KissMeData/030210/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191100	255480935	4075	4075	4075	4075	479
3	20231213	191000	255480935	4075	4075	4075	4075	0
4	20231213	190900	255480935	4075	4075	4075	4075	0
5	20231213	190800	255480935	4075	4075	4075	4075	0
6	20231213	190700	255480935	4075	4075	4075	4075	0
7	20231213	190600	255480935	4075	4075	4075	4075	0
8	20231213	190500	255480935	4075	4075	4075	4075	0
9	20231213	190400	255480935	4075	4075	4075	4075	0
10	20231213	190300	255480935	4075	4075	4075	4075	0
11	20231213	190200	255480935	4075	4075	4075	4075	0
12	20231213	190100	255480935	4075	4075	4075	4075	0
13	20231213	190000	255480935	4075	4075	4075	4075	0
14	20231213	185900	255480935	4075	4075	4075	4075	0
15	20231213	185800	255480935	4075	4075	4075	4075	0
16	20231213	185700	255480935	4075	4075	4075	4075	0
17	20231213	185600	255480935	4075	4075	4075	4075	0
18	20231213	185500	255480935	4075	4075	4075	4075	0
19	20231213	185400	255480935	4075	4075	4075	4075	0
20	20231213	185300	255480935	4075	4075	4075	4075	0
21	20231213	185200	255480935	4075	4075	4075	4075	0
22	20231213	185100	255480935	4075	4075	4075	4075	0
23	20231213	185000	255480935	4075	4075	4075	4075	0
24	20231213	184900	255480935	4075	4075	4075	4075	0
25	20231213	184800	255480935	4075	4075	4075	4075	0
26	20231213	184700	255480935	4075	4075	4075	4075	0
27	20231213	184600	255480935	4075	4075	4075	4075	0
28	20231213	184500	255480935	4075	4075	4075	4075	0
29	20231213	184400	255480935	4075	4075	4075	4075	0
30	20231213	184300	255480935	4075	4075	4075	4075	0
31	20231213	184200	255480935	4075	4075	4075	4075	0
32	20231213	184100	255480935	4075	4075	4075	4075	479
33	20231213	184000	255480935	4075	4075	4075	4075	0
34	20231213	183900	255480935	4075	4075	4075	4075	0
35	20231213	183800	255480935	4075	4075	4075	4075	0
36	20231213	183700	255480935	4075	4075	4075	4075	0
37	20231213	183600	255480935	4075	4075	4075	4075	0
38	20231213	183500	255480935	4075	4075	4075	4075	0
39	20231213	183400	255480935	4075	4075	4075	4075	0
40	20231213	183300	255480935	4075	4075	4075	4075	0
41	20231213	183200	255480935	4075	4075	4075	4075	0
42	20231213	183100	255480935	4075	4075	4075	4075	0
43	20231213	183000	255480935	4075	4075	4075	4075	0
44	20231213	182900	255480935	4075	4075	4075	4075	0
45	20231213	182800	255480935	4075	4075	4075	4075	0
46	20231213	182700	255480935	4075	4075	4075	4075	0
47	20231213	182600	255480935	4075	4075	4075	4075	0
48	20231213	182500	255480935	4075	4075	4075	4075	0
49	20231213	182400	255480935	4075	4075	4075	4075	0
50	20231213	182300	255480935	4075	4075	4075	4075	0
51	20231213	182200	255480935	4075	4075	4075	4075	0
52	20231213	182100	255480935	4075	4075	4075	4075	0
53	20231213	182000	255480935	4075	4075	4075	4075	0
54	20231213	181900	255480935	4075	4075	4075	4075	0
55	20231213	181800	255480935	4075	4075	4075	4075	0
56	20231213	181700	255480935	4075	4075	4075	4075	0
57	20231213	181600	255480935	4075	4075	4075	4075	0
58	20231213	181500	255480935	4075	4075	4075	4075	0
59	20231213	181400	255480935	4075	4075	4075	4075	0
60	20231213	181300	255480935	4075	4075	4075	4075	0
61	20231213	181200	255480935	4075	4075	4075	4075	0
62	20231213	181100	255480935	4075	4075	4075	4075	479
63	20231213	181000	255480935	4075	4075	4075	4075	0
64	20231213	180900	255480935	4075	4075	4075	4075	0
65	20231213	180800	255480935	4075	4075	4075	4075	0
66	20231213	180700	255480935	4075	4075	4075	4075	0
67	20231213	180600	255480935	4075	4075	4075	4075	0
68	20231213	180500	255480935	4075	4075	4075	4075	0
69	20231213	180400	255480935	4075	4075	4075	4075	0
70	20231213	180300	255480935	4075	4075	4075	4075	0
71	20231213	180200	255480935	4075	4075	4075	4075	0
72	20231213	180100	255480935	4075	4075	4075	4075	0
73	20231213	180000	255480935	4075	4075	4075	4075	0
74	20231213	175900	255480935	4075	4075	4075	4075	0
75	20231213	175800	255480935	4075	4075	4075	4075	0
76	20231213	175700	255480935	4075	4075	4075	4075	0
77	20231213	175600	255480935	4075	4075	4075	4075	0
78	20231213	175500	255480935	4075	4075	4075	4075	0
