2855	2855	2855	2855	1770
333	20231213	152900	55438865	2850	2850	2850	2850	0
334	20231213	152800	55438865	2850	2850	2850	2850	0
335	20231213	152700	55438865	2850	2850	2850	2850	0
336	20231213	152600	55438865	2850	2850	2850	2850	0
337	20231213	152500	55438865	2850	2850	2850	2850	0
338	20231213	152400	55438865	2850	2850	2850	2850	0
339	20231213	152300	55438865	2850	2850	2850	2850	0
340	20231213	152200	55438865	2850	2850	2850	2850	0
341	20231213	152100	55438865	2850	2850	2850	2850	0
342	20231213	152000	55438865	2850	2850	2850	2850	0
343	20231213	151900	55438865	2850	2850	2850	2850	1
344	20231213	151800	55436015	2860	2860	2860	2860	0
345	20231213	151700	55436015	2860	2840	2860	2835	544
346	20231213	151600	53891940	2860	2860	2860	2860	0
347	20231213	151500	53891940	2860	2860	2860	2860	0
348	20231213	151400	53891940	2860	2860	2860	2860	0
349	20231213	151300	53891940	2860	2860	2860	2860	0
350	20231213	151200	53891940	2860	2860	2860	2860	0
351	20231213	151100	53891940	2860	2860	2860	2860	0
352	20231213	151000	53891940	2860	2860	2860	2860	0
353	20231213	150900	53891940	2860	2860	2860	2860	0
354	20231213	150800	53891940	2860	2860	2860	2860	1
355	20231213	150700	53889080	2840	2840	2840	2840	23
356	20231213	150600	53823760	2860	2860	2860	2860	0
357	20231213	150500	53823760	2860	2860	2860	2860	0
358	20231213	150400	53823760	2860	2860	2860	2860	1
359	20231213	150300	53820900	2860	2860	2860	2860	0
360	20231213	150200	53820900	2860	2860	2860	2860	0
361	20231213	150100	53820900	2860	2860	2860	2860	0
362	20231213	150000	53820900	2860	2860	2860	2860	1
363	20231213	145900	53818040	2840	2840	2840	2840	0
364	20231213	145800	53818040	2840	2840	2840	2840	0
365	20231213	145700	53818040	2840	2860	2860	2840	274
366	20231213	145600	53038600	2860	2860	2860	2860	0
367	20231213	145500	53038600	2860	2860	2860	2860	0
368	20231213	145400	53038600	2860	2860	2860	2860	0
369	20231213	145300	53038600	2860	2860	2860	2860	0
370	20231213	145200	53038600	2860	2860	2860	2860	0
371	20231213	145100	53038600	2860	2860	2860	2860	0
372	20231213	145000	53038600	2860	2855	2860	2850	27
373	20231213	144900	52961535	2855	2855	2855	2855	1
374	20231213	144800	52958680	2850	2850	2850	2850	0
375	20231213	144700	52958680	2850	2850	2850	2850	0
376	20231213	144600	52958680	2850	2850	2850	2850	0
377	20231213	144500	52958680	2850	2850	2850	2850	0
378	20231213	144400	52958680	2850	2850	2850	2850	0
379	20231213	144300	52958680	2850	2850	2850	2850	0
380	20231213	144200	52958680	2850	2850	2850	2850	23
381	20231213	144100	52893130	2855	2855	2855	2855	0
382	20231213	144000	52893130	2855	2855	2855	2855	0
383	20231213	143900	52893130	2855	2855	2855	2855	0
384	20231213	143800	52893130	2855	2855	2855	2855	0
385	20231213	143700	52893130	2855	2855	2855	2855	0
386	20231213	143600	52893130	2855	2855	2855	2855	0
387	20231213	143500	52893130	2855	2855	2855	2855	0
388	20231213	143400	52893130	2855	2855	2855	2855	1
389	20231213	143300	52890275	2860	2860	2860	2860	0
390	20231213	143200	52890275	2860	2860	2860	2860	151
391	20231213	143100	52458415	2845	2845	2845	2845	0
392	20231213	143000	52458415	2845	2845	2845	2845	0
393	20231213	142900	52458415	2845	2845	2845	2845	49
394	20231213	142800	52319010	2860	2860	2860	2860	0
395	20231213	142700	52319010	2860	2860	2860	2860	0
396	20231213	142600	52319010	2860	2860	2860	2860	0
397	20231213	142500	52319010	2860	2860	2860	2860	0
