KissMeData/089150/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195600	148192790	2940	2940	2940	2940	1298
3	20231213	195500	148192790	2940	2940	2940	2940	0
4	20231213	195400	148192790	2940	2940	2940	2940	0
5	20231213	195300	148192790	2940	2940	2940	2940	0
6	20231213	195200	148192790	2940	2940	2940	2940	0
7	20231213	195100	148192790	2940	2940	2940	2940	0
8	20231213	195000	148192790	2940	2940	2940	2940	0
9	20231213	194900	148192790	2940	2940	2940	2940	0
10	20231213	194800	148192790	2940	2940	2940	2940	0
11	20231213	194700	148192790	2940	2940	2940	2940	0
12	20231213	194600	148192790	2940	2940	2940	2940	0
13	20231213	194500	148192790	2940	2940	2940	2940	0
14	20231213	194400	148192790	2940	2940	2940	2940	0
15	20231213	194300	148192790	2940	2940	2940	2940	0
16	20231213	194200	148192790	2940	2940	2940	2940	0
17	20231213	194100	148192790	2940	2940	2940	2940	0
18	20231213	194000	148192790	2940	2940	2940	2940	0
19	20231213	193900	148192790	2940	2940	2940	2940	0
20	20231213	193800	148192790	2940	2940	2940	2940	0
21	20231213	193700	148192790	2940	2940	2940	2940	0
22	20231213	193600	148192790	2940	2940	2940	2940	0
23	20231213	193500	148192790	2940	2940	2940	2940	0
24	20231213	193400	148192790	2940	2940	2940	2940	0
25	20231213	193300	148192790	2940	2940	2940	2940	0
26	20231213	193200	148192790	2940	2940	2940	2940	0
27	20231213	193100	148192790	2940	2940	2940	2940	0
28	20231213	193000	148192790	2940	2940	2940	2940	0
29	20231213	192900	148192790	2940	2940	2940	2940	0
30	20231213	192800	148192790	2940	2940	2940	2940	0
31	20231213	192700	148192790	2940	2940	2940	2940	0
32	20231213	192600	148192790	2940	2940	2940	2940	1298
33	20231213	192500	148192790	2940	2940	2940	2940	0
34	20231213	192400	148192790	2940	2940	2940	2940	0
35	20231213	192300	148192790	2940	2940	2940	2940	0
36	20231213	192200	148192790	2940	2940	2940	2940	0
37	20231213	192100	148192790	2940	2940	2940	2940	0
38	20231213	192000	148192790	2940	2940	2940	2940	0
39	20231213	191900	148192790	2940	2940	2940	2940	0
40	20231213	191800	148192790	2940	2940	2940	2940	0
41	20231213	191700	148192790	2940	2940	2940	2940	0
42	20231213	191600	148192790	2940	2940	2940	2940	0
43	20231213	191500	148192790	2940	2940	2940	2940	0
44	20231213	191400	148192790	2940	2940	2940	2940	0
45	20231213	191300	148192790	2940	2940	2940	2940	0
46	20231213	191200	148192790	2940	2940	2940	2940	0
47	20231213	191100	148192790	2940	2940	2940	2940	0
48	20231213	191000	148192790	2940	2940	2940	2940	0
49	20231213	190900	148192790	2940	2940	2940	2940	0
50	20231213	190800	148192790	2940	2940	2940	2940	0
51	20231213	190700	148192790	2940	2940	2940	2940	0
52	20231213	190600	148192790	2940	2940	2940	2940	0
53	20231213	190500	148192790	2940	2940	2940	2940	0
54	20231213	190400	148192790	2940	2940	2940	2940	0
55	20231213	190300	148192790	2940	2940	2940	2940	0
56	20231213	190200	148192790	2940	2940	2940	2940	0
57	20231213	190100	148192790	2940	2940	2940	2940	0
58	20231213	190000	148192790	2940	2940	2940	2940	0
59	20231213	185900	148192790	2940	2940	2940	2940	0
60	20231213	185800	148192790	2940	2940	2940	2940	0
61	20231213	185700	148192790	2940	2940	2940	2940	0
62	20231213	185600	148192790	2940	2940	2940	2940	1298
63	20231213	185500	148192790	2940	2940	2940	2940	0
64	20231213	185400	148192790	2940	2940	2940	2940	0
65	20231213	185300	148192790	2940	2940	2940	2940	0
66	20231213	185200	148192790	2940	2940	2940	2940	0
67	20231213	185100	148192790	2940	2940	2940	2940	0
68	20231213	185000	148192790	2940	2940	2940	2940	0
69	20231213	184900	148192790	2940	2940	2940	2940	0
70	20231213	184800	148192790	2940	2940	2940	2940	0
71	20231213	184700	148192790	2940	2940	2940	2940	0
72	20231213	184600	148192790	2940	2940	2940	2940	0
73	20231213	184500	148192790	2940	2940	2940	2940	0
74	20231213	184400	148192790	2940	2940	2940	2940	0
75	20231213	184300	148192790	2940	2940	2940	2940	0
76	20231213	184200	148192790	2940	2940	2940	2940	0
77	20231213	184100	148192790	2940	2940	2940	2940	0
78	20231213	184000	148192790	2940	2940	2940	2940	0
79	20231213	183900	148192790	2940	2940	2940	2940	0
80	20231213	183800	148192790	2940	2940	2940	2940	0
81	20231213	183700	148192790	2940	2940	2940	2940	0
82	20231213	183600	148192790	2940	2940	2940	2940	0
83	20231213	183500	148192790	2940	2940	2940	2940	0
