KissMeData/083790/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195200	296620195	2520	2520	2520	2520	1970
3	20231213	195100	296620195	2520	2520	2520	2520	0
4	20231213	195000	296620195	2520	2520	2520	2520	0
5	20231213	194900	296620195	2520	2520	2520	2520	0
6	20231213	194800	296620195	2520	2520	2520	2520	0
7	20231213	194700	296620195	2520	2520	2520	2520	0
8	20231213	194600	296620195	2520	2520	2520	2520	0
9	20231213	194500	296620195	2520	2520	2520	2520	0
10	20231213	194400	296620195	2520	2520	2520	2520	0
11	20231213	194300	296620195	2520	2520	2520	2520	0
12	20231213	194200	296620195	2520	2520	2520	2520	0
13	20231213	194100	296620195	2520	2520	2520	2520	0
14	20231213	194000	296620195	2520	2520	2520	2520	0
15	20231213	193900	296620195	2520	2520	2520	2520	0
16	20231213	193800	296620195	2520	2520	2520	2520	0
17	20231213	193700	296620195	2520	2520	2520	2520	0
18	20231213	193600	296620195	2520	2520	2520	2520	0
19	20231213	193500	296620195	2520	2520	2520	2520	0
20	20231213	193400	296620195	2520	2520	2520	2520	0
21	20231213	193300	296620195	2520	2520	2520	2520	0
22	20231213	193200	296620195	2520	2520	2520	2520	0
23	20231213	193100	296620195	2520	2520	2520	2520	0
24	20231213	193000	296620195	2520	2520	2520	2520	0
25	20231213	192900	296620195	2520	2520	2520	2520	0
26	20231213	192800	296620195	2520	2520	2520	2520	0
27	20231213	192700	296620195	2520	2520	2520	2520	0
28	20231213	192600	296620195	2520	2520	2520	2520	0
29	20231213	192500	296620195	2520	2520	2520	2520	0
30	20231213	192400	296620195	2520	2520	2520	2520	0
31	20231213	192300	296620195	2520	2520	2520	2520	0
32	20231213	192200	296620195	2520	2520	2520	2520	1970
33	20231213	192100	296620195	2520	2520	2520	2520	0
34	20231213	192000	296620195	2520	2520	2520	2520	0
35	20231213	191900	296620195	2520	2520	2520	2520	0
36	20231213	191800	296620195	2520	2520	2520	2520	0
37	20231213	191700	296620195	2520	2520	2520	2520	0
38	20231213	191600	296620195	2520	2520	2520	2520	0
39	20231213	191500	296620195	2520	2520	2520	2520	0
40	20231213	191400	296620195	2520	2520	2520	2520	0
41	20231213	191300	296620195	2520	2520	2520	2520	0
42	20231213	191200	296620195	2520	2520	2520	2520	0
43	20231213	191100	296620195	2520	2520	2520	2520	0
44	20231213	191000	296620195	2520	2520	2520	2520	0
45	20231213	190900	296620195	2520	2520	2520	2520	0
46	20231213	190800	296620195	2520	2520	2520	2520	0
47	20231213	190700	296620195	2520	2520	2520	2520	0
48	20231213	190600	296620195	2520	2520	2520	2520	0
49	20231213	190500	296620195	2520	2520	2520	2520	0
50	20231213	190400	296620195	2520	2520	2520	2520	0
51	20231213	190300	296620195	2520	2520	2520	2520	0
52	20231213	190200	296620195	2520	2520	2520	2520	0
53	20231213	190100	296620195	2520	2520	2520	2520	0
54	20231213	190000	296620195	2520	2520	2520	2520	0
55	20231213	185900	296620195	2520	2520	2520	2520	0
56	20231213	185800	296620195	2520	2520	2520	2520	0
57	20231213	185700	296620195	2520	2520	2520	2520	0
58	20231213	185600	296620195	2520	2520	2520	2520	0
59	20231213	185500	296620195	2520	2520	2520	2520	0
60	20231213	185400	296620195	2520	2520	2520	2520	0
61	20231213	185300	296620195	2520	2520	2520	2520	0
62	20231213	185200	296620195	2520	2520	2520	2520	1970
63	20231213	185100	296620195	2520	2520	2520	2520	0
64	20231213	185000	296620195	2520	2520	2520	2520	0
65	20231213	184900	296620195	2520	2520	2520	2520	0
66	20231213	184800	296620195	2520	2520	2520	2520	0
67	20231213	184700	296620195	2520	2520	2520	2520	0
68	20231213	184600	296620195	2520	2520	2520	2520	0
69	20231213	184500	296620195	2520	2520	2520	2520	0
70	20231213	184400	296620195	2520	2520	2520	2520	0
71	20231213	184300	296620195	2520	2520	2520	2520	0
72	20231213	184200	296620195	2520	2520	2520	2520	0
73	20231213	184100	296620195	2520	2520	2520	2520	0
74	20231213	184000	296620195	2520	2520	2520	2520	0
75	20231213	183900	296620195	2520	2520	2520	2520	0
76	20231213	183800	296620195	2520	2520	2520	2520	0
77	20231213	183700	296620195	2520	2520	2520	2520	0
78	20231213	183600	296620195	2520	2520	2520	2520	0
79	20231213	183500	296620195	2520	2520	2520	2520	0
80	20231213	183400	296620195	2520	2520	2520	2520	0
81	20231213	183300	296620195	2520	2520	2520	2520	0
82	20231213	183200	296620195	2520	2520	2520	2520	0
83	20231213	183100	296620195	2520	2520	2520	2520	0