398	20231213	142400	52319010	2860	2860	2860	2860	0
399	20231213	142300	52319010	2860	2860	2860	2860	0
400	20231213	142200	52319010	2860	2860	2860	2860	0
401	20231213	142100	52319010	2860	2860	2860	2860	0
402	20231213	142000	52319010	2860	2855	2860	2845	28
403	20231213	141900	52239120	2850	2850	2850	2850	0
404	20231213	141800	52239120	2850	2850	2850	2850	0
405	20231213	141700	52239120	2850	2850	2855	2850	5
406	20231213	141600	52224860	2855	2850	2855	2850	9
407	20231213	141500	52199205	2840	2840	2840	2840	0
408	20231213	141400	52199205	2840	2840	2840	2840	0
409	20231213	141300	52199205	2840	2845	2845	2840	108
410	20231213	141200	51892435	2860	2860	2860	2860	0
411	20231213	141100	51892435	2860	2845	2860	2845	42
412	20231213	141000	51772880	2845	2845	2845	2845	0
413	20231213	140900	51772880	2845	2845	2845	2845	2
414	20231213	140800	51767190	2840	2845	2845	2840	21
415	20231213	140700	51707460	2845	2845	2845	2845	16
416	20231213	140600	51661940	2840	2840	2840	2840	102
417	20231213	140500	51372260	2845	2845	2845	2845	0
418	20231213	140400	51372260	2845	2845	2845	2845	10
419	20231213	140300	51343810	2845	2845	2845	2845	0
420	20231213	140200	51343810	2845	2845	2845	2845	0
421	20231213	140100	51343810	2845	2840	2845	2840	13
422	20231213	140000	51306840	2845	2845	2845	2845	10
423	20231213	135900	51278390	2845	2845	2845	2845	0
424	20231213	135800	51278390	2845	2845	2845	2845	11
425	20231213	135700	51247095	2835	2835	2835	2835	208
426	20231213	135600	50657415	2845	2845	2845	2845	0
427	20231213	135500	50657415	2845	2845	2845	2845	18
428	20231213	135400	50606205	2845	2845	2845	2845	0
429	20231213	135300	50606205	2845	2845	2845	2845	0
430	20231213	135200	50606205	2845	2845	2845	2845	0
431	20231213	135100	50606205	2845	2845	2845	2845	0
432	20231213	135000	50606205	2845	2845	2845	2845	0
433	20231213	134900	50606205	2845	2845	2845	2840	30
434	20231213	134800	50520875	2835	2835	2835	2835	425
435	20231213	134700	49316000	2845	2845	2845	2845	1
436	20231213	134600	49313155	2845	2845	2845	2845	0
437	20231213	134500	49313155	2845	2845	2845	2845	0
438	20231213	134400	49313155	2845	2845	2845	2845	0
439	20231213	134300	49313155	2845	2840	2845	2840	7
440	20231213	134200	49293255	2840	2845	2845	2840	20
441	20231213	134100	49236360	2845	2845	2845	2845	19
442	20231213	134000	49182305	2835	2835	2835	2835	0
443	20231213	133900	49182305	2835	2835	2835	2835	0
444	20231213	133800	49182305	2835	2835	2835	2835	0
445	20231213	133700	49182305	2835	2840	2845	2835	129
446	20231213	133600	48816555	2845	2845	2845	2840	121
447	20231213	133500	48472350	2840	2860	2860	2840	1428
448	20231213	133400	44408055	2860	2860	2860	2860	2
449	20231213	133300	44402335	2860	2860	2860	2860	0
450	20231213	133200	44402335	2860	2860	2860	2860	0
451	20231213	133100	44402335	2860	2860	2860	2860	1
452	20231213	133000	44399475	2865	2865	2865	2865	0
453	20231213	132900	44399475	2865	2865	2865	2865	19
454	20231213	132800	44345040	2865	2865	2865	2865	0
455	20231213	132700	44345040	2865	2865	2865	2865	0
456	20231213	132600	44345040	2865	2860	2865	2860	21
457	20231213	132500	44284975	2865	2865	2865	2865	0
458	20231213	132400	44284975	2865	2865	2865	2865	0
459	20231213	132300	44284975	2865	2865	2865	2865	0
460	20231213	132200	44284975	2865	2865	2865	2865	70
461	20231213	132100	44084425	2865	2865	2865	2865	0
462	20231213	132000	44084425	2865	2865	2865	2865	0
