KissMeData/100700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200400	156186560	2860	2860	2860	2860	98
3	20231213	200300	156186560	2860	2860	2860	2860	0
4	20231213	200200	156186560	2860	2860	2860	2860	0
5	20231213	200100	156186560	2860	2860	2860	2860	0
6	20231213	200000	156186560	2860	2860	2860	2860	0
7	20231213	195900	156186560	2860	2860	2860	2860	0
8	20231213	195800	156186560	2860	2860	2860	2860	0
9	20231213	195700	156186560	2860	2860	2860	2860	0
10	20231213	195600	156186560	2860	2860	2860	2860	0
11	20231213	195500	156186560	2860	2860	2860	2860	0
12	20231213	195400	156186560	2860	2860	2860	2860	0
13	20231213	195300	156186560	2860	2860	2860	2860	0
14	20231213	195200	156186560	2860	2860	2860	2860	0
15	20231213	195100	156186560	2860	2860	2860	2860	0
16	20231213	195000	156186560	2860	2860	2860	2860	0
17	20231213	194900	156186560	2860	2860	2860	2860	0
18	20231213	194800	156186560	2860	2860	2860	2860	0
19	20231213	194700	156186560	2860	2860	2860	2860	0
20	20231213	194600	156186560	2860	2860	2860	2860	0
21	20231213	194500	156186560	2860	2860	2860	2860	0
22	20231213	194400	156186560	2860	2860	2860	2860	0
23	20231213	194300	156186560	2860	2860	2860	2860	0
24	20231213	194200	156186560	2860	2860	2860	2860	0
25	20231213	194100	156186560	2860	2860	2860	2860	0
26	20231213	194000	156186560	2860	2860	2860	2860	0
27	20231213	193900	156186560	2860	2860	2860	2860	0
28	20231213	193800	156186560	2860	2860	2860	2860	0
29	20231213	193700	156186560	2860	2860	2860	2860	0
30	20231213	193600	156186560	2860	2860	2860	2860	0
31	20231213	193500	156186560	2860	2860	2860	2860	0
32	20231213	193400	156186560	2860	2860	2860	2860	98
33	20231213	193300	156186560	2860	2860	2860	2860	0
34	20231213	193200	156186560	2860	2860	2860	2860	0
35	20231213	193100	156186560	2860	2860	2860	2860	0
36	20231213	193000	156186560	2860	2860	2860	2860	0
37	20231213	192900	156186560	2860	2860	2860	2860	0
38	20231213	192800	156186560	2860	2860	2860	2860	0
39	20231213	192700	156186560	2860	2860	2860	2860	0
40	20231213	192600	156186560	2860	2860	2860	2860	0
41	20231213	192500	156186560	2860	2860	2860	2860	0
42	20231213	192400	156186560	2860	2860	2860	2860	0
43	20231213	192300	156186560	2860	2860	2860	2860	0
44	20231213	192200	156186560	2860	2860	2860	2860	0
45	20231213	192100	156186560	2860	2860	2860	2860	0
46	20231213	192000	156186560	2860	2860	2860	2860	0
47	20231213	191900	156186560	2860	2860	2860	2860	0
48	20231213	191800	156186560	2860	2860	2860	2860	0
49	20231213	191700	156186560	2860	2860	2860	2860	0
50	20231213	191600	156186560	2860	2860	2860	2860	0
51	20231213	191500	156186560	2860	2860	2860	2860	0
52	20231213	191400	156186560	2860	2860	2860	2860	0
53	20231213	191300	156186560	2860	2860	2860	2860	0
54	20231213	191200	156186560	2860	2860	2860	2860	0
55	20231213	191100	156186560	2860	2860	2860	2860	0
56	20231213	191000	156186560	2860	2860	2860	2860	0
57	20231213	190900	156186560	2860	2860	2860	2860	0
58	20231213	190800	156186560	2860	2860	2860	2860	0
59	20231213	190700	156186560	2860	2860	2860	2860	0
60	20231213	190600	156186560	2860	2860	2860	2860	0
61	20231213	190500	156186560	2860	2860	2860	2860	0
62	20231213	190400	156186560	2860	2860	2860	2860	98
63	20231213	190300	156186560	2860	2860	2860	2860	0