84	20231213	183000	296620195	2520	2520	2520	2520	0
85	20231213	182900	296620195	2520	2520	2520	2520	0
86	20231213	182800	296620195	2520	2520	2520	2520	0
87	20231213	182700	296620195	2520	2520	2520	2520	0
88	20231213	182600	296620195	2520	2520	2520	2520	0
89	20231213	182500	296620195	2520	2520	2520	2520	0
90	20231213	182400	296620195	2520	2520	2520	2520	0
91	20231213	182300	296620195	2520	2520	2520	2520	0
92	20231213	182200	296620195	2520	2520	2520	2520	1970
93	20231213	182100	296620195	2520	2520	2520	2520	0
94	20231213	182000	296620195	2520	2520	2520	2520	0
95	20231213	181900	296620195	2520	2520	2520	2520	0
96	20231213	181800	296620195	2520	2520	2520	2520	0
97	20231213	181700	296620195	2520	2520	2520	2520	0
98	20231213	181600	296620195	2520	2520	2520	2520	0
99	20231213	181500	296620195	2520	2520	2520	2520	0
100	20231213	181400	296620195	2520	2520	2520	2520	0
101	20231213	181300	296620195	2520	2520	2520	2520	0
102	20231213	181200	296620195	2520	2520	2520	2520	0
103	20231213	181100	296620195	2520	2520	2520	2520	0
104	20231213	181000	296620195	2520	2520	2520	2520	0
105	20231213	180900	296620195	2520	2520	2520	2520	0
106	20231213	180800	296620195	2520	2520	2520	2520	0
107	20231213	180700	296620195	2520	2520	2520	2520	0
108	20231213	180600	296620195	2520	2520	2520	2520	0
109	20231213	180500	296620195	2520	2520	2520	2520	0
110	20231213	180400	296620195	2520	2520	2520	2520	0
111	20231213	180300	296620195	2520	2520	2520	2520	0
112	20231213	180200	296620195	2520	2520	2520	2520	0
113	20231213	180100	296620195	2520	2520	2520	2520	0
114	20231213	180000	296620195	2520	2520	2520	2520	0
115	20231213	175900	296620195	2520	2520	2520	2520	0
116	20231213	175800	296620195	2520	2520	2520	2520	0
117	20231213	175700	296620195	2520	2520	2520	2520	0
118	20231213	175600	296620195	2520	2520	2520	2520	0
119	20231213	175500	296620195	2520	2520	2520	2520	0
120	20231213	175400	296620195	2520	2520	2520	2520	0
121	20231213	175300	296620195	2520	2520	2520	2520	0
122	20231213	175200	296620195	2520	2520	2520	2520	1970
123	20231213	175100	296620195	2520	2520	2520	2520	0
124	20231213	175000	296620195	2520	2520	2520	2520	0
125	20231213	174900	296620195	2520	2520	2520	2520	0
126	20231213	174800	296620195	2520	2520	2520	2520	0
127	20231213	174700	296620195	2520	2520	2520	2520	0
128	20231213	174600	296620195	2520	2520	2520	2520	0
129	20231213	174500	296620195	2520	2520	2520	2520	0
130	20231213	174400	296620195	2520	2520	2520	2520	0
131	20231213	174300	296620195	2520	2520	2520	2520	0
132	20231213	174200	296620195	2520	2520	2520	2520	0
133	20231213	174100	296620195	2520	2520	2520	2520	0
134	20231213	174000	296620195	2520	2520	2520	2520	0
135	20231213	173900	296620195	2520	2520	2520	2520	0
136	20231213	173800	296620195	2520	2520	2520	2520	0
137	20231213	173700	296620195	2520	2520	2520	2520	0
138	20231213	173600	296620195	2520	2520	2520	2520	0
139	20231213	173500	296620195	2520	2520	2520	2520	0
140	20231213	173400	296620195	2520	2520	2520	2520	0
141	20231213	173300	296620195	2520	2520	2520	2520	0
142	20231213	173200	296620195	2520	2520	2520	2520	0
143	20231213	173100	296620195	2520	2520	2520	2520	0
144	20231213	173000	296620195	2520	2520	2520	2520	0
145	20231213	172900	296620195	2520	2520	2520	2520	0
146	20231213	172800	296620195	2520	2520	2520	2520	0
147	20231213	172700	296620195	2520	2520	2520	2520	0
148	20231213	172600	296620195	2520	2520	2520	2520	0
149	20231213	172500	296620195	2520	2520	2520	2520	0
150	20231213	172400	296620195	2520	2520	2520	2520	0
151	20231213	172300	296620195	2520	2520	2520	2520	0
152	20231213	172200	296620195	2520	2520	2520	2520	1970
153	20231213	172100	296620195	2520	2520	2520	2520	0
154	20231213	172000	296620195	2520	2520	2520	2520	0
155	20231213	171900	296620195	2520	2520	2520	2520	0
156	20231213	171800	296620195	2520	2520	2520	2520	0
157	20231213	171700	296620195	2520	2520	2520	2520	0
158	20231213	171600	296620195	2520	2520	2520	2520	0
159	20231213	171500	296620195	2520	2520	2520	2520	0
160	20231213	171400	296620195	2520	2520	2520	2520	0
161	20231213	171300	296620195	2520	2520	2520	2520	0
162	20231213	171200	296620195	2520	2520	2520	2520	0
163	20231213	171100	296620195	2520	2520	2520	2520	0
164	20231213	171000	296620195	2520	2520	2520	2520	0
165	20231213	170900	296620195	2520	2520	2520	2520	0