463	20231213	131900	44084425	2865	2865	2865	2865	0
464	20231213	131800	44084425	2865	2865	2865	2865	0
465	20231213	131700	44084425	2865	2865	2865	2865	0
466	20231213	131600	44084425	2865	2865	2865	2865	19
467	20231213	131500	44029990	2865	2865	2865	2865	0
468	20231213	131400	44029990	2865	2865	2865	2865	0
469	20231213	131300	44029990	2865	2865	2865	2865	0
470	20231213	131200	44029990	2865	2865	2865	2865	0
471	20231213	131100	44029990	2865	2860	2865	2860	14
472	20231213	131000	43989940	2855	2855	2855	2855	0
473	20231213	130900	43989940	2855	2855	2855	2855	0
474	20231213	130800	43989940	2855	2855	2855	2855	0
475	20231213	130700	43989940	2855	2855	2855	2855	0
476	20231213	130600	43989940	2855	2855	2855	2855	0
477	20231213	130500	43989940	2855	2855	2855	2855	24
478	20231213	130400	43921420	2865	2865	2865	2865	0
479	20231213	130300	43921420	2865	2865	2865	2865	19
480	20231213	130200	43866985	2865	2865	2865	2865	0
481	20231213	130100	43866985	2865	2865	2865	2865	0
482	20231213	130000	43866985	2865	2865	2865	2865	0
483	20231213	125900	43866985	2865	2865	2865	2865	0
484	20231213	125800	43866985	2865	2865	2865	2865	0
485	20231213	125700	43866985	2865	2865	2865	2865	0
486	20231213	125600	43866985	2865	2865	2865	2865	0
487	20231213	125500	43866985	2865	2865	2865	2865	0
488	20231213	125400	43866985	2865	2865	2865	2865	1
489	20231213	125300	43864120	2860	2860	2860	2860	1
490	20231213	125200	43861260	2865	2865	2865	2865	0
491	20231213	125100	43861260	2865	2865	2865	2865	0
492	20231213	125000	43861260	2865	2865	2865	2865	19
493	20231213	124900	43806825	2850	2855	2855	2850	539
494	20231213	124800	42268200	2865	2865	2865	2865	0
495	20231213	124700	42268200	2865	2865	2865	2865	0
496	20231213	124600	42268200	2865	2865	2865	2865	0
497	20231213	124500	42268200	2865	2865	2865	2865	1
498	20231213	124400	42265335	2860	2860	2860	2860	3
499	20231213	124300	42256755	2865	2865	2865	2865	0
500	20231213	124200	42256755	2865	2865	2865	2865	5
501	20231213	124100	42242430	2865	2865	2865	2865	2
502	20231213	124000	42236700	2865	2865	2865	2865	1
503	20231213	123900	42233835	2860	2860	2860	2860	4
504	20231213	123800	42222395	2865	2865	2865	2865	0
505	20231213	123700	42222395	2865	2865	2865	2865	19
506	20231213	123600	42167960	2865	2865	2865	2865	0
507	20231213	123500	42167960	2865	2865	2865	2865	0
508	20231213	123400	42167960	2865	2865	2865	2865	0
509	20231213	123300	42167960	2865	2865	2865	2865	0
510	20231213	123200	42167960	2865	2865	2865	2865	0
511	20231213	123100	42167960	2865	2865	2865	2865	0
512	20231213	123000	42167960	2865	2865	2865	2865	0
513	20231213	122900	42167960	2865	2865	2865	2865	0
514	20231213	122800	42167960	2865	2865	2865	2865	0
515	20231213	122700	42167960	2865	2865	2865	2865	0
516	20231213	122600	42167960	2865	2865	2865	2865	0
517	20231213	122500	42167960	2865	2865	2865	2865	2
518	20231213	122400	42162230	2870	2865	2870	2865	19
519	20231213	122300	42107760	2865	2865	2865	2865	0
520	20231213	122200	42107760	2865	2865	2865	2865	0
521	20231213	122100	42107760	2865	2865	2865	2865	0
522	20231213	122000	42107760	2865	2865	2865	2865	0
523	20231213	121900	42107760	2865	2865	2865	2865	0
524	20231213	121800	42107760	2865	2865	2865	2865	0
525	20231213	121700	42107760	2865	2865	2865	2865	0
526	20231213	121600	42107760	2865	2865	2865	2865	0
527	20231213	121500	42107760	2865	2865	2865	2865	0