84	20231213	183400	148192790	2940	2940	2940	2940	0
85	20231213	183300	148192790	2940	2940	2940	2940	0
86	20231213	183200	148192790	2940	2940	2940	2940	0
87	20231213	183100	148192790	2940	2940	2940	2940	0
88	20231213	183000	148192790	2940	2940	2940	2940	0
89	20231213	182900	148192790	2940	2940	2940	2940	0
90	20231213	182800	148192790	2940	2940	2940	2940	0
91	20231213	182700	148192790	2940	2940	2940	2940	0
92	20231213	182600	148192790	2940	2940	2940	2940	1298
93	20231213	182500	148192790	2940	2940	2940	2940	0
94	20231213	182400	148192790	2940	2940	2940	2940	0
95	20231213	182300	148192790	2940	2940	2940	2940	0
96	20231213	182200	148192790	2940	2940	2940	2940	0
97	20231213	182100	148192790	2940	2940	2940	2940	0
98	20231213	182000	148192790	2940	2940	2940	2940	0
99	20231213	181900	148192790	2940	2940	2940	2940	0
100	20231213	181800	148192790	2940	2940	2940	2940	0
101	20231213	181700	148192790	2940	2940	2940	2940	0
102	20231213	181600	148192790	2940	2940	2940	2940	0
103	20231213	181500	148192790	2940	2940	2940	2940	0
104	20231213	181400	148192790	2940	2940	2940	2940	0
105	20231213	181300	148192790	2940	2940	2940	2940	0
106	20231213	181200	148192790	2940	2940	2940	2940	0
107	20231213	181100	148192790	2940	2940	2940	2940	0
108	20231213	181000	148192790	2940	2940	2940	2940	0
109	20231213	180900	148192790	2940	2940	2940	2940	0
110	20231213	180800	148192790	2940	2940	2940	2940	0
111	20231213	180700	148192790	2940	2940	2940	2940	0
112	20231213	180600	148192790	2940	2940	2940	2940	0
113	20231213	180500	148192790	2940	2940	2940	2940	0
114	20231213	180400	148192790	2940	2940	2940	2940	0
115	20231213	180300	148192790	2940	2940	2940	2940	0
116	20231213	180200	148192790	2940	2940	2940	2940	0
117	20231213	180100	148192790	2940	2940	2940	2940	0
118	20231213	180000	148192790	2940	2940	2940	2940	0
119	20231213	175900	148192790	2940	2940	2940	2940	0
120	20231213	175800	148192790	2940	2940	2940	2940	0
121	20231213	175700	148192790	2940	2940	2940	2940	0
122	20231213	175600	148192790	2940	2940	2940	2940	1298
123	20231213	175500	148192790	2940	2940	2940	2940	0
124	20231213	175400	148192790	2940	2940	2940	2940	0
125	20231213	175300	148192790	2940	2940	2940	2940	0
126	20231213	175200	148192790	2940	2940	2940	2940	0
127	20231213	175100	148192790	2940	2940	2940	2940	0
128	20231213	175000	148192790	2940	2940	2940	2940	0
129	20231213	174900	148192790	2940	2940	2940	2940	0
130	20231213	174800	148192790	2940	2940	2940	2940	0
131	20231213	174700	148192790	2940	2940	2940	2940	0
132	20231213	174600	148192790	2940	2940	2940	2940	0
133	20231213	174500	148192790	2940	2940	2940	2940	0
134	20231213	174400	148192790	2940	2940	2940	2940	0
135	20231213	174300	148192790	2940	2940	2940	2940	0
136	20231213	174200	148192790	2940	2940	2940	2940	0
137	20231213	174100	148192790	2940	2940	2940	2940	0
138	20231213	174000	148192790	2940	2940	2940	2940	0
139	20231213	173900	148192790	2940	2940	2940	2940	0
140	20231213	173800	148192790	2940	2940	2940	2940	0
141	20231213	173700	148192790	2940	2940	2940	2940	0
142	20231213	173600	148192790	2940	2940	2940	2940	0
143	20231213	173500	148192790	2940	2940	2940	2940	0
144	20231213	173400	148192790	2940	2940	2940	2940	0
145	20231213	173300	148192790	2940	2940	2940	2940	0
146	20231213	173200	148192790	2940	2940	2940	2940	0
147	20231213	173100	148192790	2940	2940	2940	2940	0
148	20231213	173000	148192790	2940	2940	2940	2940	0
149	20231213	172900	148192790	2940	2940	2940	2940	0
150	20231213	172800	148192790	2940	2940	2940	2940	0
151	20231213	172700	148192790	2940	2940	2940	2940	0
152	20231213	172600	148192790	2940	2940	2940	2940	1298
153	20231213	172500	148192790	2940	2940	2940	2940	0
154	20231213	172400	148192790	2940	2940	2940	2940	0
155	20231213	172300	148192790	2940	2940	2940	2940	0
156	20231213	172200	148192790	2940	2940	2940	2940	0
157	20231213	172100	148192790	2940	2940	2940	2940	0
158	20231213	172000	148192790	2940	2940	2940	2940	0
159	20231213	171900	148192790	2940	2940	2940	2940	0
160	20231213	171800	148192790	2940	2940	2940	2940	0
161	20231213	171700	148192790	2940	2940	2940	2940	0
162	20231213	171600	148192790	2940	2940	2940	2940	0
163	20231213	171500	148192790	2940	2940	2940	2940	0
164	20231213	171400	148192790	2940	2940	2940	2940	0
165	20231213	171300	148192790	2940	2940	2940	2940	0