166	20231213	170800	296620195	2520	2520	2520	2520	0
167	20231213	170700	296620195	2520	2520	2520	2520	0
168	20231213	170600	296620195	2520	2520	2520	2520	0
169	20231213	170500	296620195	2520	2520	2520	2520	0
170	20231213	170400	296620195	2520	2520	2520	2520	0
171	20231213	170300	296620195	2520	2520	2520	2520	0
172	20231213	170200	296620195	2520	2520	2520	2520	0
173	20231213	170100	296620195	2520	2520	2520	2520	0
174	20231213	170000	296620195	2520	2520	2520	2520	0
175	20231213	165900	296620195	2520	2520	2520	2520	0
176	20231213	165800	296620195	2520	2520	2520	2520	0
177	20231213	165700	296620195	2520	2520	2520	2520	0
178	20231213	165600	296620195	2520	2520	2520	2520	0
179	20231213	165500	296620195	2520	2520	2520	2520	0
180	20231213	165400	296620195	2520	2520	2520	2520	0
181	20231213	165300	296620195	2520	2520	2520	2520	0
182	20231213	165200	296620195	2520	2520	2520	2520	1970
183	20231213	165100	296620195	2520	2520	2520	2520	0
184	20231213	165000	296620195	2520	2520	2520	2520	0
185	20231213	164900	296620195	2520	2520	2520	2520	0
186	20231213	164800	296620195	2520	2520	2520	2520	0
187	20231213	164700	296620195	2520	2520	2520	2520	0
188	20231213	164600	296620195	2520	2520	2520	2520	0
189	20231213	164500	296620195	2520	2520	2520	2520	0
190	20231213	164400	296620195	2520	2520	2520	2520	0
191	20231213	164300	296620195	2520	2520	2520	2520	0
192	20231213	164200	296620195	2520	2520	2520	2520	0
193	20231213	164100	296620195	2520	2520	2520	2520	0
194	20231213	164000	296620195	2520	2520	2520	2520	0
195	20231213	163900	296620195	2520	2520	2520	2520	0
196	20231213	163800	296620195	2520	2520	2520	2520	0
197	20231213	163700	296620195	2520	2520	2520	2520	0
198	20231213	163600	296620195	2520	2520	2520	2520	0
199	20231213	163500	296620195	2520	2520	2520	2520	0
200	20231213	163400	296620195	2520	2520	2520	2520	0
201	20231213	163300	296620195	2520	2520	2520	2520	0
202	20231213	163200	296620195	2520	2520	2520	2520	0
203	20231213	163100	296620195	2520	2520	2520	2520	0
204	20231213	163000	296620195	2520	2520	2520	2520	0
205	20231213	162900	296620195	2520	2520	2520	2520	0
206	20231213	162800	296620195	2520	2520	2520	2520	0
207	20231213	162700	296620195	2520	2520	2520	2520	0
208	20231213	162600	296620195	2520	2520	2520	2520	0
209	20231213	162500	296620195	2520	2520	2520	2520	0
210	20231213	162400	296620195	2520	2520	2520	2520	0
211	20231213	162300	296620195	2520	2520	2520	2520	0
212	20231213	162200	296620195	2520	2520	2520	2520	1970
213	20231213	162100	296620195	2520	2520	2520	2520	0
214	20231213	162000	296620195	2520	2520	2520	2520	0
215	20231213	161900	296620195	2520	2520	2520	2520	0
216	20231213	161800	296620195	2520	2520	2520	2520	0
217	20231213	161700	296620195	2520	2520	2520	2520	0
218	20231213	161600	296620195	2520	2520	2520	2520	0
219	20231213	161500	296620195	2520	2520	2520	2520	0
220	20231213	161400	296620195	2520	2520	2520	2520	0
221	20231213	161300	296620195	2520	2520	2520	2520	0
222	20231213	161200	296620195	2520	2520	2520	2520	0
223	20231213	161100	296620195	2520	2520	2520	2520	0
224	20231213	161000	296620195	2520	2520	2520	2520	0
225	20231213	160900	296620195	2520	2520	2520	2520	0
226	20231213	160800	296620195	2520	2520	2520	2520	0
227	20231213	160700	296620195	2520	2520	2520	2520	0
228	20231213	160600	296620195	2520	2520	2520	2520	0
229	20231213	160500	296620195	2520	2520	2520	2520	0
230	20231213	160400	296620195	2520	2520	2520	2520	0
231	20231213	160300	296620195	2520	2520	2520	2520	0
232	20231213	160200	296620195	2520	2520	2520	2520	0
233	20231213	160100	296620195	2520	2520	2520	2520	0
234	20231213	160000	296620195	2520	2520	2520	2520	0
235	20231213	155900	296620195	2520	2520	2520	2520	0
236	20231213	155800	296620195	2520	2520	2520	2520	0
237	20231213	155700	296620195	2520	2520	2520	2520	0
238	20231213	155600	296620195	2520	2520	2520	2520	0
239	20231213	155500	296620195	2520	2520	2520	2520	0
240	20231213	155400	296620195	2520	2520	2520	2520	0
241	20231213	155300	296620195	2520	2520	2520	2520	0
242	20231213	155200	296620195	2520	2520	2520	2520	1970
243	20231213	155100	296620195	2520	2520	2520	2520	0
244	20231213	155000	296620195	2520	2520	2520	2520	0
245	20231213	154900	296620195	2520	2520	2520	2520	0
246	20231213	154800	296620195	2520	2520	2520	2520	0
247	20231213	154700	296620195	2520	2520	2520	2520	0