528	20231213	121400	42107760	2865	2865	2865	2865	0
529	20231213	121300	42107760	2865	2865	2865	2865	0
530	20231213	121200	42107760	2865	2865	2865	2865	2
531	20231213	121100	42102030	2870	2855	2870	2855	19
532	20231213	121000	42047670	2845	2845	2845	2845	180
533	20231213	120900	41535570	2855	2855	2855	2855	0
534	20231213	120800	41535570	2855	2855	2855	2855	0
535	20231213	120700	41535570	2855	2855	2855	2855	0
536	20231213	120600	41535570	2855	2850	2855	2850	6
537	20231213	120500	41518455	2855	2855	2855	2855	30
538	20231213	120400	41432805	2865	2865	2865	2865	0
539	20231213	120300	41432805	2865	2865	2865	2865	0
540	20231213	120200	41432805	2865	2865	2865	2865	0
541	20231213	120100	41432805	2865	2865	2865	2865	0
542	20231213	120000	41432805	2865	2865	2865	2865	4
543	20231213	115900	41421345	2870	2870	2870	2870	0
544	20231213	115800	41421345	2870	2870	2870	2865	70
545	20231213	115700	41220500	2870	2870	2870	2870	0
546	20231213	115600	41220500	2870	2870	2870	2870	0
547	20231213	115500	41220500	2870	2870	2870	2870	0
548	20231213	115400	41220500	2870	2870	2870	2870	0
549	20231213	115300	41220500	2870	2870	2870	2870	0
550	20231213	115200	41220500	2870	2870	2870	2870	0
551	20231213	115100	41220500	2870	2870	2870	2870	0
552	20231213	115000	41220500	2870	2870	2870	2870	0
553	20231213	114900	41220500	2870	2870	2870	2870	0
554	20231213	114800	41220500	2870	2870	2870	2870	0
555	20231213	114700	41220500	2870	2870	2870	2870	0
556	20231213	114600	41220500	2870	2870	2870	2870	0
557	20231213	114500	41220500	2870	2870	2870	2870	19
558	20231213	114400	41165970	2870	2870	2870	2870	0
559	20231213	114300	41165970	2870	2870	2870	2870	0
560	20231213	114200	41165970	2870	2870	2870	2870	0
561	20231213	114100	41165970	2870	2870	2870	2870	0
562	20231213	114000	41165970	2870	2865	2870	2865	12
563	20231213	113900	41131570	2870	2870	2870	2870	0
564	20231213	113800	41131570	2870	2865	2870	2865	100
565	20231213	113700	40844610	2865	2865	2865	2865	1
566	20231213	113600	40841745	2865	2865	2865	2865	1
567	20231213	113500	40838880	2870	2870	2870	2870	100
568	20231213	113400	40551880	2870	2870	2870	2870	0
569	20231213	113300	40551880	2870	2870	2870	2870	0
570	20231213	113200	40551880	2870	2870	2870	2870	19
571	20231213	113100	40497350	2870	2860	2870	2860	5
572	20231213	113000	40483030	2860	2860	2860	2860	1
573	20231213	112900	40480170	2865	2865	2865	2865	1
574	20231213	112800	40477305	2870	2870	2870	2870	0
575	20231213	112700	40477305	2870	2870	2870	2870	0
576	20231213	112600	40477305	2870	2865	2870	2865	4
577	20231213	112500	40465840	2845	2855	2855	2845	21
578	20231213	112400	40406080	2870	2870	2870	2870	0
579	20231213	112300	40406080	2870	2870	2870	2870	0
580	20231213	112200	40406080	2870	2870	2870	2870	0
581	20231213	112100	40406080	2870	2870	2870	2870	0
582	20231213	112000	40406080	2870	2870	2870	2870	0
583	20231213	111900	40406080	2870	2870	2870	2870	19
584	20231213	111800	40351550	2870	2870	2870	2870	0
585	20231213	111700	40351550	2870	2870	2870	2870	0
586	20231213	111600	40351550	2870	2870	2870	2870	0
587	20231213	111500	40351550	2870	2870	2870	2870	0
588	20231213	111400	40351550	2870	2870	2870	2870	0
589	20231213	111300	40351550	2870	2870	2870	2870	0
590	20231213	111200	40351550	2870	2870	2870	2870	0
591	20231213	111100	40351550	2870	2870	2870	2870	0
592	20231213	111000	40351550	2870	2870	2870	2870	0