166	20231213	171200	148192790	2940	2940	2940	2940	0
167	20231213	171100	148192790	2940	2940	2940	2940	0
168	20231213	171000	148192790	2940	2940	2940	2940	0
169	20231213	170900	148192790	2940	2940	2940	2940	0
170	20231213	170800	148192790	2940	2940	2940	2940	0
171	20231213	170700	148192790	2940	2940	2940	2940	0
172	20231213	170600	148192790	2940	2940	2940	2940	0
173	20231213	170500	148192790	2940	2940	2940	2940	0
174	20231213	170400	148192790	2940	2940	2940	2940	0
175	20231213	170300	148192790	2940	2940	2940	2940	0
176	20231213	170200	148192790	2940	2940	2940	2940	0
177	20231213	170100	148192790	2940	2940	2940	2940	0
178	20231213	170000	148192790	2940	2940	2940	2940	0
179	20231213	165900	148192790	2940	2940	2940	2940	0
180	20231213	165800	148192790	2940	2940	2940	2940	0
181	20231213	165700	148192790	2940	2940	2940	2940	0
182	20231213	165600	148192790	2940	2940	2940	2940	1298
183	20231213	165500	148192790	2940	2940	2940	2940	0
184	20231213	165400	148192790	2940	2940	2940	2940	0
185	20231213	165300	148192790	2940	2940	2940	2940	0
186	20231213	165200	148192790	2940	2940	2940	2940	0
187	20231213	165100	148192790	2940	2940	2940	2940	0
188	20231213	165000	148192790	2940	2940	2940	2940	0
189	20231213	164900	148192790	2940	2940	2940	2940	0
190	20231213	164800	148192790	2940	2940	2940	2940	0
191	20231213	164700	148192790	2940	2940	2940	2940	0
192	20231213	164600	148192790	2940	2940	2940	2940	0
193	20231213	164500	148192790	2940	2940	2940	2940	0
194	20231213	164400	148192790	2940	2940	2940	2940	0
195	20231213	164300	148192790	2940	2940	2940	2940	0
196	20231213	164200	148192790	2940	2940	2940	2940	0
197	20231213	164100	148192790	2940	2940	2940	2940	0
198	20231213	164000	148192790	2940	2940	2940	2940	0
199	20231213	163900	148192790	2940	2940	2940	2940	0
200	20231213	163800	148192790	2940	2940	2940	2940	0
201	20231213	163700	148192790	2940	2940	2940	2940	0
202	20231213	163600	148192790	2940	2940	2940	2940	0
203	20231213	163500	148192790	2940	2940	2940	2940	0
204	20231213	163400	148192790	2940	2940	2940	2940	0
205	20231213	163300	148192790	2940	2940	2940	2940	0
206	20231213	163200	148192790	2940	2940	2940	2940	0
207	20231213	163100	148192790	2940	2940	2940	2940	0
208	20231213	163000	148192790	2940	2940	2940	2940	0
209	20231213	162900	148192790	2940	2940	2940	2940	0
210	20231213	162800	148192790	2940	2940	2940	2940	0
211	20231213	162700	148192790	2940	2940	2940	2940	0
212	20231213	162600	148192790	2940	2940	2940	2940	1298
213	20231213	162500	148192790	2940	2940	2940	2940	0
214	20231213	162400	148192790	2940	2940	2940	2940	0
215	20231213	162300	148192790	2940	2940	2940	2940	0
216	20231213	162200	148192790	2940	2940	2940	2940	0
217	20231213	162100	148192790	2940	2940	2940	2940	0
218	20231213	162000	148192790	2940	2940	2940	2940	0
219	20231213	161900	148192790	2940	2940	2940	2940	0
220	20231213	161800	148192790	2940	2940	2940	2940	0
221	20231213	161700	148192790	2940	2940	2940	2940	0
222	20231213	161600	148192790	2940	2940	2940	2940	0
223	20231213	161500	148192790	2940	2940	2940	2940	0
224	20231213	161400	148192790	2940	2940	2940	2940	0
225	20231213	161300	148192790	2940	2940	2940	2940	0
226	20231213	161200	148192790	2940	2940	2940	2940	0
227	20231213	161100	148192790	2940	2940	2940	2940	0
228	20231213	161000	148192790	2940	2940	2940	2940	0
229	20231213	160900	148192790	2940	2940	2940	2940	0
230	20231213	160800	148192790	2940	2940	2940	2940	0
231	20231213	160700	148192790	2940	2940	2940	2940	0
232	20231213	160600	148192790	2940	2940	2940	2940	0
233	20231213	160500	148192790	2940	2940	2940	2940	0
234	20231213	160400	148192790	2940	2940	2940	2940	0
235	20231213	160300	148192790	2940	2940	2940	2940	0
236	20231213	160200	148192790	2940	2940	2940	2940	0
237	20231213	160100	148192790	2940	2940	2940	2940	0
238	20231213	160000	148192790	2940	2940	2940	2940	0
239	20231213	155900	148192790	2940	2940	2940	2940	0
240	20231213	155800	148192790	2940	2940	2940	2940	0
241	20231213	155700	148192790	2940	2940	2940	2940	0
242	20231213	155600	148192790	2940	2940	2940	2940	1298
243	20231213	155500	148192790	2940	2940	2940	2940	0
244	20231213	155400	148192790	2940	2940	2940	2940	0
245	20231213	155300	148192790	2940	2940	2940	2940	0
246	20231213	155200	148192790	2940	2940	2940	2940	0
247	20231213	155100	148192790	2940	2940	2940	2940	0
