KissMeData/088910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195600	208590175	2980	2980	2980	2980	292
3	20231211	195500	208590175	2980	2980	2980	2980	0
4	20231211	195400	208590175	2980	2980	2980	2980	0
5	20231211	195300	208590175	2980	2980	2980	2980	0
6	20231211	195200	208590175	2980	2980	2980	2980	0
7	20231211	195100	208590175	2980	2980	2980	2980	0
8	20231211	195000	208590175	2980	2980	2980	2980	0
9	20231211	194900	208590175	2980	2980	2980	2980	0
10	20231211	194800	208590175	2980	2980	2980	2980	0
11	20231211	194700	208590175	2980	2980	2980	2980	0
12	20231211	194600	208590175	2980	2980	2980	2980	0
13	20231211	194500	208590175	2980	2980	2980	2980	0
14	20231211	194400	208590175	2980	2980	2980	2980	0
15	20231211	194300	208590175	2980	2980	2980	2980	0
16	20231211	194200	208590175	2980	2980	2980	2980	0
17	20231211	194100	208590175	2980	2980	2980	2980	0
18	20231211	194000	208590175	2980	2980	2980	2980	0
19	20231211	193900	208590175	2980	2980	2980	2980	0
20	20231211	193800	208590175	2980	2980	2980	2980	0
21	20231211	193700	208590175	2980	2980	2980	2980	0
22	20231211	193600	208590175	2980	2980	2980	2980	0
23	20231211	193500	208590175	2980	2980	2980	2980	0
24	20231211	193400	208590175	2980	2980	2980	2980	0
25	20231211	193300	208590175	2980	2980	2980	2980	0
26	20231211	193200	208590175	2980	2980	2980	2980	0
27	20231211	193100	208590175	2980	2980	2980	2980	0
28	20231211	193000	208590175	2980	2980	2980	2980	0
29	20231211	192900	208590175	2980	2980	2980	2980	0
30	20231211	192800	208590175	2980	2980	2980	2980	0
31	20231211	192700	208590175	2980	2980	2980	2980	0
32	20231211	192600	208590175	2980	2980	2980	2980	292
33	20231211	192500	208590175	2980	2980	2980	2980	0
34	20231211	192400	208590175	2980	2980	2980	2980	0
35	20231211	192300	208590175	2980	2980	2980	2980	0
36	20231211	192200	208590175	2980	2980	2980	2980	0
37	20231211	192100	208590175	2980	2980	2980	2980	0
38	20231211	192000	208590175	2980	2980	2980	2980	0
39	20231211	191900	208590175	2980	2980	2980	2980	0
40	20231211	191800	208590175	2980	2980	2980	2980	0
41	20231211	191700	208590175	2980	2980	2980	2980	0
42	20231211	191600	208590175	2980	2980	2980	2980	0
43	20231211	191500	208590175	2980	2980	2980	2980	0
44	20231211	191400	208590175	2980	2980	2980	2980	0
45	20231211	191300	208590175	2980	2980	2980	2980	0
46	20231211	191200	208590175	2980	2980	2980	2980	0
47	20231211	191100	208590175	2980	2980	2980	2980	0
48	20231211	191000	208590175	2980	2980	2980	2980	0
49	20231211	190900	208590175	2980	2980	2980	2980	0
50	20231211	190800	208590175	2980	2980	2980	2980	0
51	20231211	190700	208590175	2980	2980	2980	2980	0
52	20231211	190600	208590175	2980	2980	2980	2980	0
53	20231211	190500	208590175	2980	2980	2980	2980	0
54	20231211	190400	208590175	2980	2980	2980	2980	0
55	20231211	190300	208590175	2980	2980	2980	2980	0
56	20231211	190200	208590175	2980	2980	2980	2980	0
57	20231211	190100	208590175	2980	2980	2980	2980	0
58	20231211	190000	208590175	2980	2980	2980	2980	0
59	20231211	185900	208590175	2980	2980	2980	2980	0
60	20231211	185800	208590175	2980	2980	2980	2980	0
61	20231211	185700	208590175	2980	2980	2980	2980	0
62	20231211	185600	208590175	2980	2980	2980	2980	292
63	20231211	185500	208590175	2980	2980	2980	2980	0
64	20231211	185400	208590175	2980	2980	2980	2980	0
65	20231211	185300	208590175	2980	2980	2980	2980	0
66	20231211	185200	208590175	2980	2980	2980	2980	0
67	20231211	185100	208590175	2980	2980	2980	2980	0
68	20231211	185000	208590175	2980	2980	2980	2980	0
69	20231211	184900	208590175	2980	2980	2980	2980	0
70	20231211	184800	208590175	2980	2980	2980	2980	0
71	20231211	184700	208590175	2980	2980	2980	2980	0
72	20231211	184600	208590175	2980	2980	2980	2980	0
73	20231211	184500	208590175	2980	2980	2980	2980	0
74	20231211	184400	208590175	2980	2980	2980	2980	0
75	20231211	184300	208590175	2980	2980	2980	2980	0
76	20231211	184200	208590175	2980	2980	2980	2980	0
77	20231211	184100	208590175	2980	2980	2980	2980	0
78	20231211	184000	208590175	2980	2980	2980	2980	0
79	20231211	183900	208590175	2980	2980	2980	2980	0
80	20231211	183800	208590175	2980	2980	2980	2980	0
81	20231211	183700	208590175	2980	2980	2980	2980	0
82	20231211	183600	208590175	2980	2980	2980	2980	0
83	20231211	183500	208590175	2980	2980	2980	2980	0
84	20231211	183400	208590175	2980	2980	2980	2980	0