248	20231213	154600	296620195	2520	2520	2520	2520	0
249	20231213	154500	296620195	2520	2520	2520	2520	0
250	20231213	154400	296620195	2520	2520	2520	2520	0
251	20231213	154300	296620195	2520	2520	2520	2520	0
252	20231213	154200	296620195	2520	2520	2520	2520	0
253	20231213	154100	296620195	2520	2520	2520	2520	0
254	20231213	154000	296620195	2520	2520	2520	2520	0
255	20231213	153900	296620195	2520	2520	2520	2520	0
256	20231213	153800	296620195	2520	2520	2520	2520	0
257	20231213	153700	296620195	2520	2520	2520	2520	0
258	20231213	153600	296620195	2520	2520	2520	2520	0
259	20231213	153500	296620195	2520	2520	2520	2520	0
260	20231213	153400	296620195	2520	2520	2520	2520	0
261	20231213	153300	296620195	2520	2520	2520	2520	0
262	20231213	153200	296620195	2520	2520	2520	2520	0
263	20231213	153100	296620195	2520	2520	2520	2520	0
264	20231213	153000	296620195	2520	2520	2520	2520	1970
265	20231213	152900	291655795	2530	2530	2530	2530	0
266	20231213	152800	291655795	2530	2530	2530	2530	0
267	20231213	152700	291655795	2530	2530	2530	2530	0
268	20231213	152600	291655795	2530	2530	2530	2530	0
269	20231213	152500	291655795	2530	2530	2530	2530	0
270	20231213	152400	291655795	2530	2530	2530	2530	0
271	20231213	152300	291655795	2530	2530	2530	2530	0
272	20231213	152200	291655795	2530	2530	2530	2530	0
273	20231213	152100	291655795	2530	2530	2530	2530	0
274	20231213	152000	291655795	2530	2530	2530	2530	0
275	20231213	151900	291655795	2530	2530	2535	2530	224
276	20231213	151800	291088505	2535	2530	2535	2530	34
277	20231213	151700	291002475	2535	2530	2535	2520	492
278	20231213	151600	289759555	2540	2535	2540	2535	15
279	20231213	151500	289721525	2535	2535	2535	2535	0
280	20231213	151400	289721525	2535	2535	2535	2535	11
281	20231213	151300	289693640	2540	2540	2540	2540	1
282	20231213	151200	289691100	2540	2540	2540	2540	0
283	20231213	151100	289691100	2540	2540	2540	2540	0
284	20231213	151000	289691100	2540	2535	2540	2535	239
285	20231213	150900	289085225	2540	2540	2545	2540	2498
286	20231213	150800	282740025	2545	2545	2545	2545	0
287	20231213	150700	282740025	2545	2545	2545	2545	0
288	20231213	150600	282740025	2545	2545	2545	2545	0
289	20231213	150500	282740025	2545	2545	2545	2545	0
290	20231213	150400	282740025	2545	2545	2545	2545	0
291	20231213	150300	282740025	2545	2545	2545	2545	0
292	20231213	150200	282740025	2545	2545	2545	2545	0
293	20231213	150100	282740025	2545	2545	2545	2545	0
294	20231213	150000	282740025	2545	2545	2545	2545	260
295	20231213	145900	282078325	2545	2545	2545	2545	300
296	20231213	145800	281314825	2545	2545	2545	2545	0
297	20231213	145700	281314825	2545	2545	2545	2545	1
298	20231213	145600	281312280	2545	2545	2545	2545	1
299	20231213	145500	281309735	2545	2545	2545	2545	92
300	20231213	145400	281075595	2545	2545	2545	2545	0
301	20231213	145300	281075595	2545	2545	2545	2545	11
302	20231213	145200	281047600	2545	2545	2545	2545	4
303	20231213	145100	281037420	2555	2555	2555	2555	0
304	20231213	145000	281037420	2555	2555	2555	2555	0
305	20231213	144900	281037420	2555	2555	2555	2555	0
306	20231213	144800	281037420	2555	2555	2555	2555	0
307	20231213	144700	281037420	2555	2555	2555	2555	0
308	20231213	144600	281037420	2555	2555	2555	2555	0
309	20231213	144500	281037420	2555	2555	2555	2555	1
310	20231213	144400	281034865	2555	2555	2555	2555	0
311	20231213	144300	281034865	2555	2555	2555	2555	30
312	20231213	144200	280958215	2555	2555	2555	2555	550
313	20231213	144100	279552965	2555	2555	2555	2555	0
314	20231213	144000	279552965	2555	2555	2555	2555	0
315	20231213	143900	279552965	2555	2555	2555	2555	0
316	20231213	143800	279552965	2555	2550	2555	2545	18
317	20231213	143700	279507080	2555	2555	2555	2555	0
318	20231213	143600	279507080	2555	2550	2555	2550	45
319	20231213	143500	279392155	2545	2545	2545	2545	73
320	20231213	143400	279206370	2540	2540	2540	2540	0
321	20231213	143300	279206370	2540	2540	2540	2540	0
322	20231213	143200	279206370	2540	2540	2540	2540	0
323	20231213	143100	279206370	2540	2540	2545	2540	54
324	20231213	143000	279069120	2540	2550	2550	2540	2881
325	20231213	142900	271747645	2550	2550	2550	2550	46
326	20231213	142800	271630345	2550	2550	2550	2550	1
327	20231213	142700	271627795	2560	2560	2560	2560	0
328	20231213	142600	271627795	2560	2560	2560	2560	0
329	20231213	142500	271627795	2560	2560	2560	2560	0