79	20231213	175400	255480935	4075	4075	4075	4075	0
80	20231213	175300	255480935	4075	4075	4075	4075	0
81	20231213	175200	255480935	4075	4075	4075	4075	0
82	20231213	175100	255480935	4075	4075	4075	4075	0
83	20231213	175000	255480935	4075	4075	4075	4075	0
84	20231213	174900	255480935	4075	4075	4075	4075	0
85	20231213	174800	255480935	4075	4075	4075	4075	0
86	20231213	174700	255480935	4075	4075	4075	4075	0
87	20231213	174600	255480935	4075	4075	4075	4075	0
88	20231213	174500	255480935	4075	4075	4075	4075	0
89	20231213	174400	255480935	4075	4075	4075	4075	0
90	20231213	174300	255480935	4075	4075	4075	4075	0
91	20231213	174200	255480935	4075	4075	4075	4075	0
92	20231213	174100	255480935	4075	4075	4075	4075	479
93	20231213	174000	255480935	4075	4075	4075	4075	0
94	20231213	173900	255480935	4075	4075	4075	4075	0
95	20231213	173800	255480935	4075	4075	4075	4075	0
96	20231213	173700	255480935	4075	4075	4075	4075	0
97	20231213	173600	255480935	4075	4075	4075	4075	0
98	20231213	173500	255480935	4075	4075	4075	4075	0
99	20231213	173400	255480935	4075	4075	4075	4075	0
100	20231213	173300	255480935	4075	4075	4075	4075	0
101	20231213	173200	255480935	4075	4075	4075	4075	0
102	20231213	173100	255480935	4075	4075	4075	4075	0
103	20231213	173000	255480935	4075	4075	4075	4075	0
104	20231213	172900	255480935	4075	4075	4075	4075	0
105	20231213	172800	255480935	4075	4075	4075	4075	0
106	20231213	172700	255480935	4075	4075	4075	4075	0
107	20231213	172600	255480935	4075	4075	4075	4075	0
108	20231213	172500	255480935	4075	4075	4075	4075	0
109	20231213	172400	255480935	4075	4075	4075	4075	0
110	20231213	172300	255480935	4075	4075	4075	4075	0
111	20231213	172200	255480935	4075	4075	4075	4075	0
112	20231213	172100	255480935	4075	4075	4075	4075	0
113	20231213	172000	255480935	4075	4075	4075	4075	0
114	20231213	171900	255480935	4075	4075	4075	4075	0
115	20231213	171800	255480935	4075	4075	4075	4075	0
116	20231213	171700	255480935	4075	4075	4075	4075	0
117	20231213	171600	255480935	4075	4075	4075	4075	0
118	20231213	171500	255480935	4075	4075	4075	4075	0
119	20231213	171400	255480935	4075	4075	4075	4075	0
120	20231213	171300	255480935	4075	4075	4075	4075	0
121	20231213	171200	255480935	4075	4075	4075	4075	0
122	20231213	171100	255480935	4075	4075	4075	4075	479
123	20231213	171000	255480935	4075	4075	4075	4075	0
124	20231213	170900	255480935	4075	4075	4075	4075	0
125	20231213	170800	255480935	4075	4075	4075	4075	0
126	20231213	170700	255480935	4075	4075	4075	4075	0
127	20231213	170600	255480935	4075	4075	4075	4075	0
128	20231213	170500	255480935	4075	4075	4075	4075	0
129	20231213	170400	255480935	4075	4075	4075	4075	0
130	20231213	170300	255480935	4075	4075	4075	4075	0
131	20231213	170200	255480935	4075	4075	4075	4075	0
132	20231213	170100	255480935	4075	4075	4075	4075	0
133	20231213	170000	255480935	4075	4075	4075	4075	0
134	20231213	165900	255480935	4075	4075	4075	4075	0
135	20231213	165800	255480935	4075	4075	4075	4075	0
136	20231213	165700	255480935	4075	4075	4075	4075	0
137	20231213	165600	255480935	4075	4075	4075	4075	0
138	20231213	165500	255480935	4075	4075	4075	4075	0
139	20231213	165400	255480935	4075	4075	4075	4075	0
140	20231213	165300	255480935	4075	4075	4075	4075	0
141	20231213	165200	255480935	4075	4075	4075	4075	0
142	20231213	165100	255480935	4075	4075	4075	4075	0
143	20231213	165000	255480935	4075	4075	4075	4075	0
144	20231213	164900	255480935	4075	4075	4075	4075	0
145	20231213	164800	255480935	4075	4075	4075	4075	0
146	20231213	164700	255480935	4075	4075	4075	4075	0
147	20231213	164600	255480935	4075	4075	4075	4075	0
148	20231213	164500	255480935	4075	4075	4075	4075	0
149	20231213	164400	255480935	4075	4075	4075	4075	0
150	20231213	164300	255480935	4075	4075	4075	4075	0
151	20231213	164200	255480935	4075	4075	4075	4075	0
152	20231213	164100	255480935	4075	4075	4075	4075	479
153	20231213	164000	255480935	4075	4075	4075	4075	0
154	20231213	163900	255480935	4075	4075	4075	4075	0
155	20231213	163800	255480935	4075	4075	4075	4075	0