64	20231213	190200	156186560	2860	2860	2860	2860	0
65	20231213	190100	156186560	2860	2860	2860	2860	0
66	20231213	190000	156186560	2860	2860	2860	2860	0
67	20231213	185900	156186560	2860	2860	2860	2860	0
68	20231213	185800	156186560	2860	2860	2860	2860	0
69	20231213	185700	156186560	2860	2860	2860	2860	0
70	20231213	185600	156186560	2860	2860	2860	2860	0
71	20231213	185500	156186560	2860	2860	2860	2860	0
72	20231213	185400	156186560	2860	2860	2860	2860	0
73	20231213	185300	156186560	2860	2860	2860	2860	0
74	20231213	185200	156186560	2860	2860	2860	2860	0
75	20231213	185100	156186560	2860	2860	2860	2860	0
76	20231213	185000	156186560	2860	2860	2860	2860	0
77	20231213	184900	156186560	2860	2860	2860	2860	0
78	20231213	184800	156186560	2860	2860	2860	2860	0
79	20231213	184700	156186560	2860	2860	2860	2860	0
80	20231213	184600	156186560	2860	2860	2860	2860	0
81	20231213	184500	156186560	2860	2860	2860	2860	0
82	20231213	184400	156186560	2860	2860	2860	2860	0
83	20231213	184300	156186560	2860	2860	2860	2860	0
84	20231213	184200	156186560	2860	2860	2860	2860	0
85	20231213	184100	156186560	2860	2860	2860	2860	0
86	20231213	184000	156186560	2860	2860	2860	2860	0
87	20231213	183900	156186560	2860	2860	2860	2860	0
88	20231213	183800	156186560	2860	2860	2860	2860	0
89	20231213	183700	156186560	2860	2860	2860	2860	0
90	20231213	183600	156186560	2860	2860	2860	2860	0
91	20231213	183500	156186560	2860	2860	2860	2860	0
92	20231213	183400	156186560	2860	2860	2860	2860	98
93	20231213	183300	156186560	2860	2860	2860	2860	0
94	20231213	183200	156186560	2860	2860	2860	2860	0
95	20231213	183100	156186560	2860	2860	2860	2860	0
96	20231213	183000	156186560	2860	2860	2860	2860	0
97	20231213	182900	156186560	2860	2860	2860	2860	0
98	20231213	182800	156186560	2860	2860	2860	2860	0
99	20231213	182700	156186560	2860	2860	2860	2860	0
100	20231213	182600	156186560	2860	2860	2860	2860	0
101	20231213	182500	156186560	2860	2860	2860	2860	0
102	20231213	182400	156186560	2860	2860	2860	2860	0
103	20231213	182300	156186560	2860	2860	2860	2860	0
104	20231213	182200	156186560	2860	2860	2860	2860	0
105	20231213	182100	156186560	2860	2860	2860	2860	0
106	20231213	182000	156186560	2860	2860	2860	2860	0
107	20231213	181900	156186560	2860	2860	2860	2860	0
108	20231213	181800	156186560	2860	2860	2860	2860	0
109	20231213	181700	156186560	2860	2860	2860	2860	0
110	20231213	181600	156186560	2860	2860	2860	2860	0
111	20231213	181500	156186560	2860	2860	2860	2860	0
112	20231213	181400	156186560	2860	2860	2860	2860	0
113	20231213	181300	156186560	2860	2860	2860	2860	0
114	20231213	181200	156186560	2860	2860	2860	2860	0
115	20231213	181100	156186560	2860	2860	2860	2860	0
116	20231213	181000	156186560	2860	2860	2860	2860	0
117	20231213	180900	156186560	2860	2860	2860	2860	0
118	20231213	180800	156186560	2860	2860	2860	2860	0
119	20231213	180700	156186560	2860	2860	2860	2860	0
120	20231213	180600	156186560	2860	2860	2860	2860	0
121	20231213	180500	156186560	2860	2860	2860	2860	0
122	20231213	180400	156186560	2860	2860	2860	2860	98
123	20231213	180300	156186560	2860	2860	2860	2860	0
124	20231213	180200	156186560	2860	2860	2860	2860	0
125	20231213	180100	156186560	2860	2860	2860	2860	0
