KissMeData/088910/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195600	225113270	2985	2985	2985	2985	679
3	20231212	195500	225113270	2985	2985	2985	2985	0
4	20231212	195400	225113270	2985	2985	2985	2985	0
5	20231212	195300	225113270	2985	2985	2985	2985	0
6	20231212	195200	225113270	2985	2985	2985	2985	0
7	20231212	195100	225113270	2985	2985	2985	2985	0
8	20231212	195000	225113270	2985	2985	2985	2985	0
9	20231212	194900	225113270	2985	2985	2985	2985	0
10	20231212	194800	225113270	2985	2985	2985	2985	0
11	20231212	194700	225113270	2985	2985	2985	2985	0
12	20231212	194600	225113270	2985	2985	2985	2985	0
13	20231212	194500	225113270	2985	2985	2985	2985	0
14	20231212	194400	225113270	2985	2985	2985	2985	0
15	20231212	194300	225113270	2985	2985	2985	2985	0
16	20231212	194200	225113270	2985	2985	2985	2985	0
17	20231212	194100	225113270	2985	2985	2985	2985	0
18	20231212	194000	225113270	2985	2985	2985	2985	0
19	20231212	193900	225113270	2985	2985	2985	2985	0
20	20231212	193800	225113270	2985	2985	2985	2985	0
21	20231212	193700	225113270	2985	2985	2985	2985	0
22	20231212	193600	225113270	2985	2985	2985	2985	0
23	20231212	193500	225113270	2985	2985	2985	2985	0
24	20231212	193400	225113270	2985	2985	2985	2985	0
25	20231212	193300	225113270	2985	2985	2985	2985	0
26	20231212	193200	225113270	2985	2985	2985	2985	0
27	20231212	193100	225113270	2985	2985	2985	2985	0
28	20231212	193000	225113270	2985	2985	2985	2985	0
29	20231212	192900	225113270	2985	2985	2985	2985	0
30	20231212	192800	225113270	2985	2985	2985	2985	0
31	20231212	192700	225113270	2985	2985	2985	2985	0
32	20231212	192600	225113270	2985	2985	2985	2985	679
33	20231212	192500	225113270	2985	2985	2985	2985	0
34	20231212	192400	225113270	2985	2985	2985	2985	0
35	20231212	192300	225113270	2985	2985	2985	2985	0
36	20231212	192200	225113270	2985	2985	2985	2985	0
37	20231212	192100	225113270	2985	2985	2985	2985	0
38	20231212	192000	225113270	2985	2985	2985	2985	0
39	20231212	191900	225113270	2985	2985	2985	2985	0
40	20231212	191800	225113270	2985	2985	2985	2985	0
41	20231212	191700	225113270	2985	2985	2985	2985	0
42	20231212	191600	225113270	2985	2985	2985	2985	0
43	20231212	191500	225113270	2985	2985	2985	2985	0
44	20231212	191400	225113270	2985	2985	2985	2985	0
45	20231212	191300	225113270	2985	2985	2985	2985	0
46	20231212	191200	225113270	2985	2985	2985	2985	0
47	20231212	191100	225113270	2985	2985	2985	2985	0
48	20231212	191000	225113270	2985	2985	2985	2985	0
49	20231212	190900	225113270	2985	2985	2985	2985	0
50	20231212	190800	225113270	2985	2985	2985	2985	0
51	20231212	190700	225113270	2985	2985	2985	2985	0
52	20231212	190600	225113270	2985	2985	2985	2985	0
53	20231212	190500	225113270	2985	2985	2985	2985	0
54	20231212	190400	225113270	2985	2985	2985	2985	0
55	20231212	190300	225113270	2985	2985	2985	2985	0
56	20231212	190200	225113270	2985	2985	2985	2985	0
57	20231212	190100	225113270	2985	2985	2985	2985	0
58	20231212	190000	225113270	2985	2985	2985	2985	0
59	20231212	185900	225113270	2985	2985	2985	2985	0
60	20231212	185800	225113270	2985	2985	2985	2985	0
61	20231212	185700	225113270	2985	2985	2985	2985	0
62	20231212	185600	225113270	2985	2985	2985	2985	679
63	20231212	185500	225113270	2985	2985	2985	2985	0
64	20231212	185400	225113270	2985	2985	2985	2985	0
65	20231212	185300	225113270	2985	2985	2985	2985	0
66	20231212	185200	225113270	2985	2985	2985	2985	0
67	20231212	185100	225113270	2985	2985	2985	2985	0
68	20231212	185000	225113270	2985	2985	2985	2985	0
69	20231212	184900	225113270	2985	2985	2985	2985	0
70	20231212	184800	225113270	2985	2985	2985	2985	0
71	20231212	184700	225113270	2985	2985	2985	2985	0
72	20231212	184600	225113270	2985	2985	2985	2985	0
73	20231212	184500	225113270	2985	2985	2985	2985	0
74	20231212	184400	225113270	2985	2985	2985	2985	0
75	20231212	184300	225113270	2985	2985	2985	2985	0
76	20231212	184200	225113270	2985	2985	2985	2985	0
77	20231212	184100	225113270	2985	2985	2985	2985	0
78	20231212	184000	225113270	2985	2985	2985	2985	0
79	20231212	183900	225113270	2985	2985	2985	2985	0
80	20231212	183800	225113270	2985	2985	2985	2985	0
81	20231212	183700	225113270	2985	2985	2985	2985	0
82	20231212	183600	225113270	2985	2985	2985	2985	0
83	20231212	183500	225113270	2985	2985	2985	2985	0
84	20231212	183400	225113270	2985	2985	2985	2985	0