330	20231213	142400	271627795	2560	2560	2560	2560	0
331	20231213	142300	271627795	2560	2560	2560	2560	0
332	20231213	142200	271627795	2560	2560	2560	2560	0
333	20231213	142100	271627795	2560	2550	2560	2550	2300
334	20231213	142000	265751305	2555	2555	2555	2555	0
335	20231213	141900	265751305	2555	2555	2555	2555	0
336	20231213	141800	265751305	2555	2555	2555	2555	99
337	20231213	141700	265498360	2550	2550	2550	2550	0
338	20231213	141600	265498360	2550	2550	2550	2550	27
339	20231213	141500	265429510	2555	2555	2555	2555	0
340	20231213	141400	265429510	2555	2555	2555	2555	0
341	20231213	141300	265429510	2555	2555	2555	2555	7
342	20231213	141200	265411625	2555	2550	2555	2550	92
343	20231213	141100	265177020	2550	2545	2550	2545	1007
344	20231213	141000	262614170	2560	2555	2560	2555	1250
345	20231213	140900	259414875	2555	2555	2555	2555	0
346	20231213	140800	259414875	2555	2550	2555	2540	492
347	20231213	140700	258163415	2545	2545	2545	2545	0
348	20231213	140600	258163415	2545	2545	2545	2545	0
349	20231213	140500	258163415	2545	2545	2545	2545	80
350	20231213	140400	257959815	2545	2545	2545	2545	0
351	20231213	140300	257959815	2545	2545	2545	2545	0
352	20231213	140200	257959815	2545	2545	2545	2545	0
353	20231213	140100	257959815	2545	2545	2545	2545	300
354	20231213	140000	257196315	2545	2545	2545	2545	220
355	20231213	135900	256636415	2545	2545	2545	2545	0
356	20231213	135800	256636415	2545	2545	2545	2545	0
357	20231213	135700	256636415	2545	2545	2545	2545	0
358	20231213	135600	256636415	2545	2545	2545	2545	130
359	20231213	135500	256305565	2560	2555	2560	2555	1350
360	20231213	135400	252850350	2550	2550	2550	2550	15
361	20231213	135300	252812100	2545	2550	2550	2545	2
362	20231213	135200	252807005	2545	2545	2545	2545	0
363	20231213	135100	252807005	2545	2550	2550	2545	50
364	20231213	135000	252679745	2560	2560	2560	2560	0
365	20231213	134900	252679745	2560	2560	2560	2560	1
366	20231213	134800	252677185	2560	2560	2560	2560	0
367	20231213	134700	252677185	2560	2555	2560	2545	1001
368	20231213	134600	250128090	2565	2565	2565	2565	0
369	20231213	134500	250128090	2565	2565	2565	2565	0
370	20231213	134400	250128090	2565	2565	2565	2565	0
371	20231213	134300	250128090	2565	2565	2565	2565	0
372	20231213	134200	250128090	2565	2565	2565	2565	0
373	20231213	134100	250128090	2565	2565	2565	2565	0
374	20231213	134000	250128090	2565	2565	2565	2565	0
375	20231213	133900	250128090	2565	2550	2565	2550	8701
376	20231213	133800	227811220	2555	2555	2555	2555	1
377	20231213	133700	227808665	2545	2545	2545	2545	290
378	20231213	133600	227070615	2545	2545	2545	2545	282
379	20231213	133500	226352925	2545	2545	2545	2545	0
380	20231213	133400	226352925	2545	2545	2545	2545	500
381	20231213	133300	225080425	2555	2550	2555	2550	39
382	20231213	133200	224980815	2545	2545	2545	2545	0
383	20231213	133100	224980815	2545	2545	2545	2545	0
384	20231213	133000	224980815	2545	2545	2545	2545	0
385	20231213	132900	224980815	2545	2545	2545	2545	11
386	20231213	132800	224952820	2550	2550	2550	2550	43
387	20231213	132700	224843170	2555	2555	2555	2555	0
388	20231213	132600	224843170	2555	2555	2555	2555	38
389	20231213	132500	224746080	2555	2555	2555	2555	0
390	20231213	132400	224746080	2555	2555	2555	2555	3
391	20231213	132300	224738415	2555	2550	2555	2550	404
392	20231213	132200	223708195	2555	2555	2555	2555	0
393	20231213	132100	223708195	2555	2555	2555	2555	2
394	20231213	132000	223703085	2550	2550	2550	2550	1
395	20231213	131900	223700535	2555	2555	2555	2555	0
396	20231213	131800	223700535	2555	2555	2555	2555	0
397	20231213	131700	223700535	2555	2555	2555	2555	0
398	20231213	131600	223700535	2555	2555	2555	2555	359
399	20231213	131500	222783290	2550	2550	2550	2550	0
400	20231213	131400	222783290	2550	2550	2550	2550	0
401	20231213	131300	222783290	2550	2550	2550	2550	0
402	20231213	131200	222783290	2550	2550	2550	2550	0
403	20231213	131100	222783290	2550	2550	2550	2550	0
404	20231213	131000	222783290	2550	2550	2550	2550	0
405	20231213	130900	222783290	2550	2550	2550	2550	0
406	20231213	130800	222783290	2550	2550	2550	2550	0
407	20231213	130700	222783290	2550	2550	2550	2550	0
408	20231213	130600	222783290	2550	2555	2555	2550	250
409	20231213	130500	222144545	2555	2555	2555	2555	0
410	20231213	130400	222144545	2555	2555	2555	2555	0