126	20231213	180000	156186560	2860	2860	2860	2860	0
127	20231213	175900	156186560	2860	2860	2860	2860	0
128	20231213	175800	156186560	2860	2860	2860	2860	0
129	20231213	175700	156186560	2860	2860	2860	2860	0
130	20231213	175600	156186560	2860	2860	2860	2860	0
131	20231213	175500	156186560	2860	2860	2860	2860	0
132	20231213	175400	156186560	2860	2860	2860	2860	0
133	20231213	175300	156186560	2860	2860	2860	2860	0
134	20231213	175200	156186560	2860	2860	2860	2860	0
135	20231213	175100	156186560	2860	2860	2860	2860	0
136	20231213	175000	156186560	2860	2860	2860	2860	0
137	20231213	174900	156186560	2860	2860	2860	2860	0
138	20231213	174800	156186560	2860	2860	2860	2860	0
139	20231213	174700	156186560	2860	2860	2860	2860	0
140	20231213	174600	156186560	2860	2860	2860	2860	0
141	20231213	174500	156186560	2860	2860	2860	2860	0
142	20231213	174400	156186560	2860	2860	2860	2860	0
143	20231213	174300	156186560	2860	2860	2860	2860	0
144	20231213	174200	156186560	2860	2860	2860	2860	0
145	20231213	174100	156186560	2860	2860	2860	2860	0
146	20231213	174000	156186560	2860	2860	2860	2860	0
147	20231213	173900	156186560	2860	2860	2860	2860	0
148	20231213	173800	156186560	2860	2860	2860	2860	0
149	20231213	173700	156186560	2860	2860	2860	2860	0
150	20231213	173600	156186560	2860	2860	2860	2860	0
151	20231213	173500	156186560	2860	2860	2860	2860	0
152	20231213	173400	156186560	2860	2860	2860	2860	98
153	20231213	173300	156186560	2860	2860	2860	2860	0
154	20231213	173200	156186560	2860	2860	2860	2860	0
155	20231213	173100	156186560	2860	2860	2860	2860	0
156	20231213	173000	156186560	2860	2860	2860	2860	0
157	20231213	172900	156186560	2860	2860	2860	2860	0
158	20231213	172800	156186560	2860	2860	2860	2860	0
159	20231213	172700	156186560	2860	2860	2860	2860	0
160	20231213	172600	156186560	2860	2860	2860	2860	0
161	20231213	172500	156186560	2860	2860	2860	2860	0
162	20231213	172400	156186560	2860	2860	2860	2860	0
163	20231213	172300	156186560	2860	2860	2860	2860	0
164	20231213	172200	156186560	2860	2860	2860	2860	0
165	20231213	172100	156186560	2860	2860	2860	2860	0
166	20231213	172000	156186560	2860	2860	2860	2860	0
167	20231213	171900	156186560	2860	2860	2860	2860	0
168	20231213	171800	156186560	2860	2860	2860	2860	0
169	20231213	171700	156186560	2860	2860	2860	2860	0
170	20231213	171600	156186560	2860	2860	2860	2860	0
171	20231213	171500	156186560	2860	2860	2860	2860	0
172	20231213	171400	156186560	2860	2860	2860	2860	0
173	20231213	171300	156186560	2860	2860	2860	2860	0
174	20231213	171200	156186560	2860	2860	2860	2860	0
175	20231213	171100	156186560	2860	2860	2860	2860	0
176	20231213	171000	156186560	2860	2860	2860	2860	0
177	20231213	170900	156186560	2860	2860	2860	2860	0
178	20231213	170800	156186560	2860	2860	2860	2860	0
179	20231213	170700	156186560	2860	2860	2860	2860	0
180	20231213	170600	156186560	2860	2860	2860	2860	0
181	20231213	170500	156186560	2860	2860	2860	2860	0
182	20231213	170400	156186560	2860	2860	2860	2860	98
183	20231213	170300	156186560	2860	2860	2860	2860	0
184	20231213	170200	156186560	2860	2860	2860	2860	0
185	20231213	170100	156186560	2860	2860	2860	2860	0
186	20231213	170000	156186560	2860	2860	2860	2860	0