85	20231212	183300	225113270	2985	2985	2985	2985	0
86	20231212	183200	225113270	2985	2985	2985	2985	0
87	20231212	183100	225113270	2985	2985	2985	2985	0
88	20231212	183000	225113270	2985	2985	2985	2985	0
89	20231212	182900	225113270	2985	2985	2985	2985	0
90	20231212	182800	225113270	2985	2985	2985	2985	0
91	20231212	182700	225113270	2985	2985	2985	2985	0
92	20231212	182600	225113270	2985	2985	2985	2985	679
93	20231212	182500	225113270	2985	2985	2985	2985	0
94	20231212	182400	225113270	2985	2985	2985	2985	0
95	20231212	182300	225113270	2985	2985	2985	2985	0
96	20231212	182200	225113270	2985	2985	2985	2985	0
97	20231212	182100	225113270	2985	2985	2985	2985	0
98	20231212	182000	225113270	2985	2985	2985	2985	0
99	20231212	181900	225113270	2985	2985	2985	2985	0
100	20231212	181800	225113270	2985	2985	2985	2985	0
101	20231212	181700	225113270	2985	2985	2985	2985	0
102	20231212	181600	225113270	2985	2985	2985	2985	0
103	20231212	181500	225113270	2985	2985	2985	2985	0
104	20231212	181400	225113270	2985	2985	2985	2985	0
105	20231212	181300	225113270	2985	2985	2985	2985	0
106	20231212	181200	225113270	2985	2985	2985	2985	0
107	20231212	181100	225113270	2985	2985	2985	2985	0
108	20231212	181000	225113270	2985	2985	2985	2985	0
109	20231212	180900	225113270	2985	2985	2985	2985	0
110	20231212	180800	225113270	2985	2985	2985	2985	0
111	20231212	180700	225113270	2985	2985	2985	2985	0
112	20231212	180600	225113270	2985	2985	2985	2985	0
113	20231212	180500	225113270	2985	2985	2985	2985	0
114	20231212	180400	225113270	2985	2985	2985	2985	0
115	20231212	180300	225113270	2985	2985	2985	2985	0
116	20231212	180200	225113270	2985	2985	2985	2985	0
117	20231212	180100	225113270	2985	2985	2985	2985	0
118	20231212	180000	225113270	2985	2985	2985	2985	0
119	20231212	175900	225113270	2985	2985	2985	2985	0
120	20231212	175800	225113270	2985	2985	2985	2985	0
121	20231212	175700	225113270	2985	2985	2985	2985	0
122	20231212	175600	225113270	2985	2985	2985	2985	679
123	20231212	175500	225113270	2985	2985	2985	2985	0
124	20231212	175400	225113270	2985	2985	2985	2985	0
125	20231212	175300	225113270	2985	2985	2985	2985	0
126	20231212	175200	225113270	2985	2985	2985	2985	0
127	20231212	175100	225113270	2985	2985	2985	2985	0
128	20231212	175000	225113270	2985	2985	2985	2985	0
129	20231212	174900	225113270	2985	2985	2985	2985	0
130	20231212	174800	225113270	2985	2985	2985	2985	0
131	20231212	174700	225113270	2985	2985	2985	2985	0
132	20231212	174600	225113270	2985	2985	2985	2985	0
133	20231212	174500	225113270	2985	2985	2985	2985	0
134	20231212	174400	225113270	2985	2985	2985	2985	0
135	20231212	174300	225113270	2985	2985	2985	2985	0
136	20231212	174200	225113270	2985	2985	2985	2985	0
137	20231212	174100	225113270	2985	2985	2985	2985	0
138	20231212	174000	225113270	2985	2985	2985	2985	0
139	20231212	173900	225113270	2985	2985	2985	2985	0
140	20231212	173800	225113270	2985	2985	2985	2985	0
141	20231212	173700	225113270	2985	2985	2985	2985	0
142	20231212	173600	225113270	2985	2985	2985	2985	0
143	20231212	173500	225113270	2985	2985	2985	2985	0
144	20231212	173400	225113270	2985	2985	2985	2985	0
145	20231212	173300	225113270	2985	2985	2985	2985	0
146	20231212	173200	225113270	2985	2985	2985	2985	0
147	20231212	173100	225113270	2985	2985	2985	2985	0
148	20231212	173000	225113270	2985	2985	2985	2985	0
149	20231212	172900	225113270	2985	2985	2985	2985	0
150	20231212	172800	225113270	2985	2985	2985	2985	0
151	20231212	172700	225113270	2985	2985	2985	2985	0
152	20231212	172600	225113270	2985	2985	2985	2985	679
153	20231212	172500	225113270	2985	2985	2985	2985	0
154	20231212	172400	225113270	2985	2985	2985	2985	0
155	20231212	172300	225113270	2985	2985	2985	2985	0
156	20231212	172200	225113270	2985	2985	2985	2985	0
157	20231212	172100	225113270	2985	2985	2985	2985	0
158	20231212	172000	225113270	2985	2985	2985	2985	0
159	20231212	171900	225113270	2985	2985	2985	2985	0
160	20231212	171800	225113270	2985	2985	2985	2985	0
161	20231212	171700	225113270	2985	2985	2985	2985	0
162	20231212	171600	225113270	2985	2985	2985	2985	0
163	20231212	171500	225113270	2985	2985	2985	2985	0
164	20231212	171400	225113270	2985	2985	2985	2985	0
165	20231212	171300	225113270	2985	2985	2985	2985	0
166	20231212	171200	225113270	2985	2985	2985	2985	0