85	20231211	183300	208590175	2980	2980	2980	2980	0
86	20231211	183200	208590175	2980	2980	2980	2980	0
87	20231211	183100	208590175	2980	2980	2980	2980	0
88	20231211	183000	208590175	2980	2980	2980	2980	0
89	20231211	182900	208590175	2980	2980	2980	2980	0
90	20231211	182800	208590175	2980	2980	2980	2980	0
91	20231211	182700	208590175	2980	2980	2980	2980	0
92	20231211	182600	208590175	2980	2980	2980	2980	292
93	20231211	182500	208590175	2980	2980	2980	2980	0
94	20231211	182400	208590175	2980	2980	2980	2980	0
95	20231211	182300	208590175	2980	2980	2980	2980	0
96	20231211	182200	208590175	2980	2980	2980	2980	0
97	20231211	182100	208590175	2980	2980	2980	2980	0
98	20231211	182000	208590175	2980	2980	2980	2980	0
99	20231211	181900	208590175	2980	2980	2980	2980	0
100	20231211	181800	208590175	2980	2980	2980	2980	0
101	20231211	181700	208590175	2980	2980	2980	2980	0
102	20231211	181600	208590175	2980	2980	2980	2980	0
103	20231211	181500	208590175	2980	2980	2980	2980	0
104	20231211	181400	208590175	2980	2980	2980	2980	0
105	20231211	181300	208590175	2980	2980	2980	2980	0
106	20231211	181200	208590175	2980	2980	2980	2980	0
107	20231211	181100	208590175	2980	2980	2980	2980	0
108	20231211	181000	208590175	2980	2980	2980	2980	0
109	20231211	180900	208590175	2980	2980	2980	2980	0
110	20231211	180800	208590175	2980	2980	2980	2980	0
111	20231211	180700	208590175	2980	2980	2980	2980	0
112	20231211	180600	208590175	2980	2980	2980	2980	0
113	20231211	180500	208590175	2980	2980	2980	2980	0
114	20231211	180400	208590175	2980	2980	2980	2980	0
115	20231211	180300	208590175	2980	2980	2980	2980	0
116	20231211	180200	208590175	2980	2980	2980	2980	0
117	20231211	180100	208590175	2980	2980	2980	2980	0
118	20231211	180000	208590175	2980	2980	2980	2980	0
119	20231211	175900	208590175	2980	2980	2980	2980	0
120	20231211	175800	208590175	2980	2980	2980	2980	0
121	20231211	175700	208590175	2980	2980	2980	2980	0
122	20231211	175600	208590175	2980	2980	2980	2980	292
123	20231211	175500	208590175	2980	2980	2980	2980	0
124	20231211	175400	208590175	2980	2980	2980	2980	0
125	20231211	175300	208590175	2980	2980	2980	2980	0
126	20231211	175200	208590175	2980	2980	2980	2980	0
127	20231211	175100	208590175	2980	2980	2980	2980	0
128	20231211	175000	208590175	2980	2980	2980	2980	0
129	20231211	174900	208590175	2980	2980	2980	2980	0
130	20231211	174800	208590175	2980	2980	2980	2980	0
131	20231211	174700	208590175	2980	2980	2980	2980	0
132	20231211	174600	208590175	2980	2980	2980	2980	0
133	20231211	174500	208590175	2980	2980	2980	2980	0
134	20231211	174400	208590175	2980	2980	2980	2980	0
135	20231211	174300	208590175	2980	2980	2980	2980	0
136	20231211	174200	208590175	2980	2980	2980	2980	0
137	20231211	174100	208590175	2980	2980	2980	2980	0
138	20231211	174000	208590175	2980	2980	2980	2980	0
139	20231211	173900	208590175	2980	2980	2980	2980	0
140	20231211	173800	208590175	2980	2980	2980	2980	0
141	20231211	173700	208590175	2980	2980	2980	2980	0
142	20231211	173600	208590175	2980	2980	2980	2980	0
143	20231211	173500	208590175	2980	2980	2980	2980	0
144	20231211	173400	208590175	2980	2980	2980	2980	0
145	20231211	173300	208590175	2980	2980	2980	2980	0
146	20231211	173200	208590175	2980	2980	2980	2980	0
147	20231211	173100	208590175	2980	2980	2980	2980	0
148	20231211	173000	208590175	2980	2980	2980	2980	0
149	20231211	172900	208590175	2980	2980	2980	2980	0
150	20231211	172800	208590175	2980	2980	2980	2980	0
151	20231211	172700	208590175	2980	2980	2980	2980	0
152	20231211	172600	208590175	2980	2980	2980	2980	292
153	20231211	172500	208590175	2980	2980	2980	2980	0
154	20231211	172400	208590175	2980	2980	2980	2980	0
155	20231211	172300	208590175	2980	2980	2980	2980	0
156	20231211	172200	208590175	2980	2980	2980	2980	0
157	20231211	172100	208590175	2980	2980	2980	2980	0
158	20231211	172000	208590175	2980	2980	2980	2980	0
159	20231211	171900	208590175	2980	2980	2980	2980	0
160	20231211	171800	208590175	2980	2980	2980	2980	0
161	20231211	171700	208590175	2980	2980	2980	2980	0
162	20231211	171600	208590175	2980	2980	2980	2980	0
163	20231211	171500	208590175	2980	2980	2980	2980	0
164	20231211	171400	208590175	2980	2980	2980	2980	0
165	20231211	171300	208590175	2980	2980	2980	2980	0
166	20231211	171200	208590175	2980	2980	2980	2980	0