187	20231213	165900	156186560	2860	2860	2860	2860	0
188	20231213	165800	156186560	2860	2860	2860	2860	0
189	20231213	165700	156186560	2860	2860	2860	2860	0
190	20231213	165600	156186560	2860	2860	2860	2860	0
191	20231213	165500	156186560	2860	2860	2860	2860	0
192	20231213	165400	156186560	2860	2860	2860	2860	0
193	20231213	165300	156186560	2860	2860	2860	2860	0
194	20231213	165200	156186560	2860	2860	2860	2860	0
195	20231213	165100	156186560	2860	2860	2860	2860	0
196	20231213	165000	156186560	2860	2860	2860	2860	0
197	20231213	164900	156186560	2860	2860	2860	2860	0
198	20231213	164800	156186560	2860	2860	2860	2860	0
199	20231213	164700	156186560	2860	2860	2860	2860	0
200	20231213	164600	156186560	2860	2860	2860	2860	0
201	20231213	164500	156186560	2860	2860	2860	2860	0
202	20231213	164400	156186560	2860	2860	2860	2860	0
203	20231213	164300	156186560	2860	2860	2860	2860	0
204	20231213	164200	156186560	2860	2860	2860	2860	0
205	20231213	164100	156186560	2860	2860	2860	2860	0
206	20231213	164000	156186560	2860	2860	2860	2860	0
207	20231213	163900	156186560	2860	2860	2860	2860	0
208	20231213	163800	156186560	2860	2860	2860	2860	0
209	20231213	163700	156186560	2860	2860	2860	2860	0
210	20231213	163600	156186560	2860	2860	2860	2860	0
211	20231213	163500	156186560	2860	2860	2860	2860	0
212	20231213	163400	156186560	2860	2860	2860	2860	98
213	20231213	163300	156186560	2860	2860	2860	2860	0
214	20231213	163200	156186560	2860	2860	2860	2860	0
215	20231213	163100	156186560	2860	2860	2860	2860	0
216	20231213	163000	156186560	2860	2860	2860	2860	0
217	20231213	162900	156186560	2860	2860	2860	2860	0
218	20231213	162800	156186560	2860	2860	2860	2860	0
219	20231213	162700	156186560	2860	2860	2860	2860	0
220	20231213	162600	156186560	2860	2860	2860	2860	0
221	20231213	162500	156186560	2860	2860	2860	2860	0
222	20231213	162400	156186560	2860	2860	2860	2860	0
223	20231213	162300	156186560	2860	2860	2860	2860	0
224	20231213	162200	156186560	2860	2860	2860	2860	0
225	20231213	162100	156186560	2860	2860	2860	2860	0
226	20231213	162000	156186560	2860	2860	2860	2860	0
227	20231213	161900	156186560	2860	2860	2860	2860	0
228	20231213	161800	156186560	2860	2860	2860	2860	0
229	20231213	161700	156186560	2860	2860	2860	2860	0
230	20231213	161600	156186560	2860	2860	2860	2860	0
231	20231213	161500	156186560	2860	2860	2860	2860	0
232	20231213	161400	156186560	2860	2860	2860	2860	0
233	20231213	161300	156186560	2860	2860	2860	2860	0
234	20231213	161200	156186560	2860	2860	2860	2860	0
235	20231213	161100	156186560	2860	2860	2860	2860	0
236	20231213	161000	156186560	2860	2860	2860	2860	0
237	20231213	160900	156186560	2860	2860	2860	2860	0
238	20231213	160800	156186560	2860	2860	2860	2860	0
239	20231213	160700	156186560	2860	2860	2860	2860	0
240	20231213	160600	156186560	2860	2860	2860	2860	0
241	20231213	160500	156186560	2860	2860	2860	2860	0
242	20231213	160400	156186560	2860	2860	2860	2860	98
243	20231213	160300	156186560	2860	2860	2860	2860	0
244	20231213	160200	156186560	2860	2860	2860	2860	0
245	20231213	160100	156186560	2860	2860	2860	2860	0
246	20231213	160000	156186560	2860	2860	2860	2860	0
247	20231213	155900	156186560	2860	2860	2860	2860	0
248	20231213	155800	156186560	2860	2860	2860	2860	0