167	20231212	171100	225113270	2985	2985	2985	2985	0
168	20231212	171000	225113270	2985	2985	2985	2985	0
169	20231212	170900	225113270	2985	2985	2985	2985	0
170	20231212	170800	225113270	2985	2985	2985	2985	0
171	20231212	170700	225113270	2985	2985	2985	2985	0
172	20231212	170600	225113270	2985	2985	2985	2985	0
173	20231212	170500	225113270	2985	2985	2985	2985	0
174	20231212	170400	225113270	2985	2985	2985	2985	0
175	20231212	170300	225113270	2985	2985	2985	2985	0
176	20231212	170200	225113270	2985	2985	2985	2985	0
177	20231212	170100	225113270	2985	2985	2985	2985	0
178	20231212	170000	225113270	2985	2985	2985	2985	0
179	20231212	165900	225113270	2985	2985	2985	2985	0
180	20231212	165800	225113270	2985	2985	2985	2985	0
181	20231212	165700	225113270	2985	2985	2985	2985	0
182	20231212	165600	225113270	2985	2985	2985	2985	679
183	20231212	165500	225113270	2985	2985	2985	2985	0
184	20231212	165400	225113270	2985	2985	2985	2985	0
185	20231212	165300	225113270	2985	2985	2985	2985	0
186	20231212	165200	225113270	2985	2985	2985	2985	0
187	20231212	165100	225113270	2985	2985	2985	2985	0
188	20231212	165000	225113270	2985	2985	2985	2985	0
189	20231212	164900	225113270	2985	2985	2985	2985	0
190	20231212	164800	225113270	2985	2985	2985	2985	0
191	20231212	164700	225113270	2985	2985	2985	2985	0
192	20231212	164600	225113270	2985	2985	2985	2985	0
193	20231212	164500	225113270	2985	2985	2985	2985	0
194	20231212	164400	225113270	2985	2985	2985	2985	0
195	20231212	164300	225113270	2985	2985	2985	2985	0
196	20231212	164200	225113270	2985	2985	2985	2985	0
197	20231212	164100	225113270	2985	2985	2985	2985	0
198	20231212	164000	225113270	2985	2985	2985	2985	0
199	20231212	163900	225113270	2985	2985	2985	2985	0
200	20231212	163800	225113270	2985	2985	2985	2985	0
201	20231212	163700	225113270	2985	2985	2985	2985	0
202	20231212	163600	225113270	2985	2985	2985	2985	0
203	20231212	163500	225113270	2985	2985	2985	2985	0
204	20231212	163400	225113270	2985	2985	2985	2985	0
205	20231212	163300	225113270	2985	2985	2985	2985	0
206	20231212	163200	225113270	2985	2985	2985	2985	0
207	20231212	163100	225113270	2985	2985	2985	2985	0
208	20231212	163000	225113270	2985	2985	2985	2985	0
209	20231212	162900	225113270	2985	2985	2985	2985	0
210	20231212	162800	225113270	2985	2985	2985	2985	0
211	20231212	162700	225113270	2985	2985	2985	2985	0
212	20231212	162600	225113270	2985	2985	2985	2985	679
213	20231212	162500	225113270	2985	2985	2985	2985	0
214	20231212	162400	225113270	2985	2985	2985	2985	0
215	20231212	162300	225113270	2985	2985	2985	2985	0
216	20231212	162200	225113270	2985	2985	2985	2985	0
217	20231212	162100	225113270	2985	2985	2985	2985	0
218	20231212	162000	225113270	2985	2985	2985	2985	0
219	20231212	161900	225113270	2985	2985	2985	2985	0
220	20231212	161800	225113270	2985	2985	2985	2985	0
221	20231212	161700	225113270	2985	2985	2985	2985	0
222	20231212	161600	225113270	2985	2985	2985	2985	0
223	20231212	161500	225113270	2985	2985	2985	2985	0
224	20231212	161400	225113270	2985	2985	2985	2985	0
225	20231212	161300	225113270	2985	2985	2985	2985	0
226	20231212	161200	225113270	2985	2985	2985	2985	0
227	20231212	161100	225113270	2985	2985	2985	2985	0
228	20231212	161000	225113270	2985	2985	2985	2985	0
229	20231212	160900	225113270	2985	2985	2985	2985	0
230	20231212	160800	225113270	2985	2985	2985	2985	0
231	20231212	160700	225113270	2985	2985	2985	2985	0
232	20231212	160600	225113270	2985	2985	2985	2985	0
233	20231212	160500	225113270	2985	2985	2985	2985	0
234	20231212	160400	225113270	2985	2985	2985	2985	0
235	20231212	160300	225113270	2985	2985	2985	2985	0
236	20231212	160200	225113270	2985	2985	2985	2985	0
237	20231212	160100	225113270	2985	2985	2985	2985	0
238	20231212	160000	225113270	2985	2985	2985	2985	0
239	20231212	155900	225113270	2985	2985	2985	2985	0
240	20231212	155800	225113270	2985	2985	2985	2985	0
241	20231212	155700	225113270	2985	2985	2985	2985	0
242	20231212	155600	225113270	2985	2985	2985	2985	679
243	20231212	155500	225113270	2985	2985	2985	2985	0
244	20231212	155400	225113270	2985	2985	2985	2985	0
245	20231212	155300	225113270	2985	2985	2985	2985	0
246	20231212	155200	225113270	2985	2985	2985	2985	0
247	20231212	155100	225113270	2985	2985	2985	2985	0
248	20231212	155000	225113270	2985	2985	2985	2985	0