167	20231211	171100	208590175	2980	2980	2980	2980	0
168	20231211	171000	208590175	2980	2980	2980	2980	0
169	20231211	170900	208590175	2980	2980	2980	2980	0
170	20231211	170800	208590175	2980	2980	2980	2980	0
171	20231211	170700	208590175	2980	2980	2980	2980	0
172	20231211	170600	208590175	2980	2980	2980	2980	0
173	20231211	170500	208590175	2980	2980	2980	2980	0
174	20231211	170400	208590175	2980	2980	2980	2980	0
175	20231211	170300	208590175	2980	2980	2980	2980	0
176	20231211	170200	208590175	2980	2980	2980	2980	0
177	20231211	170100	208590175	2980	2980	2980	2980	0
178	20231211	170000	208590175	2980	2980	2980	2980	0
179	20231211	165900	208590175	2980	2980	2980	2980	0
180	20231211	165800	208590175	2980	2980	2980	2980	0
181	20231211	165700	208590175	2980	2980	2980	2980	0
182	20231211	165600	208590175	2980	2980	2980	2980	292
183	20231211	165500	208590175	2980	2980	2980	2980	0
184	20231211	165400	208590175	2980	2980	2980	2980	0
185	20231211	165300	208590175	2980	2980	2980	2980	0
186	20231211	165200	208590175	2980	2980	2980	2980	0
187	20231211	165100	208590175	2980	2980	2980	2980	0
188	20231211	165000	208590175	2980	2980	2980	2980	0
189	20231211	164900	208590175	2980	2980	2980	2980	0
190	20231211	164800	208590175	2980	2980	2980	2980	0
191	20231211	164700	208590175	2980	2980	2980	2980	0
192	20231211	164600	208590175	2980	2980	2980	2980	0
193	20231211	164500	208590175	2980	2980	2980	2980	0
194	20231211	164400	208590175	2980	2980	2980	2980	0
195	20231211	164300	208590175	2980	2980	2980	2980	0
196	20231211	164200	208590175	2980	2980	2980	2980	0
197	20231211	164100	208590175	2980	2980	2980	2980	0
198	20231211	164000	208590175	2980	2980	2980	2980	0
199	20231211	163900	208590175	2980	2980	2980	2980	0
200	20231211	163800	208590175	2980	2980	2980	2980	0
201	20231211	163700	208590175	2980	2980	2980	2980	0
202	20231211	163600	208590175	2980	2980	2980	2980	0
203	20231211	163500	208590175	2980	2980	2980	2980	0
204	20231211	163400	208590175	2980	2980	2980	2980	0
205	20231211	163300	208590175	2980	2980	2980	2980	0
206	20231211	163200	208590175	2980	2980	2980	2980	0
207	20231211	163100	208590175	2980	2980	2980	2980	0
208	20231211	163000	208590175	2980	2980	2980	2980	0
209	20231211	162900	208590175	2980	2980	2980	2980	0
210	20231211	162800	208590175	2980	2980	2980	2980	0
211	20231211	162700	208590175	2980	2980	2980	2980	0
212	20231211	162600	208590175	2980	2980	2980	2980	292
213	20231211	162500	208590175	2980	2980	2980	2980	0
214	20231211	162400	208590175	2980	2980	2980	2980	0
215	20231211	162300	208590175	2980	2980	2980	2980	0
216	20231211	162200	208590175	2980	2980	2980	2980	0
217	20231211	162100	208590175	2980	2980	2980	2980	0
218	20231211	162000	208590175	2980	2980	2980	2980	0
219	20231211	161900	208590175	2980	2980	2980	2980	0
220	20231211	161800	208590175	2980	2980	2980	2980	0
221	20231211	161700	208590175	2980	2980	2980	2980	0
222	20231211	161600	208590175	2980	2980	2980	2980	0
223	20231211	161500	208590175	2980	2980	2980	2980	0
224	20231211	161400	208590175	2980	2980	2980	2980	0
225	20231211	161300	208590175	2980	2980	2980	2980	0
226	20231211	161200	208590175	2980	2980	2980	2980	0
227	20231211	161100	208590175	2980	2980	2980	2980	0
228	20231211	161000	208590175	2980	2980	2980	2980	0
229	20231211	160900	208590175	2980	2980	2980	2980	0
230	20231211	160800	208590175	2980	2980	2980	2980	0
231	20231211	160700	208590175	2980	2980	2980	2980	0
232	20231211	160600	208590175	2980	2980	2980	2980	0
233	20231211	160500	208590175	2980	2980	2980	2980	0
234	20231211	160400	208590175	2980	2980	2980	2980	0
235	20231211	160300	208590175	2980	2980	2980	2980	0
236	20231211	160200	208590175	2980	2980	2980	2980	0
237	20231211	160100	208590175	2980	2980	2980	2980	0
238	20231211	160000	208590175	2980	2980	2980	2980	0
239	20231211	155900	208590175	2980	2980	2980	2980	0
240	20231211	155800	208590175	2980	2980	2980	2980	0
241	20231211	155700	208590175	2980	2980	2980	2980	0
242	20231211	155600	208590175	2980	2980	2980	2980	292
243	20231211	155500	208590175	2980	2980	2980	2980	0
244	20231211	155400	208590175	2980	2980	2980	2980	0
245	20231211	155300	208590175	2980	2980	2980	2980	0
246	20231211	155200	208590175	2980	2980	2980	2980	0
247	20231211	155100	208590175	2980	2980	2980	2980	0
248	20231211	155000	208590175	2980	2980	2980	2980	0
249	20231211	154900	208590175	2980	2980	2980	2980	0