248	20231213	155000	148192790	2940	2940	2940	2940	0
249	20231213	154900	148192790	2940	2940	2940	2940	0
250	20231213	154800	148192790	2940	2940	2940	2940	0
251	20231213	154700	148192790	2940	2940	2940	2940	0
252	20231213	154600	148192790	2940	2940	2940	2940	0
253	20231213	154500	148192790	2940	2940	2940	2940	0
254	20231213	154400	148192790	2940	2940	2940	2940	0
255	20231213	154300	148192790	2940	2940	2940	2940	0
256	20231213	154200	148192790	2940	2940	2940	2940	0
257	20231213	154100	148192790	2940	2940	2940	2940	0
258	20231213	154000	148192790	2940	2940	2940	2940	0
259	20231213	153900	148192790	2940	2940	2940	2940	0
260	20231213	153800	148192790	2940	2940	2940	2940	0
261	20231213	153700	148192790	2940	2940	2940	2940	0
262	20231213	153600	148192790	2940	2940	2940	2940	0
263	20231213	153500	148192790	2940	2940	2940	2940	0
264	20231213	153400	148192790	2940	2940	2940	2940	0
265	20231213	153300	148192790	2940	2940	2940	2940	0
266	20231213	153200	148192790	2940	2940	2940	2940	0
267	20231213	153100	148192790	2940	2940	2940	2940	0
268	20231213	153000	148192790	2940	2940	2940	2940	1298
269	20231213	152900	144376670	2945	2945	2945	2945	0
270	20231213	152800	144376670	2945	2945	2945	2945	0
271	20231213	152700	144376670	2945	2945	2945	2945	0
272	20231213	152600	144376670	2945	2945	2945	2945	0
273	20231213	152500	144376670	2945	2945	2945	2945	0
274	20231213	152400	144376670	2945	2945	2945	2945	0
275	20231213	152300	144376670	2945	2945	2945	2945	0
276	20231213	152200	144376670	2945	2945	2945	2945	0
277	20231213	152100	144376670	2945	2945	2945	2945	0
278	20231213	152000	144376670	2945	2945	2945	2945	0
279	20231213	151900	144376670	2945	2945	2945	2920	1173
280	20231213	151800	140944500	2930	2930	2930	2930	1
281	20231213	151700	140941570	2945	2945	2945	2945	0
282	20231213	151600	140941570	2945	2945	2945	2945	0
283	20231213	151500	140941570	2945	2945	2945	2930	768
284	20231213	151400	138685785	2940	2940	2940	2940	99
285	20231213	151300	138394725	2945	2950	2950	2945	544
286	20231213	151200	136792640	2950	2950	2950	2945	618
287	20231213	151100	134972520	2950	2955	2955	2945	386
288	20231213	151000	133834085	2960	2960	2960	2960	0
289	20231213	150900	133834085	2960	2960	2960	2960	1
290	20231213	150800	133831125	2950	2950	2950	2950	1
291	20231213	150700	133828175	2950	2950	2950	2950	37
292	20231213	150600	133719025	2960	2960	2960	2960	0
293	20231213	150500	133719025	2960	2960	2960	2960	29
294	20231213	150400	133633185	2945	2945	2945	2945	0
295	20231213	150300	133633185	2945	2945	2945	2945	327
296	20231213	150200	132670170	2940	2940	2940	2940	20
297	20231213	150100	132611370	2940	2960	2960	2940	202
298	20231213	150000	132017450	2940	2940	2940	2940	0
299	20231213	145900	132017450	2940	2945	2945	2940	1161
300	20231213	145800	128599110	2945	2945	2945	2945	1
301	20231213	145700	128596165	2945	2950	2950	2945	370
302	20231213	145600	127506250	2965	2965	2965	2965	168
303	20231213	145500	127008130	2965	2965	2965	2965	0
304	20231213	145400	127008130	2965	2965	2965	2965	0
305	20231213	145300	127008130	2965	2965	2965	2965	1
306	20231213	145200	127005165	2940	2950	2950	2935	390
307	20231213	145100	125858420	2970	2970	2970	2970	0
308	20231213	145000	125858420	2970	2960	2970	2950	1204
309	20231213	144900	122302135	2960	2960	2960	2960	0
310	20231213	144800	122302135	2960	2960	2960	2960	1
311	20231213	144700	122299175	2970	2970	2970	2970	0
312	20231213	144600	122299175	2970	2970	2970	2970	0
313	20231213	144500	122299175	2970	2970	2970	2970	1
314	20231213	144400	122296205	2980	2980	2980	2980	0
315	20231213	144300	122296205	2980	2980	2980	2980	1
316	20231213	144200	122293225	2960	2960	2960	2960	0
317	20231213	144100	122293225	2960	2960	2960	2960	30
318	20231213	144000	122204425	2980	2980	2980	2980	1
319	20231213	143900	122201445	2960	2960	2960	2960	100
320	20231213	143800	121905445	2960	2960	2980	2960	40
321	20231213	143700	121787025	2960	2975	2975	2960	4140
322	20231213	143600	109503840	2980	2980	2980	2980	3
323	20231213	143500	109494900	2980	2975	2980	2975	205
324	20231213	143400	108885000	2980	2980	2980	2980	0
325	20231213	143300	108885000	2980	2980	2980	2980	0
326	20231213	143200	108885000	2980	2975	2980	2975	951
327	20231213	143100	106052570	2975	2975	2975	2975	0
328	20231213	143000	106052570	2975	2975	2975	2975	4