156	20231213	163700	255480935	4075	4075	4075	4075	0
157	20231213	163600	255480935	4075	4075	4075	4075	0
158	20231213	163500	255480935	4075	4075	4075	4075	0
159	20231213	163400	255480935	4075	4075	4075	4075	0
160	20231213	163300	255480935	4075	4075	4075	4075	0
161	20231213	163200	255480935	4075	4075	4075	4075	0
162	20231213	163100	255480935	4075	4075	4075	4075	0
163	20231213	163000	255480935	4075	4075	4075	4075	0
164	20231213	162900	255480935	4075	4075	4075	4075	0
165	20231213	162800	255480935	4075	4075	4075	4075	0
166	20231213	162700	255480935	4075	4075	4075	4075	0
167	20231213	162600	255480935	4075	4075	4075	4075	0
168	20231213	162500	255480935	4075	4075	4075	4075	0
169	20231213	162400	255480935	4075	4075	4075	4075	0
170	20231213	162300	255480935	4075	4075	4075	4075	0
171	20231213	162200	255480935	4075	4075	4075	4075	0
172	20231213	162100	255480935	4075	4075	4075	4075	0
173	20231213	162000	255480935	4075	4075	4075	4075	0
174	20231213	161900	255480935	4075	4075	4075	4075	0
175	20231213	161800	255480935	4075	4075	4075	4075	0
176	20231213	161700	255480935	4075	4075	4075	4075	0
177	20231213	161600	255480935	4075	4075	4075	4075	0
178	20231213	161500	255480935	4075	4075	4075	4075	0
179	20231213	161400	255480935	4075	4075	4075	4075	0
180	20231213	161300	255480935	4075	4075	4075	4075	0
181	20231213	161200	255480935	4075	4075	4075	4075	0
182	20231213	161100	255480935	4075	4075	4075	4075	479
183	20231213	161000	255480935	4075	4075	4075	4075	0
184	20231213	160900	255480935	4075	4075	4075	4075	0
185	20231213	160800	255480935	4075	4075	4075	4075	0
186	20231213	160700	255480935	4075	4075	4075	4075	0
187	20231213	160600	255480935	4075	4075	4075	4075	0
188	20231213	160500	255480935	4075	4075	4075	4075	0
189	20231213	160400	255480935	4075	4075	4075	4075	0
190	20231213	160300	255480935	4075	4075	4075	4075	0
191	20231213	160200	255480935	4075	4075	4075	4075	0
192	20231213	160100	255480935	4075	4075	4075	4075	0
193	20231213	160000	255480935	4075	4075	4075	4075	0
194	20231213	155900	255480935	4075	4075	4075	4075	0
195	20231213	155800	255480935	4075	4075	4075	4075	0
196	20231213	155700	255480935	4075	4075	4075	4075	0
197	20231213	155600	255480935	4075	4075	4075	4075	0
198	20231213	155500	255480935	4075	4075	4075	4075	0
199	20231213	155400	255480935	4075	4075	4075	4075	0
200	20231213	155300	255480935	4075	4075	4075	4075	0
201	20231213	155200	255480935	4075	4075	4075	4075	0
202	20231213	155100	255480935	4075	4075	4075	4075	0
203	20231213	155000	255480935	4075	4075	4075	4075	0
204	20231213	154900	255480935	4075	4075	4075	4075	0
205	20231213	154800	255480935	4075	4075	4075	4075	0
206	20231213	154700	255480935	4075	4075	4075	4075	0
207	20231213	154600	255480935	4075	4075	4075	4075	0
208	20231213	154500	255480935	4075	4075	4075	4075	0
209	20231213	154400	255480935	4075	4075	4075	4075	0
210	20231213	154300	255480935	4075	4075	4075	4075	0
211	20231213	154200	255480935	4075	4075	4075	4075	0
212	20231213	154100	255480935	4075	4075	4075	4075	479
213	20231213	154000	255480935	4075	4075	4075	4075	0
214	20231213	153900	255480935	4075	4075	4075	4075	0
215	20231213	153800	255480935	4075	4075	4075	4075	0
216	20231213	153700	255480935	4075	4075	4075	4075	0
217	20231213	153600	255480935	4075	4075	4075	4075	0
218	20231213	153500	255480935	4075	4075	4075	4075	0
219	20231213	153400	255480935	4075	4075	4075	4075	0
220	20231213	153300	255480935	4075	4075	4075	4075	0
221	20231213	153200	255480935	4075	4075	4075	4075	0
222	20231213	153100	255480935	4075	4075	4075	4075	0
223	20231213	153000	255480935	4075	4075	4075	4075	479
224	20231213	152900	253529010	4100	4100	4100	4100	0
225	20231213	152800	253529010	4100	4100	4100	4100	0
226	20231213	152700	253529010	4100	4100	4100	4100	0
227	20231213	152600	253529010	4100	4100	4100	4100	0
228	20231213	152500	253529010	4100	4100	4100	4100	0
229	20231213	152400	253529010	4100	4100	4100	4100	0
230	20231213	152300	253529010	4100	4100	4100	4100	0
231	20231213	152200	253529010	4100	4100	4100	4100	0