250	20231211	154800	208590175	2980	2980	2980	2980	0
251	20231211	154700	208590175	2980	2980	2980	2980	0
252	20231211	154600	208590175	2980	2980	2980	2980	0
253	20231211	154500	208590175	2980	2980	2980	2980	0
254	20231211	154400	208590175	2980	2980	2980	2980	0
255	20231211	154300	208590175	2980	2980	2980	2980	0
256	20231211	154200	208590175	2980	2980	2980	2980	0
257	20231211	154100	208590175	2980	2980	2980	2980	0
258	20231211	154000	208590175	2980	2980	2980	2980	0
259	20231211	153900	208590175	2980	2980	2980	2980	0
260	20231211	153800	208590175	2980	2980	2980	2980	0
261	20231211	153700	208590175	2980	2980	2980	2980	0
262	20231211	153600	208590175	2980	2980	2980	2980	0
263	20231211	153500	208590175	2980	2980	2980	2980	0
264	20231211	153400	208590175	2980	2980	2980	2980	0
265	20231211	153300	208590175	2980	2980	2980	2980	0
266	20231211	153200	208590175	2980	2980	2980	2980	0
267	20231211	153100	208590175	2980	2980	2980	2980	0
268	20231211	153000	208590175	2980	2980	2980	2980	292
269	20231211	152900	207720015	2980	2980	2980	2980	0
270	20231211	152800	207720015	2980	2980	2980	2980	0
271	20231211	152700	207720015	2980	2980	2980	2980	0
272	20231211	152600	207720015	2980	2980	2980	2980	0
273	20231211	152500	207720015	2980	2980	2980	2980	0
274	20231211	152400	207720015	2980	2980	2980	2980	0
275	20231211	152300	207720015	2980	2980	2980	2980	0
276	20231211	152200	207720015	2980	2980	2980	2980	0
277	20231211	152100	207720015	2980	2980	2980	2980	0
278	20231211	152000	207720015	2980	2980	2980	2980	0
279	20231211	151900	207720015	2980	2980	2980	2980	1
280	20231211	151800	207717035	2980	2980	2980	2980	17
281	20231211	151700	207666375	2970	2970	2970	2970	56
282	20231211	151600	207500055	2975	2975	2975	2975	0
283	20231211	151500	207500055	2975	2975	2975	2975	0
284	20231211	151400	207500055	2975	2975	2975	2975	0
285	20231211	151300	207500055	2975	2975	2975	2975	0
286	20231211	151200	207500055	2975	2975	2975	2975	0
287	20231211	151100	207500055	2975	2975	2975	2975	200
288	20231211	151000	206905055	2975	2975	2975	2975	907
289	20231211	150900	204206730	2975	2975	2975	2975	0
290	20231211	150800	204206730	2975	2980	2980	2975	1394
291	20231211	150700	200055615	2980	2980	2980	2980	0
292	20231211	150600	200055615	2980	2980	2980	2980	0
293	20231211	150500	200055615	2980	2980	2980	2980	0
294	20231211	150400	200055615	2980	2980	2980	2980	0
295	20231211	150300	200055615	2980	2980	2980	2980	0
296	20231211	150200	200055615	2980	2980	2980	2980	0
297	20231211	150100	200055615	2980	2980	2980	2980	0
298	20231211	150000	200055615	2980	2980	2980	2980	0
299	20231211	145900	200055615	2980	2980	2980	2980	0
300	20231211	145800	200055615	2980	2980	2980	2980	0
301	20231211	145700	200055615	2980	2980	2980	2980	417
302	20231211	145600	198812955	2980	2980	2980	2980	1
303	20231211	145500	198809975	2980	2980	2980	2980	0
304	20231211	145400	198809975	2980	2980	2980	2980	0
305	20231211	145300	198809975	2980	2980	2980	2980	0
306	20231211	145200	198809975	2980	2980	2980	2980	0
307	20231211	145100	198809975	2980	2980	2980	2980	0
308	20231211	145000	198809975	2980	2980	2980	2980	0
309	20231211	144900	198809975	2980	2980	2980	2980	0
310	20231211	144800	198809975	2980	2980	2980	2980	212
311	20231211	144700	198178215	2980	2980	2980	2980	0
312	20231211	144600	198178215	2980	2980	2980	2980	3670
313	20231211	144500	187241615	2975	2975	2975	2975	0
314	20231211	144400	187241615	2975	2975	2975	2975	0
315	20231211	144300	187241615	2975	2975	2975	2975	0
316	20231211	144200	187241615	2975	2975	2975	2975	0
317	20231211	144100	187241615	2975	2975	2975	2975	0
318	20231211	144000	187241615	2975	2975	2975	2975	0
319	20231211	143900	187241615	2975	2975	2975	2975	1
320	20231211	143800	187238640	2975	2975	2975	2975	0
321	20231211	143700	187238640	2975	2980	2980	2975	1246
322	20231211	143600	183531190	2980	2980	2980	2980	0
323	20231211	143500	183531190	2980	2980	2980	2980	0
324	20231211	143400	183531190	2980	2980	2980	2980	0
325	20231211	143300	183531190	2980	2980	2980	2980	118
326	20231211	143200	183179550	2990	2990	2990	2990	0
327	20231211	143100	183179550	2990	2990	2990	2990	0
328	20231211	143000	183179550	2990	2990	2990	2990	0
329	20231211	142900	183179550	2990	2990	2990	2990	0
330	20231211	142800	183179550	2990	2990	2990	2990	0