249	20231213	155700	156186560	2860	2860	2860	2860	0
250	20231213	155600	156186560	2860	2860	2860	2860	0
251	20231213	155500	156186560	2860	2860	2860	2860	0
252	20231213	155400	156186560	2860	2860	2860	2860	0
253	20231213	155300	156186560	2860	2860	2860	2860	0
254	20231213	155200	156186560	2860	2860	2860	2860	0
255	20231213	155100	156186560	2860	2860	2860	2860	0
256	20231213	155000	156186560	2860	2860	2860	2860	0
257	20231213	154900	156186560	2860	2860	2860	2860	0
258	20231213	154800	156186560	2860	2860	2860	2860	0
259	20231213	154700	156186560	2860	2860	2860	2860	0
260	20231213	154600	156186560	2860	2860	2860	2860	0
261	20231213	154500	156186560	2860	2860	2860	2860	0
262	20231213	154400	156186560	2860	2860	2860	2860	0
263	20231213	154300	156186560	2860	2860	2860	2860	0
264	20231213	154200	156186560	2860	2860	2860	2860	0
265	20231213	154100	156186560	2860	2860	2860	2860	0
266	20231213	154000	156186560	2860	2860	2860	2860	0
267	20231213	153900	156186560	2860	2860	2860	2860	0
268	20231213	153800	156186560	2860	2860	2860	2860	0
269	20231213	153700	156186560	2860	2860	2860	2860	0
270	20231213	153600	156186560	2860	2860	2860	2860	0
271	20231213	153500	156186560	2860	2860	2860	2860	0
272	20231213	153400	156186560	2860	2860	2860	2860	98
273	20231213	153300	156186560	2860	2860	2860	2860	0
274	20231213	153200	156186560	2860	2860	2860	2860	0
275	20231213	153100	156186560	2860	2860	2860	2860	0
276	20231213	153000	156186560	2860	2860	2860	2860	98
277	20231213	152900	155906280	2845	2845	2845	2845	0
278	20231213	152800	155906280	2845	2845	2845	2845	0
279	20231213	152700	155906280	2845	2845	2845	2845	0
280	20231213	152600	155906280	2845	2845	2845	2845	0
281	20231213	152500	155906280	2845	2845	2845	2845	0
282	20231213	152400	155906280	2845	2845	2845	2845	0
283	20231213	152300	155906280	2845	2845	2845	2845	0
284	20231213	152200	155906280	2845	2845	2845	2845	0
285	20231213	152100	155906280	2845	2845	2845	2845	0
286	20231213	152000	155906280	2845	2845	2845	2845	0
287	20231213	151900	155906280	2845	2855	2860	2845	168
288	20231213	151800	155426520	2855	2855	2855	2855	87
289	20231213	151700	155178135	2855	2855	2855	2855	7
290	20231213	151600	155158150	2855	2855	2855	2855	0
291	20231213	151500	155158150	2855	2855	2855	2855	13
292	20231213	151400	155121035	2850	2850	2850	2850	2531
293	20231213	151300	147907685	2850	2850	2850	2850	0
294	20231213	151200	147907685	2850	2855	2855	2850	22
295	20231213	151100	147844880	2850	2850	2855	2850	809
296	20231213	151000	145538645	2850	2850	2850	2850	0
297	20231213	150900	145538645	2850	2850	2850	2850	1
298	20231213	150800	145535795	2855	2855	2855	2855	0
299	20231213	150700	145535795	2855	2855	2855	2855	0
300	20231213	150600	145535795	2855	2855	2855	2855	0
301	20231213	150500	145535795	2855	2855	2855	2855	0
302	20231213	150400	145535795	2855	2855	2855	2855	0
303	20231213	150300	145535795	2855	2855	2855	2855	0
304	20231213	150200	145535795	2855	2855	2855	2855	11
305	20231213	150100	145504390	2855	2855	2855	2855	0
306	20231213	150000	145504390	2855	2855	2855	2855	0
307	20231213	145900	145504390	2855	2855	2855	2855	0
308	20231213	145800	145504390	2855	2855	2855	2855	4
309	20231213	145700	145492970	2850	2850	2850	2850	0