249	20231212	154900	225113270	2985	2985	2985	2985	0
250	20231212	154800	225113270	2985	2985	2985	2985	0
251	20231212	154700	225113270	2985	2985	2985	2985	0
252	20231212	154600	225113270	2985	2985	2985	2985	0
253	20231212	154500	225113270	2985	2985	2985	2985	0
254	20231212	154400	225113270	2985	2985	2985	2985	0
255	20231212	154300	225113270	2985	2985	2985	2985	0
256	20231212	154200	225113270	2985	2985	2985	2985	0
257	20231212	154100	225113270	2985	2985	2985	2985	0
258	20231212	154000	225113270	2985	2985	2985	2985	0
259	20231212	153900	225113270	2985	2985	2985	2985	0
260	20231212	153800	225113270	2985	2985	2985	2985	0
261	20231212	153700	225113270	2985	2985	2985	2985	0
262	20231212	153600	225113270	2985	2985	2985	2985	0
263	20231212	153500	225113270	2985	2985	2985	2985	0
264	20231212	153400	225113270	2985	2985	2985	2985	0
265	20231212	153300	225113270	2985	2985	2985	2985	0
266	20231212	153200	225113270	2985	2985	2985	2985	0
267	20231212	153100	225113270	2985	2985	2985	2985	0
268	20231212	153000	225113270	2985	2985	2985	2985	679
269	20231212	152900	223086455	2975	2975	2975	2975	0
270	20231212	152800	223086455	2975	2975	2975	2975	0
271	20231212	152700	223086455	2975	2975	2975	2975	0
272	20231212	152600	223086455	2975	2975	2975	2975	0
273	20231212	152500	223086455	2975	2975	2975	2975	0
274	20231212	152400	223086455	2975	2975	2975	2975	0
275	20231212	152300	223086455	2975	2975	2975	2975	0
276	20231212	152200	223086455	2975	2975	2975	2975	0
277	20231212	152100	223086455	2975	2975	2975	2975	0
278	20231212	152000	223086455	2975	2975	2975	2975	0
279	20231212	151900	223086455	2975	2980	2980	2975	109
280	20231212	151800	222762175	2975	2975	2975	2975	53
281	20231212	151700	222604500	2975	2975	2975	2975	0
282	20231212	151600	222604500	2975	2980	2980	2975	109
283	20231212	151500	222280180	2975	2975	2975	2975	199
284	20231212	151400	221688155	2975	2975	2975	2975	0
285	20231212	151300	221688155	2975	2975	2975	2975	0
286	20231212	151200	221688155	2975	2975	2975	2975	0
287	20231212	151100	221688155	2975	2975	2975	2975	0
288	20231212	151000	221688155	2975	2975	2975	2975	319
289	20231212	150900	220739130	2975	2975	2975	2975	38
290	20231212	150800	220626080	2980	2980	2980	2980	0
291	20231212	150700	220626080	2980	2980	2980	2980	0
292	20231212	150600	220626080	2980	2980	2980	2980	0
293	20231212	150500	220626080	2980	2980	2980	2980	0
294	20231212	150400	220626080	2980	2980	2980	2980	0
295	20231212	150300	220626080	2980	2980	2980	2980	0
296	20231212	150200	220626080	2980	2980	2980	2980	0
297	20231212	150100	220626080	2980	2980	2980	2980	0
298	20231212	150000	220626080	2980	2975	2980	2975	121
299	20231212	145900	220265660	2980	2980	2980	2980	0
300	20231212	145800	220265660	2980	2980	2980	2980	594
301	20231212	145700	218495540	2980	2980	2980	2980	0
302	20231212	145600	218495540	2980	2980	2980	2980	0
303	20231212	145500	218495540	2980	2980	2980	2980	0
304	20231212	145400	218495540	2980	2980	2980	2980	0
305	20231212	145300	218495540	2980	2980	2980	2980	0
306	20231212	145200	218495540	2980	2980	2980	2980	0
307	20231212	145100	218495540	2980	2980	2980	2980	0
308	20231212	145000	218495540	2980	2980	2980	2980	0
309	20231212	144900	218495540	2980	2980	2980	2980	0
310	20231212	144800	218495540	2980	2980	2980	2980	0
311	20231212	144700	218495540	2980	2980	2980	2980	0
312	20231212	144600	218495540	2980	2980	2980	2980	0
313	20231212	144500	218495540	2980	2980	2980	2980	168
314	20231212	144400	217994900	2980	2980	2980	2980	0
315	20231212	144300	217994900	2980	2980	2980	2980	0
316	20231212	144200	217994900	2980	2980	2980	2980	150
317	20231212	144100	217547900	2975	2975	2975	2975	0
318	20231212	144000	217547900	2975	2975	2975	2975	2
319	20231212	143900	217541950	2970	2970	2970	2970	0
320	20231212	143800	217541950	2970	2970	2970	2970	0
321	20231212	143700	217541950	2970	2970	2970	2970	0
322	20231212	143600	217541950	2970	2970	2970	2970	0
323	20231212	143500	217541950	2970	2970	2970	2970	0
324	20231212	143400	217541950	2970	2970	2970	2970	0
325	20231212	143300	217541950	2970	2970	2970	2970	0
326	20231212	143200	217541950	2970	2970	2970	2970	0
327	20231212	143100	217541950	2970	2970	2970	2970	0
328	20231212	143000	217541950	2970	2970	2970	2970	0
329	20231212	142900	217541950	2970	2970	2970	2970	0
330	20231212	142800	217541950	2970	2970	2970	2970	6