331	20231211	142700	183179550	2990	2990	2990	2990	1
332	20231211	142600	183176560	2980	2980	2980	2980	0
333	20231211	142500	183176560	2980	2980	2980	2980	0
334	20231211	142400	183176560	2980	2980	2980	2980	0
335	20231211	142300	183176560	2980	2980	2980	2980	0
336	20231211	142200	183176560	2980	2980	2980	2980	0
337	20231211	142100	183176560	2980	2980	2980	2980	0
338	20231211	142000	183176560	2980	2980	2980	2980	0
339	20231211	141900	183176560	2980	2980	2980	2980	0
340	20231211	141800	183176560	2980	2980	2980	2980	0
341	20231211	141700	183176560	2980	2980	2980	2980	0
342	20231211	141600	183176560	2980	2980	2980	2980	0
343	20231211	141500	183176560	2980	2980	2980	2980	0
344	20231211	141400	183176560	2980	2980	2980	2980	0
345	20231211	141300	183176560	2980	2980	2980	2980	29
346	20231211	141200	183090140	2980	2980	2980	2980	0
347	20231211	141100	183090140	2980	2980	2980	2980	0
348	20231211	141000	183090140	2980	2980	2980	2980	12
349	20231211	140900	183054380	2980	2980	2980	2980	0
350	20231211	140800	183054380	2980	2980	2980	2980	0
351	20231211	140700	183054380	2980	2980	2980	2980	0
352	20231211	140600	183054380	2980	2980	2980	2980	0
353	20231211	140500	183054380	2980	2980	2980	2980	0
354	20231211	140400	183054380	2980	2980	2980	2980	0
355	20231211	140300	183054380	2980	2980	2980	2980	0
356	20231211	140200	183054380	2980	2980	2980	2980	0
357	20231211	140100	183054380	2980	2980	2980	2980	181
358	20231211	140000	182515000	2980	2980	2980	2980	0
359	20231211	135900	182515000	2980	2980	2980	2980	0
360	20231211	135800	182515000	2980	2980	2980	2980	263
361	20231211	135700	181731260	2980	2980	2980	2980	0
362	20231211	135600	181731260	2980	2980	2980	2980	0
363	20231211	135500	181731260	2980	2980	2980	2980	0
364	20231211	135400	181731260	2980	2980	2980	2980	0
365	20231211	135300	181731260	2980	2980	2980	2980	4934
366	20231211	135200	167027940	2980	2980	2980	2980	0
367	20231211	135100	167027940	2980	2985	2985	2980	90
368	20231211	135000	166759710	2995	2995	2995	2995	0
369	20231211	134900	166759710	2995	2995	2995	2995	0
370	20231211	134800	166759710	2995	2995	2995	2995	100
371	20231211	134700	166460210	2985	2985	2985	2985	0
372	20231211	134600	166460210	2985	2985	2985	2985	0
373	20231211	134500	166460210	2985	2985	2985	2985	0
374	20231211	134400	166460210	2985	2995	2995	2985	499
375	20231211	134300	164970685	2985	2985	2985	2985	1541
376	20231211	134200	160370800	2990	2990	2990	2990	0
377	20231211	134100	160370800	2990	2990	2990	2990	0
378	20231211	134000	160370800	2990	2990	2990	2990	0
379	20231211	133900	160370800	2990	2990	2990	2990	0
380	20231211	133800	160370800	2990	2990	2990	2990	0
381	20231211	133700	160370800	2990	2990	2990	2990	0
382	20231211	133600	160370800	2990	2990	2990	2990	0
383	20231211	133500	160370800	2990	2990	2990	2990	0
384	20231211	133400	160370800	2990	2990	2990	2990	0
385	20231211	133300	160370800	2990	2990	2990	2990	0
386	20231211	133200	160370800	2990	2990	2990	2990	0
387	20231211	133100	160370800	2990	2990	2990	2990	0
388	20231211	133000	160370800	2990	2990	2990	2990	0
389	20231211	132900	160370800	2990	2990	2990	2990	0
390	20231211	132800	160370800	2990	2990	2990	2990	0
391	20231211	132700	160370800	2990	2990	2990	2990	0
392	20231211	132600	160370800	2990	2990	2990	2990	0
393	20231211	132500	160370800	2990	2990	2990	2990	38
394	20231211	132400	160257180	2990	2990	2990	2990	0
395	20231211	132300	160257180	2990	2990	2990	2990	0
396	20231211	132200	160257180	2990	2990	2990	2990	2581
397	20231211	132100	152539990	2990	2990	2990	2990	0
398	20231211	132000	152539990	2990	2990	2990	2990	0
399	20231211	131900	152539990	2990	2990	2990	2990	0
400	20231211	131800	152539990	2990	2990	2990	2990	0
401	20231211	131700	152539990	2990	2990	2990	2990	0
402	20231211	131600	152539990	2990	2990	2990	2990	0
403	20231211	131500	152539990	2990	2990	2990	2990	0
404	20231211	131400	152539990	2990	2990	2990	2990	0
405	20231211	131300	152539990	2990	2990	2990	2990	0
406	20231211	131200	152539990	2990	2990	2990	2990	0
407	20231211	131100	152539990	2990	2990	2990	2990	0
408	20231211	131000	152539990	2990	2990	2990	2990	12
409	20231211	130900	152504110	2985	2985	2985	2985	100
410	20231211	130800	152205610	2985	2985	2985	2985	0
411	20231211	130700	152205610	2985	2985	2985	2985	0
412	20231211	130600	152205610	2985	2985	2985	2985	600