329	20231213	142900	106040670	2965	2965	2965	2965	0
330	20231213	142800	106040670	2965	2965	2965	2965	5
331	20231213	142700	106025845	2965	2965	2965	2965	0
332	20231213	142600	106025845	2965	2965	2965	2965	38
333	20231213	142500	105913175	2965	2965	2965	2965	62
334	20231213	142400	105729345	2970	2970	2970	2970	4
335	20231213	142300	105717465	2960	2960	2960	2960	0
336	20231213	142200	105717465	2960	2970	2970	2960	625
337	20231213	142100	103862355	2975	2975	2975	2975	22
338	20231213	142000	103796905	2980	2975	2980	2975	1107
339	20231213	141900	100498080	2975	2980	2980	2975	7
340	20231213	141800	100477230	2985	2985	2985	2985	1
341	20231213	141700	100474245	2985	2985	2985	2985	0
342	20231213	141600	100474245	2985	2985	2985	2985	0
343	20231213	141500	100474245	2985	2970	2985	2970	420
344	20231213	141400	99226805	2970	2980	2980	2970	437
345	20231213	141300	97927610	2990	2990	2990	2990	0
346	20231213	141200	97927610	2990	2990	2990	2990	0
347	20231213	141100	97927610	2990	2990	2990	2990	0
348	20231213	141000	97927610	2990	2990	2990	2990	0
349	20231213	140900	97927610	2990	2990	2990	2990	0
350	20231213	140800	97927610	2990	2990	2990	2990	1
351	20231213	140700	97924620	2980	2980	2980	2980	1
352	20231213	140600	97921640	2980	2980	2980	2980	800
353	20231213	140500	95537640	2985	2985	2985	2985	1960
354	20231213	140400	89687040	2995	2995	2995	2995	0
355	20231213	140300	89687040	2995	2995	2995	2995	0
356	20231213	140200	89687040	2995	2990	2995	2990	133
357	20231213	140100	89289220	2990	2990	2990	2990	0
358	20231213	140000	89289220	2990	2990	2990	2990	7
359	20231213	135900	89268290	3000	3000	3000	3000	0
360	20231213	135800	89268290	3000	3000	3000	3000	0
361	20231213	135700	89268290	3000	3000	3000	3000	3
362	20231213	135600	89259290	3000	3000	3000	3000	50
363	20231213	135500	89109290	3000	3000	3000	3000	0
364	20231213	135400	89109290	3000	3000	3000	3000	0
365	20231213	135300	89109290	3000	3000	3000	3000	0
366	20231213	135200	89109290	3000	3000	3000	3000	0
367	20231213	135100	89109290	3000	3000	3000	3000	67
368	20231213	135000	88908290	2995	2995	2995	2995	0
369	20231213	134900	88908290	2995	2995	2995	2995	243
370	20231213	134800	88180505	2985	2985	2985	2985	0
371	20231213	134700	88180505	2985	2985	2985	2985	0
372	20231213	134600	88180505	2985	2985	2985	2985	0
373	20231213	134500	88180505	2985	2985	2985	2985	0
374	20231213	134400	88180505	2985	2985	2985	2985	337
375	20231213	134300	87174560	2985	2985	2985	2985	0
376	20231213	134200	87174560	2985	2985	2985	2985	0
377	20231213	134100	87174560	2985	2985	2985	2985	5
378	20231213	134000	87159635	2995	2995	2995	2995	5
379	20231213	133900	87144660	2985	2985	2985	2985	100
380	20231213	133800	86846160	2995	2980	2995	2980	3
381	20231213	133700	86837190	3000	2985	3000	2980	11
382	20231213	133600	86804285	2985	2985	2985	2985	436
383	20231213	133500	85502825	3005	3005	3005	3005	0
384	20231213	133400	85502825	3005	3005	3005	3005	0
385	20231213	133300	85502825	3005	3005	3005	3005	0
386	20231213	133200	85502825	3005	3005	3005	3005	0
387	20231213	133100	85502825	3005	3005	3005	3005	0
388	20231213	133000	85502825	3005	3005	3005	3005	3
389	20231213	132900	85493810	2985	2985	2985	2985	0
390	20231213	132800	85493810	2985	2985	2985	2985	0
391	20231213	132700	85493810	2985	2985	2985	2985	209
392	20231213	132600	84869945	3005	3005	3005	3005	0
393	20231213	132500	84869945	3005	3005	3005	3005	0
394	20231213	132400	84869945	3005	3005	3005	3005	0
395	20231213	132300	84869945	3005	3005	3005	3005	0
396	20231213	132200	84869945	3005	3005	3005	3005	0
397	20231213	132100	84869945	3005	3005	3005	3005	0
398	20231213	132000	84869945	3005	3005	3005	3005	1
399	20231213	131900	84866940	3005	3005	3005	3005	0
400	20231213	131800	84866940	3005	3005	3005	3005	0
401	20231213	131700	84866940	3005	3005	3005	3005	0
402	20231213	131600	84866940	3005	3005	3005	3005	0
403	20231213	131500	84866940	3005	3005	3005	3005	13
404	20231213	131400	84827875	3005	3005	3005	3005	1
405	20231213	131300	84824870	3000	3000	3000	3000	15
406	20231213	131200	84779870	2985	2990	3005	2985	266
407	20231213	131100	83985830	2985	2985	2985	2985	0
408	20231213	131000	83985830	2985	2985	2985	2985	0
409	20231213	130900	83985830	2985	2990	2990	2985	332
410	20231213	130800	82994495	3005	3005	3005	3005	0