232	20231213	152100	253529010	4100	4100	4100	4100	0
233	20231213	152000	253529010	4100	4100	4100	4100	0
234	20231213	151900	253529010	4100	4080	4100	4075	2136
235	20231213	151800	244774250	4075	4075	4080	4075	84
236	20231213	151700	244431930	4080	4080	4080	4080	68
237	20231213	151600	244154490	4085	4085	4085	4085	0
238	20231213	151500	244154490	4085	4085	4085	4085	0
239	20231213	151400	244154490	4085	4080	4085	4080	11
240	20231213	151300	244109605	4080	4085	4085	4080	147
241	20231213	151200	243509225	4090	4090	4090	4090	0
242	20231213	151100	243509225	4090	4090	4090	4090	0
243	20231213	151000	243509225	4090	4090	4090	4090	0
244	20231213	150900	243509225	4090	4090	4090	4090	0
245	20231213	150800	243509225	4090	4090	4090	4090	0
246	20231213	150700	243509225	4090	4090	4090	4090	0
247	20231213	150600	243509225	4090	4090	4090	4090	0
248	20231213	150500	243509225	4090	4090	4090	4090	0
249	20231213	150400	243509225	4090	4090	4090	4090	1
250	20231213	150300	243505135	4085	4085	4085	4085	2
251	20231213	150200	243496965	4095	4095	4095	4095	0
252	20231213	150100	243496965	4095	4095	4095	4095	0
253	20231213	150000	243496965	4095	4095	4095	4095	0
254	20231213	145900	243496965	4095	4095	4095	4095	0
255	20231213	145800	243496965	4095	4090	4095	4090	2
256	20231213	145700	243488780	4095	4090	4095	4090	2
257	20231213	145600	243480595	4085	4085	4085	4085	1
258	20231213	145500	243476510	4090	4090	4090	4075	3522
259	20231213	145400	229086080	4080	4090	4090	4080	2981
260	20231213	145300	216908450	4085	4085	4085	4085	971
261	20231213	145200	212941915	4075	4080	4080	4075	6
262	20231213	145100	212917460	4075	4075	4075	4075	0
263	20231213	145000	212917460	4075	4075	4075	4075	0
264	20231213	144900	212917460	4075	4075	4075	4075	5
265	20231213	144800	212897085	4085	4085	4085	4085	0
266	20231213	144700	212897085	4085	4085	4085	4085	1
267	20231213	144600	212893000	4080	4080	4080	4080	0
268	20231213	144500	212893000	4080	4080	4080	4080	0
269	20231213	144400	212893000	4080	4080	4080	4080	1127
270	20231213	144300	208294840	4080	4080	4080	4080	0
271	20231213	144200	208294840	4080	4080	4080	4080	0
272	20231213	144100	208294840	4080	4080	4080	4080	800
273	20231213	144000	205030840	4090	4090	4090	4090	5
274	20231213	143900	205010390	4090	4090	4090	4090	0
275	20231213	143800	205010390	4090	4090	4090	4090	0
276	20231213	143700	205010390	4090	4090	4090	4090	0
277	20231213	143600	205010390	4090	4090	4090	4090	1
278	20231213	143500	205006300	4090	4090	4090	4090	0
279	20231213	143400	205006300	4090	4090	4090	4090	0
280	20231213	143300	205006300	4090	4090	4090	4090	1
281	20231213	143200	205002210	4085	4085	4085	4085	41
282	20231213	143100	204834725	4080	4080	4080	4080	0
283	20231213	143000	204834725	4080	4080	4080	4080	336
284	20231213	142900	203463845	4080	4080	4080	4080	0
285	20231213	142800	203463845	4080	4080	4080	4080	0
286	20231213	142700	203463845	4080	4080	4080	4080	0
287	20231213	142600	203463845	4080	4080	4080	4080	0
288	20231213	142500	203463845	4080	4080	4080	4080	0
289	20231213	142400	203463845	4080	4080	4080	4080	0
290	20231213	142300	203463845	4080	4080	4080	4080	0
291	20231213	142200	203463845	4080	4095	4095	4080	1777
292	20231213	142100	196199765	4095	4095	4095	4095	1000
293	20231213	142000	192104765	4105	4105	4105	4105	0
294	20231213	141900	192104765	4105	4105	4105	4105	0
295	20231213	141800	192104765	4105	4105	4105	4105	0
296	20231213	141700	192104765	4105	4105	4105	4105	0
297	20231213	141600	192104765	4105	4105	4105	4105	1
298	20231213	141500	192100660	4095	4095	4095	4095	0
299	20231213	141400	192100660	4095	4095	4095	4095	100
300	20231213	141300	191691160	4100	4100	4100	4100	100
301	20231213	141200	191281160	4105	4105	4105	4105	4
302	20231213	141100	191264740	4095	4095	4095	4095	0
303	20231213	141000	191264740	4095	4100	4100	4095	150
304	20231213	140900	190649990	4115	4115	4115	4115	0
305	20231213	140800	190649990	4115	4115	4115	4115	0
306	20231213	140700	190649990	4115	4115	4115	4115	0
307	20231213	140600	190649990	4115	4115	4115	4115	0