331	20231212	142700	217524130	2975	2975	2975	2975	0
332	20231212	142600	217524130	2975	2975	2975	2975	62
333	20231212	142500	217339680	2975	2975	2975	2975	0
334	20231212	142400	217339680	2975	2975	2975	2975	312
335	20231212	142300	216411480	2975	2975	2975	2975	0
336	20231212	142200	216411480	2975	2975	2975	2975	0
337	20231212	142100	216411480	2975	2975	2975	2975	0
338	20231212	142000	216411480	2975	2975	2975	2975	0
339	20231212	141900	216411480	2975	2975	2975	2975	0
340	20231212	141800	216411480	2975	2975	2975	2975	0
341	20231212	141700	216411480	2975	2975	2975	2975	0
342	20231212	141600	216411480	2975	2975	2975	2975	0
343	20231212	141500	216411480	2975	2975	2975	2975	376
344	20231212	141400	215292880	2975	2975	2975	2975	624
345	20231212	141300	213436480	2980	2980	2980	2980	0
346	20231212	141200	213436480	2980	2980	2980	2980	0
347	20231212	141100	213436480	2980	2980	2980	2980	0
348	20231212	141000	213436480	2980	2980	2980	2980	0
349	20231212	140900	213436480	2980	2980	2980	2980	0
350	20231212	140800	213436480	2980	2980	2980	2980	0
351	20231212	140700	213436480	2980	2980	2980	2980	0
352	20231212	140600	213436480	2980	2980	2980	2980	0
353	20231212	140500	213436480	2980	2980	2980	2980	0
354	20231212	140400	213436480	2980	2980	2980	2980	0
355	20231212	140300	213436480	2980	2980	2980	2980	0
356	20231212	140200	213436480	2980	2980	2980	2980	0
357	20231212	140100	213436480	2980	2980	2980	2980	0
358	20231212	140000	213436480	2980	2980	2980	2980	0
359	20231212	135900	213436480	2980	2980	2980	2980	0
360	20231212	135800	213436480	2980	2980	2980	2980	0
361	20231212	135700	213436480	2980	2980	2980	2980	0
362	20231212	135600	213436480	2980	2980	2980	2980	26
363	20231212	135500	213359000	2975	2975	2975	2975	0
364	20231212	135400	213359000	2975	2975	2975	2975	0
365	20231212	135300	213359000	2975	2975	2975	2975	0
366	20231212	135200	213359000	2975	2975	2975	2975	2387
367	20231212	135100	206257675	2970	2970	2970	2970	334
368	20231212	135000	205265695	2970	2970	2970	2970	1
369	20231212	134900	205262725	2975	2975	2975	2975	20
370	20231212	134800	205203225	2975	2975	2975	2975	0
371	20231212	134700	205203225	2975	2975	2975	2975	0
372	20231212	134600	205203225	2975	2975	2975	2975	0
373	20231212	134500	205203225	2975	2975	2975	2975	0
374	20231212	134400	205203225	2975	2975	2975	2975	0
375	20231212	134300	205203225	2975	2975	2975	2975	0
376	20231212	134200	205203225	2975	2975	2975	2975	0
377	20231212	134100	205203225	2975	2975	2975	2975	0
378	20231212	134000	205203225	2975	2975	2975	2975	0
379	20231212	133900	205203225	2975	2975	2975	2975	0
380	20231212	133800	205203225	2975	2975	2975	2975	30
381	20231212	133700	205113975	2970	2970	2970	2970	0
382	20231212	133600	205113975	2970	2970	2970	2970	0
383	20231212	133500	205113975	2970	2970	2970	2970	0
384	20231212	133400	205113975	2970	2970	2970	2970	0
385	20231212	133300	205113975	2970	2970	2970	2970	0
386	20231212	133200	205113975	2970	2970	2970	2970	0
387	20231212	133100	205113975	2970	2970	2970	2970	100
388	20231212	133000	204816975	2970	2970	2970	2970	0
389	20231212	132900	204816975	2970	2970	2970	2970	77
390	20231212	132800	204588285	2970	2970	2970	2970	0
391	20231212	132700	204588285	2970	2970	2970	2970	0
392	20231212	132600	204588285	2970	2970	2970	2970	0
393	20231212	132500	204588285	2970	2970	2970	2970	0
394	20231212	132400	204588285	2970	2975	2975	2970	328
395	20231212	132300	203614115	2985	2985	2985	2985	1400
396	20231212	132200	199435115	2970	2970	2970	2970	0
397	20231212	132100	199435115	2970	2970	2970	2970	0
398	20231212	132000	199435115	2970	2970	2970	2970	0
399	20231212	131900	199435115	2970	2970	2970	2970	0
400	20231212	131800	199435115	2970	2970	2970	2970	0
401	20231212	131700	199435115	2970	2970	2970	2970	0
402	20231212	131600	199435115	2970	2970	2970	2970	0
403	20231212	131500	199435115	2970	2970	2970	2970	7
404	20231212	131400	199414325	2970	2970	2970	2970	0
405	20231212	131300	199414325	2970	2970	2970	2970	0
406	20231212	131200	199414325	2970	2970	2970	2970	0
407	20231212	131100	199414325	2970	2970	2970	2970	0
408	20231212	131000	199414325	2970	2970	2970	2970	0
409	20231212	130900	199414325	2970	2970	2970	2970	0
410	20231212	130800	199414325	2970	2970	2970	2970	0
411	20231212	130700	199414325	2970	2970	2970	2970	7
412	20231212	130600	199393535	2985	2985	2985	2985	0