413	20231211	130500	150414610	2985	2985	2985	2985	0
414	20231211	130400	150414610	2985	2985	2985	2985	0
415	20231211	130300	150414610	2985	2985	2985	2985	0
416	20231211	130200	150414610	2985	2985	2985	2985	0
417	20231211	130100	150414610	2985	2985	2985	2985	0
418	20231211	130000	150414610	2985	2985	2985	2985	0
419	20231211	125900	150414610	2985	2985	2985	2985	0
420	20231211	125800	150414610	2985	2985	2985	2985	0
421	20231211	125700	150414610	2985	2990	2990	2985	546
422	20231211	125600	148782120	2990	2990	2990	2990	0
423	20231211	125500	148782120	2990	2990	2990	2990	0
424	20231211	125400	148782120	2990	2990	2990	2990	0
425	20231211	125300	148782120	2990	2990	2990	2990	0
426	20231211	125200	148782120	2990	2990	2990	2990	0
427	20231211	125100	148782120	2990	2990	2990	2990	203
428	20231211	125000	148175150	2990	2990	2990	2990	0
429	20231211	124900	148175150	2990	2990	2990	2990	0
430	20231211	124800	148175150	2990	2990	2990	2990	0
431	20231211	124700	148175150	2990	2990	2990	2990	0
432	20231211	124600	148175150	2990	2990	2990	2990	0
433	20231211	124500	148175150	2990	2990	2990	2990	327
434	20231211	124400	147197420	2990	2990	2990	2990	0
435	20231211	124300	147197420	2990	2990	2990	2990	0
436	20231211	124200	147197420	2990	2990	2990	2990	125
437	20231211	124100	146823670	2990	2990	2990	2990	400
438	20231211	124000	145627670	2990	2990	2990	2990	0
439	20231211	123900	145627670	2990	2990	2990	2990	0
440	20231211	123800	145627670	2990	2990	2990	2990	0
441	20231211	123700	145627670	2990	2990	2990	2990	0
442	20231211	123600	145627670	2990	2990	2990	2990	0
443	20231211	123500	145627670	2990	2990	2990	2990	0
444	20231211	123400	145627670	2990	2990	2990	2990	0
445	20231211	123300	145627670	2990	2990	2990	2990	0
446	20231211	123200	145627670	2990	2990	2990	2990	0
447	20231211	123100	145627670	2990	2990	2990	2990	0
448	20231211	123000	145627670	2990	2990	2990	2990	0
449	20231211	122900	145627670	2990	2990	2990	2990	160
450	20231211	122800	145149270	2985	2985	2985	2985	0
451	20231211	122700	145149270	2985	2985	2985	2985	0
452	20231211	122600	145149270	2985	2985	2985	2985	0
453	20231211	122500	145149270	2985	2985	2985	2985	74
454	20231211	122400	144928380	2985	2985	2985	2985	0
455	20231211	122300	144928380	2985	2985	2985	2985	0
456	20231211	122200	144928380	2985	2985	2985	2985	0
457	20231211	122100	144928380	2985	2985	2985	2985	36
458	20231211	122000	144820920	2985	2985	2985	2985	0
459	20231211	121900	144820920	2985	2985	2985	2985	0
460	20231211	121800	144820920	2985	2985	2985	2985	0
461	20231211	121700	144820920	2985	2990	2990	2985	1111
462	20231211	121600	141501590	2990	2990	2990	2990	0
463	20231211	121500	141501590	2990	2990	2990	2990	10
464	20231211	121400	141471690	2990	2990	2990	2990	0
465	20231211	121300	141471690	2990	2990	2990	2990	0
466	20231211	121200	141471690	2990	2995	2995	2990	200
467	20231211	121100	140873355	3005	3005	3005	3005	0
468	20231211	121000	140873355	3005	3005	3005	3005	12
469	20231211	120900	140837295	3000	3000	3000	3000	10
470	20231211	120800	140807295	2990	2990	2990	2990	94
471	20231211	120700	140526235	3005	3005	3005	3005	34
472	20231211	120600	140424065	3005	3005	3005	3005	0
473	20231211	120500	140424065	3005	3005	3005	3005	0
474	20231211	120400	140424065	3005	2995	3005	2995	2550
475	20231211	120300	132762315	2995	2995	2995	2995	1157
476	20231211	120200	129297100	2995	2995	2995	2995	0
477	20231211	120100	129297100	2995	2995	2995	2995	0
478	20231211	120000	129297100	2995	2995	2995	2995	350
479	20231211	115900	128248850	3005	3005	3005	3005	0
480	20231211	115800	128248850	3005	3005	3005	3005	0
481	20231211	115700	128248850	3005	3005	3005	3005	0
482	20231211	115600	128248850	3005	3005	3005	3005	0
483	20231211	115500	128248850	3005	3005	3005	3005	0
484	20231211	115400	128248850	3005	3005	3005	3005	0
485	20231211	115300	128248850	3005	3005	3005	3005	0
486	20231211	115200	128248850	3005	3005	3005	3005	0
487	20231211	115100	128248850	3005	3005	3005	3005	0
488	20231211	115000	128248850	3005	3005	3005	3005	0
489	20231211	114900	128248850	3005	3005	3005	3005	0
490	20231211	114800	128248850	3005	3005	3005	3005	0
491	20231211	114700	128248850	3005	3005	3005	3005	0
492	20231211	114600	128248850	3005	3005	3005	3005	0
493	20231211	114500	128248850	3005	3005	3005	3005	0
494	20231211	114400	128248850	3005	3005	3005	3005	0