308	20231213	140500	190649990	4115	4105	4115	4105	642
309	20231213	140400	188008665	4115	4115	4115	4115	0
310	20231213	140300	188008665	4115	4115	4115	4115	0
311	20231213	140200	188008665	4115	4115	4115	4115	0
312	20231213	140100	188008665	4115	4115	4115	4115	0
313	20231213	140000	188008665	4115	4115	4115	4115	0
314	20231213	135900	188008665	4115	4115	4115	4115	0
315	20231213	135800	188008665	4115	4090	4115	4090	1003
316	20231213	135700	183885600	4100	4100	4100	4100	0
317	20231213	135600	183885600	4100	4100	4100	4100	0
318	20231213	135500	183885600	4100	4100	4100	4100	0
319	20231213	135400	183885600	4100	4100	4100	4100	0
320	20231213	135300	183885600	4100	4100	4100	4100	0
321	20231213	135200	183885600	4100	4100	4100	4100	0
322	20231213	135100	183885600	4100	4100	4100	4100	0
323	20231213	135000	183885600	4100	4100	4100	4100	0
324	20231213	134900	183885600	4100	4100	4100	4100	0
325	20231213	134800	183885600	4100	4100	4100	4100	0
326	20231213	134700	183885600	4100	4100	4100	4100	0
327	20231213	134600	183885600	4100	4100	4100	4100	0
328	20231213	134500	183885600	4100	4100	4100	4100	204
329	20231213	134400	183049200	4100	4100	4100	4100	0
330	20231213	134300	183049200	4100	4100	4100	4100	0
331	20231213	134200	183049200	4100	4100	4100	4100	0
332	20231213	134100	183049200	4100	4095	4100	4095	3250
333	20231213	134000	169725190	4100	4100	4100	4100	0
334	20231213	133900	169725190	4100	4100	4100	4100	0
335	20231213	133800	169725190	4100	4100	4100	4100	14
336	20231213	133700	169667790	4100	4100	4100	4100	2165
337	20231213	133600	160791290	4100	4085	4100	4085	473
338	20231213	133500	158858815	4085	4085	4085	4085	0
339	20231213	133400	158858815	4085	4085	4085	4085	1
340	20231213	133300	158854730	4085	4085	4085	4085	0
341	20231213	133200	158854730	4085	4085	4085	4085	32
342	20231213	133100	158724010	4085	4085	4085	4085	0
343	20231213	133000	158724010	4085	4085	4085	4085	10
344	20231213	132900	158683160	4080	4080	4080	4080	0
345	20231213	132800	158683160	4080	4080	4080	4080	0
346	20231213	132700	158683160	4080	4080	4080	4080	0
347	20231213	132600	158683160	4080	4080	4080	4080	0
348	20231213	132500	158683160	4080	4080	4080	4080	0
349	20231213	132400	158683160	4080	4080	4080	4080	0
350	20231213	132300	158683160	4080	4080	4080	4080	100
351	20231213	132200	158275160	4085	4085	4085	4085	0
352	20231213	132100	158275160	4085	4085	4085	4085	0
353	20231213	132000	158275160	4085	4085	4085	4085	0
354	20231213	131900	158275160	4085	4085	4085	4085	0
355	20231213	131800	158275160	4085	4085	4085	4085	0
356	20231213	131700	158275160	4085	4085	4085	4085	1
357	20231213	131600	158271075	4080	4080	4080	4080	0
358	20231213	131500	158271075	4080	4080	4080	4080	0
359	20231213	131400	158271075	4080	4080	4080	4080	0
360	20231213	131300	158271075	4080	4080	4080	4080	0
361	20231213	131200	158271075	4080	4080	4080	4080	0
362	20231213	131100	158271075	4080	4080	4080	4080	20
363	20231213	131000	158189475	4085	4085	4085	4085	0
364	20231213	130900	158189475	4085	4085	4085	4085	0
365	20231213	130800	158189475	4085	4085	4085	4085	0
366	20231213	130700	158189475	4085	4085	4085	4085	180
367	20231213	130600	157454175	4085	4085	4085	4085	0
368	20231213	130500	157454175	4085	4080	4085	4080	2
369	20231213	130400	157446010	4075	4075	4075	4075	999
370	20231213	130300	153375085	4080	4080	4080	4080	48
371	20231213	130200	153179245	4085	4080	4085	4080	67
372	20231213	130100	152905880	4080	4080	4080	4080	0
373	20231213	130000	152905880	4080	4080	4080	4080	0
374	20231213	125900	152905880	4080	4080	4080	4080	7
375	20231213	125800	152877320	4085	4085	4085	4085	1
376	20231213	125700	152873235	4085	4085	4085	4085	0
377	20231213	125600	152873235	4085	4085	4085	4085	0
378	20231213	125500	152873235	4085	4085	4085	4085	0
379	20231213	125400	152873235	4085	4085	4085	4085	0
380	20231213	125300	152873235	4085	4085	4085	4085	0
381	20231213	125200	152873235	4085	4085	4085	4085	1
382	20231213	125100	152869150	4080	4080	4080	4080	0
383	20231213	125000	152869150	4080	4085	4085	4080	87