411	20231213	130300	222144545	2555	2555	2555	2555	0
412	20231213	130200	222144545	2555	2555	2555	2555	1
413	20231213	130100	222141990	2555	2555	2555	2555	0
414	20231213	130000	222141990	2555	2555	2555	2555	0
415	20231213	125900	222141990	2555	2555	2555	2555	0
416	20231213	125800	222141990	2555	2555	2555	2555	0
417	20231213	125700	222141990	2555	2555	2555	2555	0
418	20231213	125600	222141990	2555	2555	2555	2555	0
419	20231213	125500	222141990	2555	2555	2555	2555	0
420	20231213	125400	222141990	2555	2555	2555	2555	0
421	20231213	125300	222141990	2555	2555	2555	2555	0
422	20231213	125200	222141990	2555	2555	2555	2555	0
423	20231213	125100	222141990	2555	2555	2555	2555	0
424	20231213	125000	222141990	2555	2555	2555	2555	0
425	20231213	124900	222141990	2555	2555	2555	2555	0
426	20231213	124800	222141990	2555	2555	2555	2555	12
427	20231213	124700	222111330	2560	2560	2560	2560	80
428	20231213	124600	221906530	2560	2560	2560	2560	0
429	20231213	124500	221906530	2560	2560	2560	2560	0
430	20231213	124400	221906530	2560	2560	2560	2560	0
431	20231213	124300	221906530	2560	2560	2560	2560	0
432	20231213	124200	221906530	2560	2560	2560	2560	0
433	20231213	124100	221906530	2560	2560	2560	2560	0
434	20231213	124000	221906530	2560	2560	2560	2560	0
435	20231213	123900	221906530	2560	2560	2560	2560	0
436	20231213	123800	221906530	2560	2560	2560	2560	0
437	20231213	123700	221906530	2560	2560	2560	2560	0
438	20231213	123600	221906530	2560	2560	2560	2560	0
439	20231213	123500	221906530	2560	2560	2560	2560	0
440	20231213	123400	221906530	2560	2560	2560	2560	0
441	20231213	123300	221906530	2560	2560	2560	2560	0
442	20231213	123200	221906530	2560	2560	2560	2560	3
443	20231213	123100	221898850	2560	2560	2560	2560	5
444	20231213	123000	221886050	2565	2560	2565	2560	930
445	20231213	122900	219502050	2560	2560	2560	2560	0
446	20231213	122800	219502050	2560	2560	2560	2560	0
447	20231213	122700	219502050	2560	2560	2560	2560	0
448	20231213	122600	219502050	2560	2560	2560	2560	0
449	20231213	122500	219502050	2560	2560	2560	2560	0
450	20231213	122400	219502050	2560	2560	2560	2560	0
451	20231213	122300	219502050	2560	2560	2560	2560	0
452	20231213	122200	219502050	2560	2560	2560	2560	0
453	20231213	122100	219502050	2560	2560	2560	2560	0
454	20231213	122000	219502050	2560	2560	2560	2560	0
455	20231213	121900	219502050	2560	2560	2560	2560	7
456	20231213	121800	219484130	2555	2555	2555	2555	0
457	20231213	121700	219484130	2555	2555	2555	2555	0
458	20231213	121600	219484130	2555	2555	2555	2555	0
459	20231213	121500	219484130	2555	2555	2555	2555	0
460	20231213	121400	219484130	2555	2555	2555	2555	0
461	20231213	121300	219484130	2555	2555	2555	2555	2354
462	20231213	121200	213469660	2555	2555	2555	2555	0
463	20231213	121100	213469660	2555	2555	2555	2555	0
464	20231213	121000	213469660	2555	2555	2555	2555	0
465	20231213	120900	213469660	2555	2555	2555	2555	0
466	20231213	120800	213469660	2555	2555	2555	2555	0
467	20231213	120700	213469660	2555	2555	2555	2555	0
468	20231213	120600	213469660	2555	2555	2555	2555	0
469	20231213	120500	213469660	2555	2555	2555	2555	2
470	20231213	120400	213464550	2555	2555	2555	2555	0
471	20231213	120300	213464550	2555	2555	2555	2555	1
472	20231213	120200	213461995	2555	2555	2555	2555	0
473	20231213	120100	213461995	2555	2555	2555	2555	0
474	20231213	120000	213461995	2555	2555	2555	2555	7
475	20231213	115900	213444110	2550	2550	2550	2550	0
476	20231213	115800	213444110	2550	2550	2550	2550	0
477	20231213	115700	213444110	2550	2550	2550	2550	0
478	20231213	115600	213444110	2550	2550	2550	2550	0
479	20231213	115500	213444110	2550	2550	2550	2550	0
480	20231213	115400	213444110	2550	2550	2550	2550	430
481	20231213	115300	212347610	2560	2560	2560	2560	1
482	20231213	115200	212345050	2550	2555	2555	2550	600
483	20231213	115100	210814550	2545	2545	2545	2545	0
484	20231213	115000	210814550	2545	2545	2545	2545	0
485	20231213	114900	210814550	2545	2560	2560	2545	5000
486	20231213	114800	198063195	2555	2570	2570	2555	5000
487	20231213	114700	185274045	2565	2565	2565	2565	0
488	20231213	114600	185274045	2565	2565	2565	2565	0
489	20231213	114500	185274045	2565	2565	2565	2565	0
490	20231213	114400	185274045	2565	2565	2565	2565	0
491	20231213	114300	185274045	2565	2565	2565	2565	10