495	20231211	114300	128248850	3005	3005	3005	3005	0
496	20231211	114200	128248850	3005	3005	3005	3005	0
497	20231211	114100	128248850	3005	3005	3005	3005	0
498	20231211	114000	128248850	3005	3005	3005	3005	20
499	20231211	113900	128188750	3005	3005	3005	3005	0
500	20231211	113800	128188750	3005	3005	3005	3005	0
501	20231211	113700	128188750	3005	3005	3005	3005	0
502	20231211	113600	128188750	3005	3005	3005	3005	0
503	20231211	113500	128188750	3005	3005	3005	3005	0
504	20231211	113400	128188750	3005	3005	3005	3005	0
505	20231211	113300	128188750	3005	3005	3005	3005	0
506	20231211	113200	128188750	3005	3005	3005	3005	0
507	20231211	113100	128188750	3005	3005	3005	3005	0
508	20231211	113000	128188750	3005	3005	3005	3005	100
509	20231211	112900	127888250	3005	3005	3005	3005	0
510	20231211	112800	127888250	3005	3005	3005	3005	0
511	20231211	112700	127888250	3005	3005	3005	3005	332
512	20231211	112600	126890590	3010	3010	3010	3010	0
513	20231211	112500	126890590	3010	3010	3010	3010	0
514	20231211	112400	126890590	3010	3010	3010	3010	0
515	20231211	112300	126890590	3010	3010	3010	3010	0
516	20231211	112200	126890590	3010	3010	3010	3010	0
517	20231211	112100	126890590	3010	3010	3010	3010	0
518	20231211	112000	126890590	3010	3010	3010	3010	0
519	20231211	111900	126890590	3010	3010	3010	3010	0
520	20231211	111800	126890590	3010	3010	3010	3010	0
521	20231211	111700	126890590	3010	3010	3010	3010	0
522	20231211	111600	126890590	3010	3010	3010	3010	0
523	20231211	111500	126890590	3010	3010	3010	3010	0
524	20231211	111400	126890590	3010	3010	3010	3010	0
525	20231211	111300	126890590	3010	3010	3010	3010	0
526	20231211	111200	126890590	3010	3010	3010	3010	0
527	20231211	111100	126890590	3010	3010	3010	3010	1
528	20231211	111000	126887580	3010	3010	3010	3010	312
529	20231211	110900	125948460	3000	3000	3000	3000	0
530	20231211	110800	125948460	3000	3000	3000	3000	259
531	20231211	110700	125171460	3010	3010	3010	3010	0
532	20231211	110600	125171460	3010	3010	3010	3010	30
533	20231211	110500	125081160	3010	3010	3010	3010	0
534	20231211	110400	125081160	3010	3005	3010	3005	1000
535	20231211	110300	122073355	3000	3000	3000	3000	153
536	20231211	110200	121614355	3005	3005	3005	3005	0
537	20231211	110100	121614355	3005	3005	3005	3005	0
538	20231211	110000	121614355	3005	3005	3005	3005	0
539	20231211	105900	121614355	3005	3005	3005	3005	0
540	20231211	105800	121614355	3005	3005	3005	3005	0
541	20231211	105700	121614355	3005	3005	3005	3005	528
542	20231211	105600	120027715	3005	3005	3005	3005	0
543	20231211	105500	120027715	3005	3005	3005	3005	0
544	20231211	105400	120027715	3005	3005	3005	3005	15
545	20231211	105300	119982640	3005	3005	3005	3005	0
546	20231211	105200	119982640	3005	3005	3005	3005	0
547	20231211	105100	119982640	3005	3005	3005	3005	0
548	20231211	105000	119982640	3005	3005	3005	3005	200
549	20231211	104900	119381640	3005	3005	3005	3005	1
550	20231211	104800	119378635	3005	3005	3005	3005	0
551	20231211	104700	119378635	3005	3015	3015	3005	25
552	20231211	104600	119303270	3010	3010	3010	3010	0
553	20231211	104500	119303270	3010	3010	3010	3010	0
554	20231211	104400	119303270	3010	3010	3010	3010	0
555	20231211	104300	119303270	3010	3010	3010	3010	0
556	20231211	104200	119303270	3010	3010	3010	3010	0
557	20231211	104100	119303270	3010	3010	3010	3010	0
558	20231211	104000	119303270	3010	3010	3010	3010	900
559	20231211	103900	116594270	3005	3005	3005	3005	581
560	20231211	103800	114848365	3005	3005	3005	3005	0
561	20231211	103700	114848365	3005	3005	3005	3005	361
562	20231211	103600	113763560	3000	3000	3000	3000	616
563	20231211	103500	111915560	2995	2995	2995	2995	7
564	20231211	103400	111894595	3000	3000	3000	3000	0
565	20231211	103300	111894595	3000	3000	3000	3000	907
566	20231211	103200	109173595	2995	2995	2995	2995	0
567	20231211	103100	109173595	2995	2995	2995	2995	0
568	20231211	103000	109173595	2995	2995	2995	2995	0
569	20231211	102900	109173595	2995	2995	2995	2995	0
570	20231211	102800	109173595	2995	2995	2995	2995	356
571	20231211	102700	108107375	3000	2990	3000	2990	2569
572	20231211	102600	100406470	2980	2980	2980	2980	1
573	20231211	102500	100403490	2990	2980	2990	2980	264
574	20231211	102400	99616160	2980	2980	2980	2980	2581
575	20231211	102300	91924780	2980	2980	2980	2980	300