384	20231213	124900	152513920	4085	4085	4085	4085	0
385	20231213	124800	152513920	4085	4085	4085	4085	0
386	20231213	124700	152513920	4085	4085	4085	4085	0
387	20231213	124600	152513920	4085	4085	4085	4085	0
388	20231213	124500	152513920	4085	4085	4085	4085	0
389	20231213	124400	152513920	4085	4085	4085	4085	0
390	20231213	124300	152513920	4085	4085	4085	4085	0
391	20231213	124200	152513920	4085	4085	4085	4085	0
392	20231213	124100	152513920	4085	4085	4085	4085	0
393	20231213	124000	152513920	4085	4085	4085	4085	0
394	20231213	123900	152513920	4085	4085	4085	4085	0
395	20231213	123800	152513920	4085	4085	4085	4085	1
396	20231213	123700	152509835	4080	4090	4090	4080	5000
397	20231213	123600	132092845	4095	4095	4095	4095	30
398	20231213	123500	131969995	4095	4095	4095	4095	0
399	20231213	123400	131969995	4095	4095	4095	4095	5
400	20231213	123300	131949520	4095	4095	4095	4095	0
401	20231213	123200	131949520	4095	4095	4095	4095	0
402	20231213	123100	131949520	4095	4095	4095	4095	0
403	20231213	123000	131949520	4095	4095	4095	4095	0
404	20231213	122900	131949520	4095	4095	4095	4095	0
405	20231213	122800	131949520	4095	4095	4095	4095	0
406	20231213	122700	131949520	4095	4095	4095	4095	0
407	20231213	122600	131949520	4095	4095	4095	4095	0
408	20231213	122500	131949520	4095	4095	4095	4095	0
409	20231213	122400	131949520	4095	4095	4095	4095	0
410	20231213	122300	131949520	4095	4095	4095	4095	1
411	20231213	122200	131945425	4090	4090	4090	4090	3
412	20231213	122100	131933155	4095	4095	4095	4095	0
413	20231213	122000	131933155	4095	4095	4095	4095	0
414	20231213	121900	131933155	4095	4095	4095	4095	1
415	20231213	121800	131929060	4090	4090	4090	4090	33
416	20231213	121700	131794090	4095	4095	4095	4095	0
417	20231213	121600	131794090	4095	4095	4095	4095	0
418	20231213	121500	131794090	4095	4095	4095	4095	0
419	20231213	121400	131794090	4095	4095	4095	4095	0
420	20231213	121300	131794090	4095	4095	4095	4095	0
421	20231213	121200	131794090	4095	4095	4095	4095	0
422	20231213	121100	131794090	4095	4095	4095	4095	0
423	20231213	121000	131794090	4095	4095	4095	4095	0
424	20231213	120900	131794090	4095	4095	4095	4095	0
425	20231213	120800	131794090	4095	4095	4095	4095	0
426	20231213	120700	131794090	4095	4095	4095	4095	5
427	20231213	120600	131773615	4095	4095	4095	4095	0
428	20231213	120500	131773615	4095	4095	4095	4095	0
429	20231213	120400	131773615	4095	4095	4095	4095	0
430	20231213	120300	131773615	4095	4095	4095	4095	0
431	20231213	120200	131773615	4095	4095	4095	4095	0
432	20231213	120100	131773615	4095	4095	4095	4095	0
433	20231213	120000	131773615	4095	4095	4095	4095	1
434	20231213	115900	131769520	4090	4090	4090	4090	5
435	20231213	115800	131749070	4090	4090	4090	4090	0
436	20231213	115700	131749070	4090	4090	4090	4090	0
437	20231213	115600	131749070	4090	4090	4090	4090	2000
438	20231213	115500	123569070	4090	4090	4090	4090	0
439	20231213	115400	123569070	4090	4090	4090	4090	0
440	20231213	115300	123569070	4090	4090	4090	4090	0
441	20231213	115200	123569070	4090	4090	4090	4090	18
442	20231213	115100	123495450	4090	4090	4090	4090	0
443	20231213	115000	123495450	4090	4090	4090	4090	0
444	20231213	114900	123495450	4090	4095	4095	4090	2319
445	20231213	114800	114009935	4095	4095	4095	4095	0
446	20231213	114700	114009935	4095	4095	4095	4095	21
447	20231213	114600	113923940	4090	4090	4090	4090	0
448	20231213	114500	113923940	4090	4090	4090	4090	0
449	20231213	114400	113923940	4090	4090	4090	4090	5
450	20231213	114300	113903490	4100	4100	4100	4100	0
451	20231213	114200	113903490	4100	4100	4100	4100	0
452	20231213	114100	113903490	4100	4100	4100	4100	0
453	20231213	114000	113903490	4100	4100	4100	4100	0
454	20231213	113900	113903490	4100	4100	4100	4100	0
455	20231213	113800	113903490	4100	4100	4100	4100	0
456	20231213	113700	113903490	4100	4100	4100	4100	0
457	20231213	113600	113903490	4100	4100	4100	4100	0
458	20231213	113500	113903490	4100	4100	4100	4100	0
459	20231213	113400	113903490	4100	4100	4100	4100	0