411	20231213	130700	82994495	3005	3005	3005	3005	0
412	20231213	130600	82994495	3005	3005	3005	3005	0
413	20231213	130500	82994495	3005	3005	3005	3005	0
414	20231213	130400	82994495	3005	3005	3005	3005	0
415	20231213	130300	82994495	3005	3005	3005	3005	0
416	20231213	130200	82994495	3005	3005	3005	3005	1
417	20231213	130100	82991490	2995	2995	2995	2995	5
418	20231213	130000	82976515	3005	3005	3005	3005	0
419	20231213	125900	82976515	3005	3005	3005	3005	1
420	20231213	125800	82973510	2990	2990	2990	2990	100
421	20231213	125700	82674510	3005	3005	3005	3005	1
422	20231213	125600	82671505	2990	2990	2990	2990	0
423	20231213	125500	82671505	2990	2990	2990	2990	0
424	20231213	125400	82671505	2990	2995	2995	2990	65
425	20231213	125300	82477070	2995	2995	2995	2995	0
426	20231213	125200	82477070	2995	2995	2995	2995	0
427	20231213	125100	82477070	2995	2995	2995	2995	0
428	20231213	125000	82477070	2995	2995	2995	2995	0
429	20231213	124900	82477070	2995	2995	2995	2995	0
430	20231213	124800	82477070	2995	2995	2995	2995	0
431	20231213	124700	82477070	2995	2995	2995	2995	0
432	20231213	124600	82477070	2995	2995	2995	2995	1
433	20231213	124500	82474075	3000	3000	3000	3000	0
434	20231213	124400	82474075	3000	3000	3000	3000	0
435	20231213	124300	82474075	3000	3000	3000	3000	0
436	20231213	124200	82474075	3000	3005	3005	3000	184
437	20231213	124100	81921925	3000	3000	3000	3000	0
438	20231213	124000	81921925	3000	3000	3000	3000	0
439	20231213	123900	81921925	3000	3000	3000	3000	0
440	20231213	123800	81921925	3000	3000	3000	3000	0
441	20231213	123700	81921925	3000	3000	3000	3000	0
442	20231213	123600	81921925	3000	3000	3000	3000	0
443	20231213	123500	81921925	3000	3000	3000	3000	257
444	20231213	123400	81150925	3000	3000	3000	3000	22
445	20231213	123300	81084925	2995	2995	2995	2995	100
446	20231213	123200	80785425	2995	2995	2995	2995	2
447	20231213	123100	80779435	2990	2990	2990	2990	0
448	20231213	123000	80779435	2990	2990	2990	2990	0
449	20231213	122900	80779435	2990	2990	2990	2990	0
450	20231213	122800	80779435	2990	2990	2990	2990	0
451	20231213	122700	80779435	2990	2990	2990	2990	0
452	20231213	122600	80779435	2990	2990	2990	2990	0
453	20231213	122500	80779435	2990	2990	2990	2990	0
454	20231213	122400	80779435	2990	2990	2990	2990	0
455	20231213	122300	80779435	2990	2990	2990	2990	0
456	20231213	122200	80779435	2990	2990	2990	2990	400
457	20231213	122100	79583435	2990	2995	2995	2990	200
458	20231213	122000	78985430	2990	2990	2990	2990	0
459	20231213	121900	78985430	2990	2990	2990	2990	0
460	20231213	121800	78985430	2990	2990	2990	2990	0
461	20231213	121700	78985430	2990	2990	2990	2990	0
462	20231213	121600	78985430	2990	2990	2990	2990	0
463	20231213	121500	78985430	2990	2990	2990	2990	63
464	20231213	121400	78797060	2985	2985	2985	2985	0
465	20231213	121300	78797060	2985	2985	2985	2985	0
466	20231213	121200	78797060	2985	2985	2985	2985	0
467	20231213	121100	78797060	2985	2985	2985	2985	0
468	20231213	121000	78797060	2985	2985	2985	2985	0
469	20231213	120900	78797060	2985	2985	2985	2985	0
470	20231213	120800	78797060	2985	2985	2985	2985	0
471	20231213	120700	78797060	2985	2985	2985	2985	0
472	20231213	120600	78797060	2985	2985	2985	2985	0
473	20231213	120500	78797060	2985	2985	2985	2985	0
474	20231213	120400	78797060	2985	2985	2985	2985	0
475	20231213	120300	78797060	2985	2985	2985	2985	0
476	20231213	120200	78797060	2985	2985	2985	2985	100
477	20231213	120100	78498560	2985	2985	2985	2985	0
478	20231213	120000	78498560	2985	3000	3000	2985	300
479	20231213	115900	77599905	3000	3000	3000	3000	0
480	20231213	115800	77599905	3000	3000	3000	3000	0
481	20231213	115700	77599905	3000	3000	3000	3000	0
482	20231213	115600	77599905	3000	3000	3000	3000	0
483	20231213	115500	77599905	3000	3000	3000	3000	1
484	20231213	115400	77596905	3010	3010	3010	3010	0
485	20231213	115300	77596905	3010	3010	3010	3010	0
486	20231213	115200	77596905	3010	3010	3010	3010	49
487	20231213	115100	77449415	3010	3010	3010	3010	0
488	20231213	115000	77449415	3010	3010	3010	3010	0
489	20231213	114900	77449415	3010	3010	3010	3010	0
490	20231213	114800	77449415	3010	3010	3010	3010	0
491	20231213	114700	77449415	3010	3010	3010	3010	0
492	20231213	114600	77449415	3010	3010	3010	3010	1
493	20231213	114500	77446405	3000	3000	3000	3000	0