310	20231213	145600	145492970	2850	2850	2850	2850	0
311	20231213	145500	145492970	2850	2850	2850	2850	2
312	20231213	145400	145487270	2855	2855	2855	2855	0
313	20231213	145300	145487270	2855	2855	2855	2855	0
314	20231213	145200	145487270	2855	2855	2855	2855	0
315	20231213	145100	145487270	2855	2855	2855	2855	0
316	20231213	145000	145487270	2855	2855	2855	2855	0
317	20231213	144900	145487270	2855	2855	2855	2855	213
318	20231213	144800	144879155	2855	2855	2855	2855	0
319	20231213	144700	144879155	2855	2855	2855	2855	0
320	20231213	144600	144879155	2855	2855	2855	2855	629
321	20231213	144500	143083360	2855	2855	2855	2855	227
322	20231213	144400	142435275	2855	2855	2855	2855	728
323	20231213	144300	140356835	2855	2855	2855	2855	172
324	20231213	144200	139865775	2855	2855	2855	2855	100
325	20231213	144100	139580275	2850	2850	2850	2850	100
326	20231213	144000	139295275	2850	2850	2850	2850	0
327	20231213	143900	139295275	2850	2850	2850	2850	0
328	20231213	143800	139295275	2850	2850	2850	2850	1
329	20231213	143700	139292425	2855	2855	2855	2855	0
330	20231213	143600	139292425	2855	2855	2855	2855	2
331	20231213	143500	139286715	2845	2845	2845	2845	1060
332	20231213	143400	136271015	2845	2845	2845	2845	0
333	20231213	143300	136271015	2845	2855	2855	2845	843
334	20231213	143200	133869355	2855	2855	2855	2855	1
335	20231213	143100	133866500	2855	2855	2855	2855	0
336	20231213	143000	133866500	2855	2855	2855	2855	0
337	20231213	142900	133866500	2855	2855	2855	2855	0
338	20231213	142800	133866500	2855	2855	2855	2855	0
339	20231213	142700	133866500	2855	2855	2855	2855	0
340	20231213	142600	133866500	2855	2855	2855	2855	0
341	20231213	142500	133866500	2855	2855	2855	2855	0
342	20231213	142400	133866500	2855	2855	2855	2855	0
343	20231213	142300	133866500	2855	2855	2855	2855	0
344	20231213	142200	133866500	2855	2855	2855	2855	4
345	20231213	142100	133855080	2855	2855	2855	2855	20
346	20231213	142000	133797980	2855	2855	2855	2855	76
347	20231213	141900	133581000	2855	2855	2855	2855	30
348	20231213	141800	133495350	2855	2855	2855	2850	1830
349	20231213	141700	128279310	2865	2860	2865	2850	8100
350	20231213	141600	105174735	2865	2865	2865	2865	0
351	20231213	141500	105174735	2865	2865	2865	2865	0
352	20231213	141400	105174735	2865	2865	2865	2865	0
353	20231213	141300	105174735	2865	2865	2865	2865	0
354	20231213	141200	105174735	2865	2865	2865	2865	76
355	20231213	141100	104956995	2865	2865	2865	2865	0
356	20231213	141000	104956995	2865	2865	2865	2865	0
357	20231213	140900	104956995	2865	2865	2865	2865	0
358	20231213	140800	104956995	2865	2865	2865	2865	0
359	20231213	140700	104956995	2865	2865	2865	2865	0
360	20231213	140600	104956995	2865	2865	2865	2865	10
361	20231213	140500	104928345	2865	2865	2865	2865	0
362	20231213	140400	104928345	2865	2865	2865	2865	82
363	20231213	140300	104693415	2865	2865	2865	2865	0
364	20231213	140200	104693415	2865	2865	2865	2865	59
365	20231213	140100	104524380	2865	2865	2865	2865	0
366	20231213	140000	104524380	2865	2865	2865	2865	0
367	20231213	135900	104524380	2865	2865	2865	2865	0
368	20231213	135800	104524380	2865	2865	2865	2865	0
369	20231213	135700	104524380	2865	2865	2865	2865	0
370	20231213	135600	104524380	2865	2865	2865	2865	0