460	20231213	113300	113903490	4100	4100	4100	4100	0
461	20231213	113200	113903490	4100	4100	4100	4100	0
462	20231213	113100	113903490	4100	4100	4100	4100	0
463	20231213	113000	113903490	4100	4100	4100	4100	0
464	20231213	112900	113903490	4100	4100	4100	4100	0
465	20231213	112800	113903490	4100	4100	4100	4100	0
466	20231213	112700	113903490	4100	4100	4100	4100	0
467	20231213	112600	113903490	4100	4100	4100	4100	0
468	20231213	112500	113903490	4100	4100	4100	4100	0
469	20231213	112400	113903490	4100	4100	4100	4100	0
470	20231213	112300	113903490	4100	4100	4100	4100	0
471	20231213	112200	113903490	4100	4100	4100	4100	0
472	20231213	112100	113903490	4100	4100	4100	4100	0
473	20231213	112000	113903490	4100	4100	4100	4100	0
474	20231213	111900	113903490	4100	4100	4100	4100	1
475	20231213	111800	113899390	4095	4095	4095	4095	0
476	20231213	111700	113899390	4095	4095	4095	4095	70
477	20231213	111600	113612740	4100	4100	4100	4100	0
478	20231213	111500	113612740	4100	4100	4100	4100	1
479	20231213	111400	113608640	4100	4100	4100	4100	15
480	20231213	111300	113547140	4100	4100	4100	4100	0
481	20231213	111200	113547140	4100	4100	4100	4100	0
482	20231213	111100	113547140	4100	4100	4100	4100	0
483	20231213	111000	113547140	4100	4100	4100	4100	0
484	20231213	110900	113547140	4100	4100	4100	4100	0
485	20231213	110800	113547140	4100	4100	4100	4100	0
486	20231213	110700	113547140	4100	4100	4100	4100	0
487	20231213	110600	113547140	4100	4100	4100	4100	0
488	20231213	110500	113547140	4100	4100	4100	4100	0
489	20231213	110400	113547140	4100	4100	4100	4100	0
490	20231213	110300	113547140	4100	4100	4100	4100	0
491	20231213	110200	113547140	4100	4100	4100	4100	0
492	20231213	110100	113547140	4100	4090	4100	4090	3
493	20231213	110000	113534860	4090	4090	4090	4090	100
494	20231213	105900	113125860	4100	4100	4100	4100	0
495	20231213	105800	113125860	4100	4100	4100	4100	17
496	20231213	105700	113056160	4100	4100	4100	4100	0
497	20231213	105600	113056160	4100	4100	4100	4100	0
498	20231213	105500	113056160	4100	4100	4100	4100	0
499	20231213	105400	113056160	4100	4100	4100	4100	0
500	20231213	105300	113056160	4100	4100	4100	4100	0
501	20231213	105200	113056160	4100	4100	4100	4100	1
502	20231213	105100	113052060	4090	4100	4100	4090	26
503	20231213	105000	112945700	4100	4100	4100	4100	0
504	20231213	104900	112945700	4100	4100	4100	4100	0
505	20231213	104800	112945700	4100	4100	4100	4100	0
506	20231213	104700	112945700	4100	4100	4100	4100	0
507	20231213	104600	112945700	4100	4100	4100	4100	0
508	20231213	104500	112945700	4100	4100	4100	4100	0
509	20231213	104400	112945700	4100	4100	4100	4100	0
510	20231213	104300	112945700	4100	4100	4100	4100	0
511	20231213	104200	112945700	4100	4100	4100	4100	0
512	20231213	104100	112945700	4100	4100	4100	4100	0
513	20231213	104000	112945700	4100	4100	4100	4100	0
514	20231213	103900	112945700	4100	4100	4100	4100	0
515	20231213	103800	112945700	4100	4100	4100	4100	10
516	20231213	103700	112904700	4090	4090	4090	4090	0
517	20231213	103600	112904700	4090	4090	4090	4090	0
518	20231213	103500	112904700	4090	4095	4095	4090	10
519	20231213	103400	112863785	4100	4100	4100	4100	0
520	20231213	103300	112863785	4100	4100	4100	4100	0
521	20231213	103200	112863785	4100	4100	4100	4100	0
522	20231213	103100	112863785	4100	4100	4100	4100	0
523	20231213	103000	112863785	4100	4100	4100	4100	0
524	20231213	102900	112863785	4100	4100	4100	4100	0
525	20231213	102800	112863785	4100	4090	4100	4090	14
526	20231213	102700	112806515	4090	4090	4090	4090	2
527	20231213	102600	112798335	4090	4090	4090	4090	0
528	20231213	102500	112798335	4090	4090	4090	4090	0
529	20231213	102400	112798335	4090	4090	4090	4090	75
530	20231213	102300	112491585	4100	4100	4100	4100	0
531	20231213	102200	112491585	4100	4100	4100	4100	156
532	20231213	102100	111851985	4110	4110	4110	4110	0
533	20231213	102000	111851985	4110	4110	4110	4110	0
534	20231213	101900	111851985	4110	4110	4110	4110	100
535	20231213	101800	111440985	4100	4100	4110	4100	3
536	20231213	101700	111428675	4095	4085	4100	4085	5863