494	20231213	114400	77446405	3000	3000	3000	3000	0
495	20231213	114300	77446405	3000	3000	3000	3000	0
496	20231213	114200	77446405	3000	3000	3000	3000	1543
497	20231213	114100	72817405	2985	2995	2995	2985	300
498	20231213	114000	71921230	2990	2990	2990	2990	500
499	20231213	113900	70426230	2990	3000	3000	2990	1116
500	20231213	113800	67082065	3000	3000	3000	3000	0
501	20231213	113700	67082065	3000	3000	3000	3000	0
502	20231213	113600	67082065	3000	3000	3000	3000	0
503	20231213	113500	67082065	3000	3005	3005	3000	690
504	20231213	113400	65011565	3005	3005	3005	3005	0
505	20231213	113300	65011565	3005	3005	3005	3005	665
506	20231213	113200	63013240	3005	3005	3005	3005	201
507	20231213	113100	62409235	3010	3010	3010	3010	2
508	20231213	113000	62403215	3005	3005	3005	3005	408
509	20231213	112900	61177175	3010	3010	3010	3010	0
510	20231213	112800	61177175	3010	3010	3010	3010	0
511	20231213	112700	61177175	3010	3010	3010	3010	0
512	20231213	112600	61177175	3010	3010	3010	3010	3
513	20231213	112500	61168145	3010	3010	3010	3010	938
514	20231213	112400	58344765	3015	3015	3015	3015	0
515	20231213	112300	58344765	3015	3015	3015	3015	0
516	20231213	112200	58344765	3015	3015	3015	3015	0
517	20231213	112100	58344765	3015	3015	3015	3015	2
518	20231213	112000	58338735	3015	3015	3015	3015	5
519	20231213	111900	58323660	3020	3020	3020	3020	84
520	20231213	111800	58069980	3010	3020	3020	3010	140
521	20231213	111700	57647580	3010	3010	3010	3010	1
522	20231213	111600	57644570	3010	3020	3020	3010	19
523	20231213	111500	57587340	3020	3020	3020	3020	0
524	20231213	111400	57587340	3020	3020	3020	3020	1
525	20231213	111300	57584320	3010	3010	3010	3010	0
526	20231213	111200	57584320	3010	3010	3010	3010	0
527	20231213	111100	57584320	3010	3010	3015	3010	2276
528	20231213	111000	50731560	3015	3015	3015	3015	0
529	20231213	110900	50731560	3015	3015	3015	3015	0
530	20231213	110800	50731560	3015	3015	3015	3015	1
531	20231213	110700	50728545	3015	3015	3015	3015	0
532	20231213	110600	50728545	3015	3015	3015	3015	10
533	20231213	110500	50698395	3010	3010	3010	3010	0
534	20231213	110400	50698395	3010	3010	3010	3010	131
535	20231213	110300	50304085	3020	3020	3020	3020	0
536	20231213	110200	50304085	3020	3020	3020	3020	0
537	20231213	110100	50304085	3020	3020	3020	3020	0
538	20231213	110000	50304085	3020	3020	3020	3020	0
539	20231213	105900	50304085	3020	3020	3020	3020	0
540	20231213	105800	50304085	3020	3020	3020	3020	0
541	20231213	105700	50304085	3020	3020	3020	3020	0
542	20231213	105600	50304085	3020	3015	3020	3015	301
543	20231213	105500	49396555	3015	3015	3015	3015	1
544	20231213	105400	49393540	3015	3015	3015	3015	0
545	20231213	105300	49393540	3015	3015	3015	3015	605
546	20231213	105200	47569465	3020	3020	3020	3020	0
547	20231213	105100	47569465	3020	3020	3020	3020	0
548	20231213	105000	47569465	3020	3025	3025	3020	1659
549	20231213	104900	42559030	3025	3025	3025	3025	0
550	20231213	104800	42559030	3025	3025	3025	3025	8
551	20231213	104700	42534830	3025	3025	3025	3025	721
552	20231213	104600	40353805	3030	3030	3030	3030	0
553	20231213	104500	40353805	3030	3030	3030	3030	0
554	20231213	104400	40353805	3030	3030	3030	3030	118
555	20231213	104300	39996265	3030	3030	3030	3030	3
556	20231213	104200	39987175	3030	3030	3030	3030	0
557	20231213	104100	39987175	3030	3030	3030	3030	0
558	20231213	104000	39987175	3030	3030	3030	3030	0
559	20231213	103900	39987175	3030	3030	3030	3030	0
560	20231213	103800	39987175	3030	3030	3030	3030	31
561	20231213	103700	39893245	3030	3030	3030	3030	1
562	20231213	103600	39890215	3025	3025	3025	3025	495
563	20231213	103500	38392840	3030	3040	3040	3025	157
564	20231213	103400	37917130	3040	3040	3040	3040	0
565	20231213	103300	37917130	3040	3040	3040	3040	0
566	20231213	103200	37917130	3040	3035	3040	3035	331
567	20231213	103100	36911965	3035	3035	3035	3035	0
568	20231213	103000	36911965	3035	3035	3035	3035	0
569	20231213	102900	36911965	3035	3035	3035	3035	0
570	20231213	102800	36911965	3035	3035	3035	3035	15
571	20231213	102700	36866440	3025	3025	3025	3025	0
572	20231213	102600	36866440	3025	3025	3025	3025	0
573	20231213	102500	36866440	3025	3025	3025	3025	2
574	20231213	102400	36860390	3030	3030	3030	3030	0
575	20231213	102300	36860390	3030	3030	3030	3030	595
576	20231213	102200	35057540	3030	3035	3035	3030	278