492	20231213	114200	185248395	2580	2580	2580	2580	0
493	20231213	114100	185248395	2580	2575	2580	2575	4400
494	20231213	114000	173897265	2570	2570	2570	2570	1
495	20231213	113900	173894695	2560	2570	2570	2560	3400
496	20231213	113800	165181665	2575	2575	2575	2575	0
497	20231213	113700	165181665	2575	2575	2575	2575	0
498	20231213	113600	165181665	2575	2575	2575	2575	0
499	20231213	113500	165181665	2575	2575	2575	2575	0
500	20231213	113400	165181665	2575	2575	2575	2575	2
501	20231213	113300	165176515	2570	2570	2570	2570	150
502	20231213	113200	164791015	2575	2575	2575	2575	0
503	20231213	113100	164791015	2575	2575	2575	2575	0
504	20231213	113000	164791015	2575	2575	2575	2575	1
505	20231213	112900	164788440	2580	2580	2580	2580	0
506	20231213	112800	164788440	2580	2580	2580	2580	0
507	20231213	112700	164788440	2580	2580	2580	2580	0
508	20231213	112600	164788440	2580	2580	2580	2580	0
509	20231213	112500	164788440	2580	2580	2580	2580	0
510	20231213	112400	164788440	2580	2580	2580	2580	0
511	20231213	112300	164788440	2580	2580	2580	2580	0
512	20231213	112200	164788440	2580	2580	2580	2580	0
513	20231213	112100	164788440	2580	2580	2580	2580	0
514	20231213	112000	164788440	2580	2580	2580	2580	0
515	20231213	111900	164788440	2580	2580	2580	2580	3400
516	20231213	111800	156016440	2580	2580	2580	2580	0
517	20231213	111700	156016440	2580	2580	2580	2580	0
518	20231213	111600	156016440	2580	2580	2580	2580	0
519	20231213	111500	156016440	2580	2580	2580	2580	0
520	20231213	111400	156016440	2580	2580	2580	2580	0
521	20231213	111300	156016440	2580	2580	2580	2580	0
522	20231213	111200	156016440	2580	2580	2580	2580	0
523	20231213	111100	156016440	2580	2580	2580	2580	0
524	20231213	111000	156016440	2580	2580	2580	2580	0
525	20231213	110900	156016440	2580	2580	2580	2580	0
526	20231213	110800	156016440	2580	2580	2580	2580	0
527	20231213	110700	156016440	2580	2580	2580	2580	0
528	20231213	110600	156016440	2580	2580	2580	2580	0
529	20231213	110500	156016440	2580	2580	2580	2580	0
530	20231213	110400	156016440	2580	2580	2580	2580	1
531	20231213	110300	156013860	2565	2565	2565	2565	0
532	20231213	110200	156013860	2565	2565	2565	2565	0
533	20231213	110100	156013860	2565	2565	2565	2565	0
534	20231213	110000	156013860	2565	2565	2565	2565	162
535	20231213	105900	155598330	2565	2565	2565	2565	0
536	20231213	105800	155598330	2565	2565	2565	2565	0
537	20231213	105700	155598330	2565	2565	2565	2565	0
538	20231213	105600	155598330	2565	2570	2570	2565	214
539	20231213	105500	155049095	2570	2570	2570	2570	0
540	20231213	105400	155049095	2570	2570	2570	2570	0
541	20231213	105300	155049095	2570	2590	2590	2570	448
542	20231213	105200	153896575	2590	2590	2590	2590	0
543	20231213	105100	153896575	2590	2580	2590	2580	1934
544	20231213	105000	148904535	2560	2580	2580	2560	11
545	20231213	104900	148876355	2565	2565	2565	2565	0
546	20231213	104800	148876355	2565	2565	2565	2565	210
547	20231213	104700	148337705	2580	2580	2580	2580	0
548	20231213	104600	148337705	2580	2580	2580	2580	1
549	20231213	104500	148335125	2575	2575	2575	2575	0
550	20231213	104400	148335125	2575	2575	2575	2575	141
551	20231213	104300	147972050	2575	2560	2575	2560	2227
552	20231213	104200	142239510	2570	2565	2570	2565	2
553	20231213	104100	142234375	2560	2560	2560	2560	200
554	20231213	104000	141722375	2560	2560	2560	2560	0
555	20231213	103900	141722375	2560	2560	2560	2560	0
556	20231213	103800	141722375	2560	2565	2565	2560	1000
557	20231213	103700	139159455	2570	2570	2570	2570	0
558	20231213	103600	139159455	2570	2570	2570	2570	0
559	20231213	103500	139159455	2570	2570	2570	2570	0
560	20231213	103400	139159455	2570	2570	2570	2570	8
561	20231213	103300	139138895	2570	2570	2570	2570	0
562	20231213	103200	139138895	2570	2570	2570	2570	0
563	20231213	103100	139138895	2570	2570	2570	2570	10
564	20231213	103000	139113195	2575	2575	2575	2575	0
565	20231213	102900	139113195	2575	2575	2575	2575	0
566	20231213	102800	139113195	2575	2565	2575	2565	200
567	20231213	102700	138599120	2560	2560	2560	2560	0
568	20231213	102600	138599120	2560	2560	2560	2560	100
569	20231213	102500	138343120	2560	2560	2560	2560	6
570	20231213	102400	138327760	2565	2565	2565	2565	0
571	20231213	102300	138327760	2565	2565	2565	2565	0
572	20231213	102200	138327760	2565	2565	2565	2565	10