537	20231213	101600	87393085	4085	4085	4085	4085	137
538	20231213	101500	86833440	4090	4090	4090	4090	503
539	20231213	101400	84776170	4100	4100	4100	4100	0
540	20231213	101300	84776170	4100	4100	4100	4100	0
541	20231213	101200	84776170	4100	4100	4100	4100	44
542	20231213	101100	84595770	4110	4110	4110	4110	10
543	20231213	101000	84554670	4100	4100	4100	4100	156
544	20231213	100900	83915070	4100	4100	4100	4100	0
545	20231213	100800	83915070	4100	4100	4105	4100	2129
546	20231213	100700	75175535	4105	4100	4105	4100	2
547	20231213	100600	75167330	4100	4100	4105	4090	11
548	20231213	100500	75122265	4100	4100	4100	4100	0
549	20231213	100400	75122265	4100	4100	4100	4100	100
550	20231213	100300	74712265	4105	4105	4105	4105	0
551	20231213	100200	74712265	4105	4105	4105	4105	0
552	20231213	100100	74712265	4105	4090	4105	4090	8
553	20231213	100000	74679510	4090	4090	4090	4090	205
554	20231213	095900	73841060	4095	4095	4095	4095	0
555	20231213	095800	73841060	4095	4095	4095	4095	0
556	20231213	095700	73841060	4095	4095	4095	4095	2
557	20231213	095600	73832870	4100	4100	4100	4100	0
558	20231213	095500	73832870	4100	4100	4100	4100	0
559	20231213	095400	73832870	4100	4100	4100	4100	0
560	20231213	095300	73832870	4100	4100	4100	4100	0
561	20231213	095200	73832870	4100	4090	4100	4090	271
562	20231213	095100	72724470	4105	4105	4105	4105	0
563	20231213	095000	72724470	4105	4105	4105	4105	0
564	20231213	094900	72724470	4105	4105	4105	4105	0
565	20231213	094800	72724470	4105	4105	4105	4105	0
566	20231213	094700	72724470	4105	4105	4105	4105	0
567	20231213	094600	72724470	4105	4100	4105	4100	100
568	20231213	094500	72313975	4105	4105	4105	4105	0
569	20231213	094400	72313975	4105	4095	4105	4095	5287
570	20231213	094300	50637255	4100	4095	4100	4095	2
571	20231213	094200	50629060	4090	4090	4090	4090	0
572	20231213	094100	50629060	4090	4090	4090	4090	10
573	20231213	094000	50588160	4100	4100	4100	4100	0
574	20231213	093900	50588160	4100	4100	4100	4100	0
575	20231213	093800	50588160	4100	4090	4100	4090	5129
576	20231213	093700	29559320	4090	4090	4090	4090	0
577	20231213	093600	29559320	4090	4090	4090	4090	8
578	20231213	093500	29526600	4090	4090	4090	4090	2
579	20231213	093400	29518420	4090	4090	4090	4090	0
580	20231213	093300	29518420	4090	4080	4090	4080	6
581	20231213	093200	29493930	4090	4090	4090	4090	1001
582	20231213	093100	25399840	4085	4085	4090	4085	202
583	20231213	093000	24574665	4080	4080	4080	4080	0
584	20231213	092900	24574665	4080	4080	4080	4080	0
585	20231213	092800	24574665	4080	4080	4080	4080	0
586	20231213	092700	24574665	4080	4080	4080	4080	0
587	20231213	092600	24574665	4080	4080	4080	4080	0
588	20231213	092500	24574665	4080	4080	4080	4080	0
589	20231213	092400	24574665	4080	4080	4080	4080	1800
590	20231213	092300	17230665	4080	4080	4080	4080	1342
591	20231213	092200	11755305	4080	4080	4080	4080	500
592	20231213	092100	9715305	4090	4090	4090	4090	0
593	20231213	092000	9715305	4090	4090	4090	4090	0
594	20231213	091900	9715305	4090	4090	4090	4090	1
595	20231213	091800	9711215	4090	4090	4090	4090	0
596	20231213	091700	9711215	4090	4090	4090	4090	0
597	20231213	091600	9711215	4090	4090	4090	4090	0
598	20231213	091500	9711215	4090	4090	4090	4090	0
599	20231213	091400	9711215	4090	4090	4090	4090	1
600	20231213	091300	9707125	4080	4080	4080	4080	1
601	20231213	091200	9703045	4100	4100	4100	4100	95
602	20231213	091100	9313545	4100	4080	4100	4080	501
603	20231213	091000	7269445	4100	4100	4100	4100	50
604	20231213	090900	7064445	4075	4075	4075	4075	0
605	20231213	090800	7064445	4075	4080	4080	4075	48
606	20231213	090700	6868840	4105	4105	4105	4105	0
607	20231213	090600	6868840	4105	4105	4110	4090	345
608	20231213	090500	5457605	4105	4100	4105	4100	30
609	20231213	090400	5334475	4070	4075	4075	4070	317
610	20231213	090300	4044140	4110	4110	4110	4070	100
611	20231213	090200	3636680	4115	4115	4115	4115	0
612	20231213	090100	3636680	4115	4100	4115	4070	838
613	20231213	090000	201000	4100	4120	4120	4100	49