577	20231213	102100	34214600	3035	3035	3035	3035	0
578	20231213	102000	34214600	3035	3035	3035	3035	1
579	20231213	101900	34211565	3035	3035	3035	3035	0
580	20231213	101800	34211565	3035	3040	3040	3035	51
581	20231213	101700	34056530	3035	3035	3035	3035	0
582	20231213	101600	34056530	3035	3035	3035	3035	0
583	20231213	101500	34056530	3035	3035	3035	3035	0
584	20231213	101400	34056530	3035	3035	3035	3035	305
585	20231213	101300	33130855	3035	3035	3035	3030	370
586	20231213	101200	32007915	3040	3040	3040	3040	0
587	20231213	101100	32007915	3040	3040	3040	3040	0
588	20231213	101000	32007915	3040	3040	3040	3040	285
589	20231213	100900	31141515	3035	3035	3035	3035	0
590	20231213	100800	31141515	3035	3035	3035	3035	0
591	20231213	100700	31141515	3035	3035	3035	3035	0
592	20231213	100600	31141515	3035	3035	3035	3035	0
593	20231213	100500	31141515	3035	3035	3035	3035	10
594	20231213	100400	31111165	3035	3035	3035	3035	0
595	20231213	100300	31111165	3035	3035	3035	3035	0
596	20231213	100200	31111165	3035	3035	3035	3035	29
597	20231213	100100	31023150	3035	3035	3035	3035	178
598	20231213	100000	30482920	3030	3030	3030	3030	0
599	20231213	095900	30482920	3030	3030	3030	3030	0
600	20231213	095800	30482920	3030	3030	3030	3030	400
601	20231213	095700	29270920	3035	3035	3035	3035	230
602	20231213	095600	28572870	3045	3045	3045	3045	2
603	20231213	095500	28566780	3045	3040	3050	3040	151
604	20231213	095400	28107120	3030	3030	3030	3030	0
605	20231213	095300	28107120	3030	3030	3030	3030	0
606	20231213	095200	28107120	3030	3030	3030	3030	0
607	20231213	095100	28107120	3030	3030	3030	3030	0
608	20231213	095000	28107120	3030	3030	3030	3030	0
609	20231213	094900	28107120	3030	3030	3030	3030	0
610	20231213	094800	28107120	3030	3030	3030	3030	0
611	20231213	094700	28107120	3030	3030	3030	3030	0
612	20231213	094600	28107120	3030	3030	3030	3030	0
613	20231213	094500	28107120	3030	3030	3030	3030	0
614	20231213	094400	28107120	3030	3030	3030	3030	13
615	20231213	094300	28067730	3055	3055	3055	3055	10
616	20231213	094200	28037180	3055	3045	3060	3045	685
617	20231213	094100	25945110	3030	3030	3030	3030	332
618	20231213	094000	24939150	3030	3030	3030	3030	0
619	20231213	093900	24939150	3030	3030	3030	3030	0
620	20231213	093800	24939150	3030	3030	3030	3030	2
621	20231213	093700	24933090	3030	3030	3030	3030	152
622	20231213	093600	24472530	3030	3030	3030	3030	452
623	20231213	093500	23102970	3030	3035	3035	3030	407
624	20231213	093400	21869755	3035	3035	3035	3035	766
625	20231213	093300	19544945	3035	3035	3035	3035	34
626	20231213	093200	19441755	3035	3035	3035	3035	0
627	20231213	093100	19441755	3035	3035	3035	3035	0
628	20231213	093000	19441755	3035	3035	3035	3035	0
629	20231213	092900	19441755	3035	3035	3035	3035	726
630	20231213	092800	17238345	3040	3040	3040	3040	0
631	20231213	092700	17238345	3040	3040	3040	3040	180
632	20231213	092600	16691145	3035	3035	3035	3035	0
633	20231213	092500	16691145	3035	3035	3035	3035	231
634	20231213	092400	15990060	3035	3035	3035	3035	125
635	20231213	092300	15610685	3030	3030	3030	3030	20
636	20231213	092200	15550085	3030	3030	3030	3030	10
637	20231213	092100	15519785	3030	3030	3030	3030	0
638	20231213	092000	15519785	3030	3030	3030	3030	0
639	20231213	091900	15519785	3030	3030	3030	3030	0
640	20231213	091800	15519785	3030	3030	3030	3030	0
641	20231213	091700	15519785	3030	3030	3030	3030	0
642	20231213	091600	15519785	3030	3030	3030	3030	0
643	20231213	091500	15519785	3030	3030	3030	3030	328
644	20231213	091400	14525945	3040	3040	3040	3040	10
645	20231213	091300	14495545	3040	3040	3040	3040	5
646	20231213	091200	14480345	3030	3025	3030	3025	477
647	20231213	091100	13035040	3030	3030	3030	3030	0
648	20231213	091000	13035040	3030	3030	3030	3030	536
649	20231213	090900	11410960	3035	3035	3035	3035	300
650	20231213	090800	10500460	3035	3035	3035	3035	272
651	20231213	090700	9674940	3035	3040	3040	3035	505
652	20231213	090600	8139755	3045	3045	3045	3045	0
653	20231213	090500	8139755	3045	3045	3045	3045	118
654	20231213	090400	7780445	3045	3045	3045	3045	0
655	20231213	090300	7780445	3045	3055	3055	3045	965
656	20231213	090200	4834430	3055	3055	3055	3055	1
657	20231213	090100	4831375	3025	3025	3025	3025	326
658	20231213	090000	3845225	3045	3055	3055	3045	1261