413	20231212	130500	199393535	2985	2985	2985	2985	1
414	20231212	130400	199390550	2980	2980	2980	2980	0
415	20231212	130300	199390550	2980	2980	2980	2980	100
416	20231212	130200	199092550	2975	2975	2975	2975	0
417	20231212	130100	199092550	2975	2975	2975	2975	0
418	20231212	130000	199092550	2975	2975	2975	2975	0
419	20231212	125900	199092550	2975	2975	2975	2975	0
420	20231212	125800	199092550	2975	2975	2975	2975	0
421	20231212	125700	199092550	2975	2975	2975	2975	0
422	20231212	125600	199092550	2975	2975	2975	2975	0
423	20231212	125500	199092550	2975	2975	2975	2975	0
424	20231212	125400	199092550	2975	2975	2975	2975	0
425	20231212	125300	199092550	2975	2975	2975	2975	23
426	20231212	125200	199024125	2975	2975	2975	2975	624
427	20231212	125100	197167725	2975	2975	2975	2975	0
428	20231212	125000	197167725	2975	2975	2975	2975	0
429	20231212	124900	197167725	2975	2975	2975	2975	0
430	20231212	124800	197167725	2975	2975	2975	2975	36
431	20231212	124700	197060625	2975	2975	2975	2975	0
432	20231212	124600	197060625	2975	2975	2975	2975	0
433	20231212	124500	197060625	2975	2975	2975	2975	0
434	20231212	124400	197060625	2975	2975	2975	2975	320
435	20231212	124300	196108625	2975	2975	2975	2975	0
436	20231212	124200	196108625	2975	2975	2975	2975	0
437	20231212	124100	196108625	2975	2975	2975	2975	0
438	20231212	124000	196108625	2975	2975	2975	2975	0
439	20231212	123900	196108625	2975	2975	2975	2975	0
440	20231212	123800	196108625	2975	2975	2975	2975	330
441	20231212	123700	195126875	2980	2980	2980	2980	0
442	20231212	123600	195126875	2980	2980	2980	2980	6
443	20231212	123500	195108995	2980	2980	2980	2980	0
444	20231212	123400	195108995	2980	2980	2980	2980	0
445	20231212	123300	195108995	2980	2980	2980	2980	0
446	20231212	123200	195108995	2980	2980	2980	2980	0
447	20231212	123100	195108995	2980	2980	2980	2980	20
448	20231212	123000	195049395	2985	2985	2985	2985	0
449	20231212	122900	195049395	2985	2985	2985	2985	0
450	20231212	122800	195049395	2985	2985	2985	2985	0
451	20231212	122700	195049395	2985	2985	2985	2985	0
452	20231212	122600	195049395	2985	2985	2985	2985	0
453	20231212	122500	195049395	2985	2985	2985	2985	0
454	20231212	122400	195049395	2985	2985	2985	2985	0
455	20231212	122300	195049395	2985	2985	2985	2985	0
456	20231212	122200	195049395	2985	2985	2985	2985	0
457	20231212	122100	195049395	2985	2985	2985	2985	0
458	20231212	122000	195049395	2985	2985	2985	2985	0
459	20231212	121900	195049395	2985	2985	2985	2985	0
460	20231212	121800	195049395	2985	2985	2985	2985	0
461	20231212	121700	195049395	2985	2985	2985	2985	0
462	20231212	121600	195049395	2985	2985	2985	2985	0
463	20231212	121500	195049395	2985	2985	2985	2985	0
464	20231212	121400	195049395	2985	2985	2985	2985	0
465	20231212	121300	195049395	2985	2985	2985	2985	0
466	20231212	121200	195049395	2985	2985	2985	2985	0
467	20231212	121100	195049395	2985	2985	2985	2985	0
468	20231212	121000	195049395	2985	2985	2985	2985	0
469	20231212	120900	195049395	2985	2985	2985	2985	0
470	20231212	120800	195049395	2985	2985	2985	2985	0
471	20231212	120700	195049395	2985	2985	2985	2985	0
472	20231212	120600	195049395	2985	2985	2985	2985	0
473	20231212	120500	195049395	2985	2985	2985	2985	0
474	20231212	120400	195049395	2985	2985	2985	2985	0
475	20231212	120300	195049395	2985	2985	2985	2985	0
476	20231212	120200	195049395	2985	2985	2985	2985	0
477	20231212	120100	195049395	2985	2985	2985	2985	100
478	20231212	120000	194750895	2985	2985	2985	2985	0
479	20231212	115900	194750895	2985	2985	2985	2985	0
480	20231212	115800	194750895	2985	2985	2985	2985	0
481	20231212	115700	194750895	2985	2985	2985	2985	0
482	20231212	115600	194750895	2985	2985	2985	2985	0
483	20231212	115500	194750895	2985	2985	2985	2985	0
484	20231212	115400	194750895	2985	2980	2985	2980	1000
485	20231212	115300	191768140	2965	2965	2965	2965	300
486	20231212	115200	190878640	2965	2965	2965	2965	3000
487	20231212	115100	181983640	2965	2965	2965	2965	1268
488	20231212	115000	178224020	2970	2970	2970	2970	35
489	20231212	114900	178120070	2970	2970	2970	2970	35
490	20231212	114800	178016120	2970	2970	2970	2970	1185
491	20231212	114700	174496670	2970	2970	2970	2970	1477
492	20231212	114600	170109980	2970	2975	2975	2970	1000
493	20231212	114500	167139930	2975	2970	2975	2970	1228