593	20231213	110900	40351550	2870	2870	2870	2870	0
594	20231213	110800	40351550	2870	2870	2870	2870	0
595	20231213	110700	40351550	2870	2870	2870	2870	0
596	20231213	110600	40351550	2870	2870	2870	2870	19
597	20231213	110500	40297020	2870	2870	2870	2870	0
598	20231213	110400	40297020	2870	2870	2870	2870	2
599	20231213	110300	40291280	2870	2870	2870	2870	1
600	20231213	110200	40288410	2860	2860	2860	2860	1
601	20231213	110100	40285550	2870	2850	2870	2845	5
602	20231213	110000	40271295	2850	2850	2850	2850	30
603	20231213	105900	40185795	2870	2850	2870	2850	68
604	20231213	105800	39991975	2870	2870	2870	2870	0
605	20231213	105700	39991975	2870	2870	2870	2870	0
606	20231213	105600	39991975	2870	2860	2870	2850	15
607	20231213	105500	39949100	2860	2860	2860	2860	0
608	20231213	105400	39949100	2860	2860	2860	2860	0
609	20231213	105300	39949100	2860	2870	2870	2860	20
610	20231213	105200	39891710	2870	2870	2870	2870	0
611	20231213	105100	39891710	2870	2870	2870	2870	0
612	20231213	105000	39891710	2870	2870	2870	2870	0
613	20231213	104900	39891710	2870	2870	2870	2870	0
614	20231213	104800	39891710	2870	2870	2870	2870	0
615	20231213	104700	39891710	2870	2870	2870	2870	0
616	20231213	104600	39891710	2870	2870	2870	2870	21
617	20231213	104500	39831440	2875	2875	2875	2875	0
618	20231213	104400	39831440	2875	2875	2875	2875	0
619	20231213	104300	39831440	2875	2870	2875	2870	30
620	20231213	104200	39745330	2870	2870	2870	2870	0
621	20231213	104100	39745330	2870	2870	2870	2870	0
622	20231213	104000	39745330	2870	2870	2870	2870	0
623	20231213	103900	39745330	2870	2870	2870	2870	0
624	20231213	103800	39745330	2870	2870	2870	2870	0
625	20231213	103700	39745330	2870	2870	2870	2870	0
626	20231213	103600	39745330	2870	2870	2870	2870	0
627	20231213	103500	39745330	2870	2870	2870	2870	0
628	20231213	103400	39745330	2870	2870	2870	2870	0
629	20231213	103300	39745330	2870	2865	2870	2865	4
630	20231213	103200	39733860	2870	2870	2870	2870	1
631	20231213	103100	39730990	2845	2845	2845	2845	0
632	20231213	103000	39730990	2845	2850	2850	2835	324
633	20231213	102900	38810655	2875	2850	2875	2850	135
634	20231213	102800	38425255	2875	2855	2875	2855	108
635	20231213	102700	38116755	2855	2870	2870	2855	3356
636	20231213	102600	28501575	2870	2870	2870	2870	0
637	20231213	102500	28501575	2870	2875	2875	2870	789
638	20231213	102400	26237095	2875	2875	2875	2875	0
639	20231213	102300	26237095	2875	2875	2875	2875	5
640	20231213	102200	26222720	2875	2875	2875	2875	1
641	20231213	102100	26219845	2870	2875	2875	2870	10
642	20231213	102000	26191110	2875	2875	2875	2875	0
643	20231213	101900	26191110	2875	2875	2875	2875	0
644	20231213	101800	26191110	2875	2870	2875	2870	27
645	20231213	101700	26113615	2870	2870	2870	2870	300
646	20231213	101600	25252615	2875	2875	2875	2875	2
647	20231213	101500	25246865	2875	2875	2875	2875	21
648	20231213	101400	25186490	2875	2880	2880	2875	54
649	20231213	101300	25030990	2880	2880	2880	2880	0
650	20231213	101200	25030990	2880	2880	2880	2880	1
651	20231213	101100	25028110	2870	2875	2875	2870	52
652	20231213	101000	24878620	2880	2880	2880	2880	0
653	20231213	100900	24878620	2880	2880	2880	2880	0
654	20231213	100800	24878620	2880	2880	2880	2880	0
655	20231213	100700	24878620	2880	2880	2880	2880	0
656	20231213	100600	24878620	2880	2880	2880	2880	0
657	20231213	100500	24878620	2880	2880	2880	2880	0