576	20231211	102200	91030780	2980	2980	2980	2980	0
577	20231211	102100	91030780	2980	2980	2980	2980	0
578	20231211	102000	91030780	2980	2980	2980	2980	500
579	20231211	101900	89540780	2980	2980	2980	2980	0
580	20231211	101800	89540780	2980	2980	2980	2980	10
581	20231211	101700	89510980	2980	2980	2980	2980	2486
582	20231211	101600	82102700	2980	2980	2980	2980	397
583	20231211	101500	80919640	2980	2980	2980	2980	378
584	20231211	101400	79793200	2980	2980	2980	2980	50
585	20231211	101300	79644200	2975	2980	2980	2975	4854
586	20231211	101200	65190520	2985	2985	2985	2985	0
587	20231211	101100	65190520	2985	2985	2985	2985	0
588	20231211	101000	65190520	2985	2985	2985	2985	13
589	20231211	100900	65151715	2985	2985	2985	2985	0
590	20231211	100800	65151715	2985	2985	2985	2985	0
591	20231211	100700	65151715	2985	2985	2985	2985	0
592	20231211	100600	65151715	2985	2985	2985	2985	0
593	20231211	100500	65151715	2985	2985	2985	2985	117
594	20231211	100400	64802470	2985	2985	2985	2985	160
595	20231211	100300	64324870	2985	2980	2985	2980	4350
596	20231211	100200	51341285	2980	2980	2980	2980	1000
597	20231211	100100	48361285	2975	2975	2975	2975	0
598	20231211	100000	48361285	2975	2975	2975	2975	33
599	20231211	095900	48263110	2980	2980	2980	2980	1
600	20231211	095800	48260130	2980	2980	2980	2980	100
601	20231211	095700	47962130	2980	2980	2980	2980	6
602	20231211	095600	47944250	2980	2980	2980	2980	0
603	20231211	095500	47944250	2980	2980	2980	2980	0
604	20231211	095400	47944250	2980	2980	2980	2980	660
605	20231211	095300	45977450	2980	2980	2980	2980	0
606	20231211	095200	45977450	2980	2980	2980	2980	100
607	20231211	095100	45679450	2980	2980	2980	2980	0
608	20231211	095000	45679450	2980	2980	2980	2980	0
609	20231211	094900	45679450	2980	2980	2980	2980	0
610	20231211	094800	45679450	2980	2980	2980	2980	0
611	20231211	094700	45679450	2980	2980	2980	2980	100
612	20231211	094600	45381450	2975	2975	2975	2975	0
613	20231211	094500	45381450	2975	2975	2975	2975	170
614	20231211	094400	44875700	2980	2980	2980	2980	400
615	20231211	094300	43683700	2980	2980	2980	2980	1406
616	20231211	094200	39493820	2985	2980	2985	2980	632
617	20231211	094100	37610405	2985	2985	2985	2980	742
618	20231211	094000	35399190	2985	2985	2985	2985	5
619	20231211	093900	35384265	2970	2975	2975	2970	2500
620	20231211	093800	27953265	2980	2980	2980	2980	0
621	20231211	093700	27953265	2980	2980	2980	2980	0
622	20231211	093600	27953265	2980	2980	2980	2980	0
623	20231211	093500	27953265	2980	2980	2980	2980	0
624	20231211	093400	27953265	2980	2985	2985	2980	2033
625	20231211	093300	21894760	2980	2980	2980	2980	0
626	20231211	093200	21894760	2980	2980	2980	2980	1
627	20231211	093100	21891780	2980	2980	2980	2980	0
628	20231211	093000	21891780	2980	2980	2980	2980	159
629	20231211	092900	21417960	2980	2980	2980	2980	0
630	20231211	092800	21417960	2980	2980	2980	2980	0
631	20231211	092700	21417960	2980	2980	2980	2980	0
632	20231211	092600	21417960	2980	2980	2980	2980	0
633	20231211	092500	21417960	2980	2980	2980	2980	0
634	20231211	092400	21417960	2980	2980	2980	2980	0
635	20231211	092300	21417960	2980	2980	2980	2980	0
636	20231211	092200	21417960	2980	2980	2980	2980	1
637	20231211	092100	21414980	2980	2980	2980	2980	1
638	20231211	092000	21412000	2980	2980	2980	2980	210
639	20231211	091900	20786200	2980	2980	2980	2980	78
640	20231211	091800	20553760	2980	2980	2980	2980	0
641	20231211	091700	20553760	2980	2980	2980	2980	0
642	20231211	091600	20553760	2980	2980	2980	2980	0
643	20231211	091500	20553760	2980	2980	2980	2980	442
644	20231211	091400	19236600	2980	2980	2980	2980	0
645	20231211	091300	19236600	2980	2980	2980	2980	0
646	20231211	091200	19236600	2980	2980	2980	2980	1074
647	20231211	091100	16036080	2985	2985	2985	2985	0
648	20231211	091000	16036080	2985	2985	2985	2985	1
649	20231211	090900	16033095	2975	2975	2975	2975	0
650	20231211	090800	16033095	2975	2975	2975	2975	504
651	20231211	090700	14533695	2975	2975	2975	2975	83
652	20231211	090600	14286770	2980	2975	2980	2975	599
653	20231211	090500	12504070	2975	2980	2980	2975	20
654	20231211	090400	12444565	2980	2995	2995	2980	2976
655	20231211	090300	3569615	3000	3000	3000	3000	0
656	20231211	090200	3569615	3000	3000	3000	3000	17
657	20231211	090100	3518615	3000	3005	3005	3000	147
658	20231211	090000	3077605	3015	3015	3030	3015	759