494	20231212	114400	163491630	2965	2970	2970	2965	2030
495	20231212	114300	157462695	2970	2970	2970	2970	0
496	20231212	114200	157462695	2970	2970	2970	2970	0
497	20231212	114100	157462695	2970	2970	2970	2970	0
498	20231212	114000	157462695	2970	2970	2970	2970	0
499	20231212	113900	157462695	2970	2970	2970	2970	167
500	20231212	113800	156966705	2970	2970	2970	2970	0
501	20231212	113700	156966705	2970	2970	2970	2970	0
502	20231212	113600	156966705	2970	2970	2970	2970	1000
503	20231212	113500	153996705	2975	2975	2975	2975	740
504	20231212	113400	151795205	2975	2975	2975	2975	11
505	20231212	113300	151762480	2975	2970	2975	2970	2949
506	20231212	113200	142999205	2975	2975	2975	2975	1001
507	20231212	113100	140021230	2980	2980	2980	2980	1551
508	20231212	113000	135399250	2985	2985	2985	2985	0
509	20231212	112900	135399250	2985	2985	2985	2985	1879
510	20231212	112800	129790435	2990	2990	2990	2990	0
511	20231212	112700	129790435	2990	2990	2990	2990	0
512	20231212	112600	129790435	2990	2990	2990	2990	0
513	20231212	112500	129790435	2990	2990	2990	2990	0
514	20231212	112400	129790435	2990	2990	2990	2990	0
515	20231212	112300	129790435	2990	2990	2990	2990	0
516	20231212	112200	129790435	2990	2990	2990	2990	0
517	20231212	112100	129790435	2990	2990	2990	2990	0
518	20231212	112000	129790435	2990	2990	2990	2990	0
519	20231212	111900	129790435	2990	2990	2990	2990	0
520	20231212	111800	129790435	2990	2990	2990	2990	0
521	20231212	111700	129790435	2990	2990	2990	2990	200
522	20231212	111600	129192435	2990	2990	2990	2990	1500
523	20231212	111500	124707435	2990	2990	2990	2990	0
524	20231212	111400	124707435	2990	2990	2990	2990	0
525	20231212	111300	124707435	2990	2990	2990	2990	261
526	20231212	111200	123927045	2990	2990	2990	2990	0
527	20231212	111100	123927045	2990	2990	2990	2990	98
528	20231212	111000	123634025	2990	2990	2990	2990	3
529	20231212	110900	123625055	2990	2990	2990	2990	5
530	20231212	110800	123610105	2990	2990	2990	2990	0
531	20231212	110700	123610105	2990	2990	2990	2990	44
532	20231212	110600	123478545	2985	2990	2990	2985	1457
533	20231212	110500	119127900	2990	2990	2990	2990	0
534	20231212	110400	119127900	2990	2990	2990	2990	30
535	20231212	110300	119038200	2990	2990	2990	2990	500
536	20231212	110200	117543200	2985	2985	2985	2985	0
537	20231212	110100	117543200	2985	2985	2985	2985	1052
538	20231212	110000	114402980	2980	2980	2980	2980	1000
539	20231212	105900	111422980	2980	2985	2985	2980	2000
540	20231212	105800	105461475	2985	2980	2985	2980	3195
541	20231212	105700	95924765	2980	2980	2980	2980	10
542	20231212	105600	95894965	2980	2980	2980	2980	527
543	20231212	105500	94324505	2980	2980	2980	2980	390
544	20231212	105400	93162305	2980	2980	2980	2980	1102
545	20231212	105300	89878345	2970	2970	2970	2970	0
546	20231212	105200	89878345	2970	2970	2970	2970	0
547	20231212	105100	89878345	2970	2970	2970	2970	0
548	20231212	105000	89878345	2970	2970	2970	2970	0
549	20231212	104900	89878345	2970	2970	2970	2970	0
550	20231212	104800	89878345	2970	2975	2975	2970	500
551	20231212	104700	88392580	2975	2975	2975	2975	0
552	20231212	104600	88392580	2975	2975	2975	2975	0
553	20231212	104500	88392580	2975	2975	2975	2975	1013
554	20231212	104400	85378905	2975	2975	2975	2975	0
555	20231212	104300	85378905	2975	2975	2975	2975	0
556	20231212	104200	85378905	2975	2975	2975	2975	0
557	20231212	104100	85378905	2975	2975	2975	2975	0
558	20231212	104000	85378905	2975	2975	2975	2975	0
559	20231212	103900	85378905	2975	2975	2975	2975	0
560	20231212	103800	85378905	2975	2975	2975	2975	0
561	20231212	103700	85378905	2975	2975	2975	2975	3
562	20231212	103600	85369980	2980	2980	2980	2980	0
563	20231212	103500	85369980	2980	2980	2980	2980	0
564	20231212	103400	85369980	2980	2980	2980	2980	0
565	20231212	103300	85369980	2980	2980	2980	2980	0
566	20231212	103200	85369980	2980	2980	2980	2980	0
567	20231212	103100	85369980	2980	2980	2980	2980	0
568	20231212	103000	85369980	2980	2980	2980	2980	200
569	20231212	102900	84773980	2980	2980	2980	2980	700
570	20231212	102800	82687980	2975	2975	2975	2975	0
571	20231212	102700	82687980	2975	2975	2975	2975	0
572	20231212	102600	82687980	2975	2975	2975	2975	744
573	20231212	102500	80474580	2965	2975	2975	2965	5009
574	20231212	102400	65610295	2975	2975	2975	2975	3000
575	20231212	102300	56685295	2975	2975	2975	2975	0