573	20231213	102100	138302110	2560	2560	2560	2560	0
574	20231213	102000	138302110	2560	2560	2560	2560	411
575	20231213	101900	137249950	2570	2570	2570	2570	0
576	20231213	101800	137249950	2570	2570	2570	2570	1500
577	20231213	101700	133394950	2565	2565	2565	2565	1001
578	20231213	101600	130827385	2570	2570	2570	2570	0
579	20231213	101500	130827385	2570	2570	2570	2570	200
580	20231213	101400	130313385	2570	2570	2570	2570	0
581	20231213	101300	130313385	2570	2570	2570	2570	0
582	20231213	101200	130313385	2570	2570	2570	2570	0
583	20231213	101100	130313385	2570	2570	2570	2570	0
584	20231213	101000	130313385	2570	2570	2570	2570	0
585	20231213	100900	130313385	2570	2570	2570	2570	300
586	20231213	100800	129542385	2565	2565	2565	2565	500
587	20231213	100700	128259885	2570	2570	2570	2570	0
588	20231213	100600	128259885	2570	2570	2570	2570	1
589	20231213	100500	128257315	2560	2560	2560	2560	2642
590	20231213	100400	121493795	2555	2555	2555	2555	7
591	20231213	100300	121475910	2550	2550	2550	2550	0
592	20231213	100200	121475910	2550	2565	2565	2550	20000
593	20231213	100100	70360425	2570	2570	2570	2570	0
594	20231213	100000	70360425	2570	2570	2575	2570	501
595	20231213	095900	69072850	2575	2575	2575	2575	1
596	20231213	095800	69070275	2565	2565	2565	2565	0
597	20231213	095700	69070275	2565	2570	2570	2565	701
598	20231213	095600	67269705	2585	2570	2585	2570	21
599	20231213	095500	67215720	2570	2570	2570	2570	0
600	20231213	095400	67215720	2570	2570	2570	2570	0
601	20231213	095300	67215720	2570	2585	2585	2570	1025
602	20231213	095200	64581095	2595	2575	2595	2575	500
603	20231213	095100	63284900	2575	2575	2575	2575	0
604	20231213	095000	63284900	2575	2575	2575	2575	0
605	20231213	094900	63284900	2575	2575	2575	2575	49
606	20231213	094800	63158725	2575	2575	2575	2575	16
607	20231213	094700	63117525	2575	2575	2575	2575	0
608	20231213	094600	63117525	2575	2575	2575	2575	0
609	20231213	094500	63117525	2575	2575	2575	2575	0
610	20231213	094400	63117525	2575	2575	2575	2575	0
611	20231213	094300	63117525	2575	2575	2575	2575	0
612	20231213	094200	63117525	2575	2575	2575	2575	1
613	20231213	094100	63114950	2575	2575	2575	2575	500
614	20231213	094000	61827450	2575	2575	2575	2575	0
615	20231213	093900	61827450	2575	2575	2575	2575	1030
616	20231213	093800	59175200	2575	2570	2575	2570	560
617	20231213	093700	57734890	2565	2565	2565	2565	337
618	20231213	093600	56870485	2565	2565	2565	2565	9
619	20231213	093500	56847400	2565	2565	2565	2565	1
620	20231213	093400	56844835	2565	2565	2565	2565	50
621	20231213	093300	56716585	2565	2565	2565	2565	0
622	20231213	093200	56716585	2565	2565	2565	2565	0
623	20231213	093100	56716585	2565	2565	2565	2565	393
624	20231213	093000	55708540	2570	2570	2570	2570	1
625	20231213	092900	55705970	2575	2575	2575	2575	0
626	20231213	092800	55705970	2575	2575	2575	2575	0
627	20231213	092700	55705970	2575	2575	2575	2575	27
628	20231213	092600	55636445	2580	2565	2580	2565	1500
629	20231213	092500	51776435	2575	2575	2575	2575	0
630	20231213	092400	51776435	2575	2575	2575	2575	0
631	20231213	092300	51776435	2575	2575	2575	2575	0
632	20231213	092200	51776435	2575	2575	2575	2575	1
633	20231213	092100	51773860	2575	2575	2575	2575	0
634	20231213	092000	51773860	2575	2575	2575	2575	1
635	20231213	091900	51771285	2565	2570	2570	2565	691
636	20231213	091800	49995580	2570	2570	2570	2570	0
637	20231213	091700	49995580	2570	2570	2570	2570	0
638	20231213	091600	49995580	2570	2570	2570	2570	500
639	20231213	091500	48710580	2555	2565	2565	2555	1000
640	20231213	091400	46155040	2565	2565	2565	2565	56
641	20231213	091300	46011400	2565	2560	2565	2560	230
642	20231213	091200	45421740	2555	2550	2555	2550	1659
643	20231213	091100	41190790	2550	2570	2570	2540	3613
644	20231213	091000	31980290	2565	2575	2575	2565	5600
645	20231213	090900	17587530	2575	2570	2575	2570	104
646	20231213	090800	17319965	2570	2575	2575	2570	3125
647	20231213	090700	9287715	2570	2570	2570	2570	288
648	20231213	090600	8547555	2575	2570	2575	2570	273
649	20231213	090500	7845930	2575	2575	2575	2575	0
650	20231213	090400	7845930	2575	2575	2575	2575	77
651	20231213	090300	7647655	2565	2575	2575	2565	1000
652	20231213	090200	5080245	2590	2585	2590	2585	300
653	20231213	090100	4303410	2590	2590	2590	2590	190
654	20231213	090000	3811310	2570	2570	2570	2570	1483