658	20231213	100400	24878620	2880	2880	2880	2880	0
659	20231213	100300	24878620	2880	2880	2880	2880	350
660	20231213	100200	23870620	2880	2875	2880	2875	11
661	20231213	100100	23838990	2880	2880	2880	2880	0
662	20231213	100000	23838990	2880	2880	2880	2880	0
663	20231213	095900	23838990	2880	2875	2880	2875	40
664	20231213	095800	23723810	2880	2875	2880	2875	18
665	20231213	095700	23671990	2880	2880	2880	2880	0
666	20231213	095600	23671990	2880	2880	2880	2880	0
667	20231213	095500	23671990	2880	2880	2880	2880	0
668	20231213	095400	23671990	2880	2880	2880	2880	1
669	20231213	095300	23669110	2880	2880	2880	2880	11
670	20231213	095200	23637430	2880	2880	2880	2880	2
671	20231213	095100	23631670	2880	2875	2880	2870	12
672	20231213	095000	23597170	2875	2875	2875	2875	30
673	20231213	094900	23510920	2880	2880	2880	2880	34
674	20231213	094800	23413000	2880	2880	2880	2880	0
675	20231213	094700	23413000	2880	2880	2880	2880	0
676	20231213	094600	23413000	2880	2880	2880	2880	1
677	20231213	094500	23410120	2870	2875	2875	2870	553
678	20231213	094400	21822920	2880	2875	2880	2870	59
679	20231213	094300	21653300	2875	2875	2875	2875	1
680	20231213	094200	21650425	2875	2875	2875	2875	0
681	20231213	094100	21650425	2875	2875	2875	2875	0
682	20231213	094000	21650425	2875	2875	2875	2875	2
683	20231213	093900	21644675	2870	2870	2870	2870	0
684	20231213	093800	21644675	2870	2870	2870	2870	109
685	20231213	093700	21331845	2875	2875	2875	2875	6
686	20231213	093600	21314595	2875	2875	2875	2875	1
687	20231213	093500	21311720	2875	2875	2875	2875	0
688	20231213	093400	21311720	2875	2875	2875	2870	564
689	20231213	093300	19693015	2880	2880	2885	2880	9
690	20231213	093200	19667070	2880	2880	2880	2880	0
691	20231213	093100	19667070	2880	2880	2880	2880	0
692	20231213	093000	19667070	2880	2880	2880	2880	0
693	20231213	092900	19667070	2880	2880	2880	2880	1
694	20231213	092800	19664190	2875	2875	2875	2865	546
695	20231213	092700	18094660	2875	2870	2875	2870	6
696	20231213	092600	18077430	2870	2870	2870	2870	1
697	20231213	092500	18074560	2860	2865	2865	2860	368
698	20231213	092400	17022065	2865	2870	2870	2865	6
699	20231213	092300	17004870	2875	2875	2875	2875	4
700	20231213	092200	16993370	2875	2875	2875	2875	1
701	20231213	092100	16990495	2875	2875	2875	2875	0
702	20231213	092000	16990495	2875	2875	2875	2875	2
703	20231213	091900	16984745	2875	2870	2875	2870	28
704	20231213	091800	16904380	2885	2885	2885	2885	0
705	20231213	091700	16904380	2885	2875	2885	2875	41
706	20231213	091600	16786495	2880	2860	2880	2860	510
707	20231213	091500	15318035	2880	2870	2880	2865	205
708	20231213	091400	14729670	2870	2870	2870	2870	205
709	20231213	091300	14141320	2880	2880	2880	2880	170
710	20231213	091200	13651720	2880	2880	2880	2880	375
711	20231213	091100	12571720	2885	2885	2885	2880	2391
712	20231213	091000	5683260	2890	2890	2890	2890	0
713	20231213	090900	5683260	2890	2885	2890	2885	6
714	20231213	090800	5665940	2885	2885	2885	2885	22
715	20231213	090700	5602470	2890	2890	2890	2890	0
716	20231213	090600	5602470	2890	2885	2890	2880	516
717	20231213	090500	4114010	2885	2885	2885	2885	0
718	20231213	090400	4114010	2885	2885	2885	2885	0
719	20231213	090300	4114010	2885	2885	2885	2885	0
720	20231213	090200	4114010	2885	2885	2885	2885	1392
721	20231213	090100	98090	2885	2885	2885	2885	0
722	20231213	090000	98090	2885	2885	2885	2885	34