576	20231212	102200	56685295	2975	2975	2975	2975	0
577	20231212	102100	56685295	2975	2975	2975	2975	0
578	20231212	102000	56685295	2975	2975	2975	2975	0
579	20231212	101900	56685295	2975	2975	2975	2975	0
580	20231212	101800	56685295	2975	2975	2975	2975	0
581	20231212	101700	56685295	2975	2975	2975	2975	0
582	20231212	101600	56685295	2975	2975	2975	2975	0
583	20231212	101500	56685295	2975	2975	2975	2975	0
584	20231212	101400	56685295	2975	2975	2975	2975	0
585	20231212	101300	56685295	2975	2975	2975	2975	0
586	20231212	101200	56685295	2975	2975	2975	2975	1
587	20231212	101100	56682320	2975	2975	2975	2975	1300
588	20231212	101000	52814820	2970	2970	2970	2970	4
589	20231212	100900	52802940	2975	2975	2975	2975	0
590	20231212	100800	52802940	2975	2975	2975	2975	0
591	20231212	100700	52802940	2975	2975	2975	2975	0
592	20231212	100600	52802940	2975	2975	2975	2975	0
593	20231212	100500	52802940	2975	2975	2975	2975	0
594	20231212	100400	52802940	2975	2975	2975	2975	1
595	20231212	100300	52799965	2975	2975	2975	2975	0
596	20231212	100200	52799965	2975	2975	2975	2975	0
597	20231212	100100	52799965	2975	2975	2975	2975	0
598	20231212	100000	52799965	2975	2975	2975	2975	0
599	20231212	095900	52799965	2975	2975	2975	2975	469
600	20231212	095800	51404690	2970	2970	2970	2970	101
601	20231212	095700	51104720	2975	2975	2975	2975	0
602	20231212	095600	51104720	2975	2975	2975	2975	0
603	20231212	095500	51104720	2975	2975	2975	2975	0
604	20231212	095400	51104720	2975	2975	2975	2975	0
605	20231212	095300	51104720	2975	2975	2975	2975	34
606	20231212	095200	51003570	2970	2970	2970	2970	0
607	20231212	095100	51003570	2970	2970	2970	2970	204
608	20231212	095000	50397690	2970	2970	2970	2970	0
609	20231212	094900	50397690	2970	2970	2970	2970	0
610	20231212	094800	50397690	2970	2970	2970	2970	0
611	20231212	094700	50397690	2970	2970	2970	2970	0
612	20231212	094600	50397690	2970	2970	2970	2970	0
613	20231212	094500	50397690	2970	2970	2970	2970	0
614	20231212	094400	50397690	2970	2970	2970	2970	3013
615	20231212	094300	41449080	2975	2975	2975	2975	10
616	20231212	094200	41419330	2975	2975	2975	2975	0
617	20231212	094100	41419330	2975	2975	2975	2975	0
618	20231212	094000	41419330	2975	2975	2975	2975	2842
619	20231212	093900	32964380	2975	2975	2975	2975	1
620	20231212	093800	32961405	2975	2975	2975	2975	0
621	20231212	093700	32961405	2975	2975	2975	2975	11
622	20231212	093600	32928680	2975	2980	2980	2975	4198
623	20231212	093500	20428835	2980	2980	2980	2980	0
624	20231212	093400	20428835	2980	2980	2980	2980	0
625	20231212	093300	20428835	2980	2980	2980	2980	0
626	20231212	093200	20428835	2980	2980	2980	2980	0
627	20231212	093100	20428835	2980	2980	2980	2980	0
628	20231212	093000	20428835	2980	2985	2985	2980	1143
629	20231212	092900	17017695	2980	2980	2980	2980	0
630	20231212	092800	17017695	2980	2980	2980	2980	0
631	20231212	092700	17017695	2980	2980	2980	2980	0
632	20231212	092600	17017695	2980	2980	2980	2980	12
633	20231212	092500	16981935	2980	2980	2980	2980	0
634	20231212	092400	16981935	2980	2980	2980	2980	0
635	20231212	092300	16981935	2980	2980	2980	2980	0
636	20231212	092200	16981935	2980	2980	2980	2980	0
637	20231212	092100	16981935	2980	2980	2985	2980	728
638	20231212	092000	14811975	2980	2980	2980	2980	175
639	20231212	091900	14290475	2975	2975	2975	2975	517
640	20231212	091800	12752400	2980	2980	2980	2980	750
641	20231212	091700	10517400	2985	2985	2985	2985	0
642	20231212	091600	10517400	2985	2985	2985	2985	0
643	20231212	091500	10517400	2985	2985	2985	2985	0
644	20231212	091400	10517400	2985	2980	2985	2980	2000
645	20231212	091300	4554400	2975	2975	2975	2975	0
646	20231212	091200	4554400	2975	2975	2975	2975	0
647	20231212	091100	4554400	2975	2975	2975	2975	0
648	20231212	091000	4554400	2975	2975	2975	2975	101
649	20231212	090900	4253925	2980	2980	2980	2980	100
650	20231212	090800	3955925	2980	2980	2980	2980	0
651	20231212	090700	3955925	2980	2980	2980	2980	0
652	20231212	090600	3955925	2980	2980	2980	2980	0
653	20231212	090500	3955925	2980	2980	2980	2980	1
654	20231212	090400	3952945	2970	2970	2970	2970	500
655	20231212	090300	2467945	2970	2970	2970	2970	0
656	20231212	090200	2467945	2970	2970	2970	2970	0
657	20231212	090100	2467945	2970	2970	2970	2970	539
658	20231212	090000	867115	2975	2980	2980	2975	54