371	20231213	135500	104524380	2865	2865	2865	2865	0
372	20231213	135400	104524380	2865	2865	2865	2865	0
373	20231213	135300	104524380	2865	2865	2865	2865	0
374	20231213	135200	104524380	2865	2865	2865	2865	44
375	20231213	135100	104398320	2860	2860	2860	2860	102
376	20231213	135000	104106600	2860	2860	2860	2860	0
377	20231213	134900	104106600	2860	2860	2860	2860	0
378	20231213	134800	104106600	2860	2860	2860	2860	0
379	20231213	134700	104106600	2860	2860	2860	2860	0
380	20231213	134600	104106600	2860	2860	2860	2860	72
381	20231213	134500	103900680	2860	2860	2860	2860	1
382	20231213	134400	103897820	2860	2860	2860	2860	0
383	20231213	134300	103897820	2860	2860	2860	2860	0
384	20231213	134200	103897820	2860	2860	2860	2860	21
385	20231213	134100	103837760	2855	2855	2855	2855	0
386	20231213	134000	103837760	2855	2855	2855	2855	0
387	20231213	133900	103837760	2855	2855	2855	2855	0
388	20231213	133800	103837760	2855	2855	2855	2855	85
389	20231213	133700	103595085	2860	2860	2860	2860	1
390	20231213	133600	103592225	2860	2860	2860	2860	0
391	20231213	133500	103592225	2860	2860	2860	2860	14
392	20231213	133400	103552185	2860	2860	2860	2860	299
393	20231213	133300	102697045	2860	2860	2860	2860	0
394	20231213	133200	102697045	2860	2865	2865	2860	7
395	20231213	133100	102677020	2865	2865	2865	2865	0
396	20231213	133000	102677020	2865	2865	2865	2865	10
397	20231213	132900	102648370	2865	2865	2865	2865	0
398	20231213	132800	102648370	2865	2865	2865	2865	0
399	20231213	132700	102648370	2865	2865	2865	2865	20
400	20231213	132600	102591070	2865	2865	2865	2865	0
401	20231213	132500	102591070	2865	2865	2865	2865	5
402	20231213	132400	102576745	2865	2865	2865	2865	0
403	20231213	132300	102576745	2865	2865	2865	2865	0
404	20231213	132200	102576745	2865	2865	2865	2865	0
405	20231213	132100	102576745	2865	2865	2865	2865	0
406	20231213	132000	102576745	2865	2865	2865	2865	0
407	20231213	131900	102576745	2865	2865	2865	2865	0
408	20231213	131800	102576745	2865	2865	2865	2865	0
409	20231213	131700	102576745	2865	2865	2865	2865	0
410	20231213	131600	102576745	2865	2865	2865	2865	0
411	20231213	131500	102576745	2865	2865	2865	2865	0
412	20231213	131400	102576745	2865	2865	2865	2865	0
413	20231213	131300	102576745	2865	2865	2865	2865	30
414	20231213	131200	102490795	2865	2865	2865	2865	0
415	20231213	131100	102490795	2865	2865	2865	2865	81
416	20231213	131000	102258730	2860	2860	2860	2860	0
417	20231213	130900	102258730	2860	2860	2860	2860	0
418	20231213	130800	102258730	2860	2860	2860	2860	0
419	20231213	130700	102258730	2860	2860	2860	2860	0
420	20231213	130600	102258730	2860	2860	2860	2860	0
421	20231213	130500	102258730	2860	2860	2860	2860	0
422	20231213	130400	102258730	2860	2860	2860	2860	0
423	20231213	130300	102258730	2860	2860	2860	2860	0
424	20231213	130200	102258730	2860	2860	2860	2860	0
425	20231213	130100	102258730	2860	2860	2860	2860	0
426	20231213	130000	102258730	2860	2860	2860	2860	0
427	20231213	125900	102258730	2860	2860	2860	2860	0
428	20231213	125800	102258730	2860	2860	2860	2860	0
429	20231213	125700	102258730	2860	2860	2860	2860	0
430	20231213	125600	102258730	2860	2860	2860	2860	1
431	20231213	125500	102255870	2860	2860	2860	2860	0
432	20231213	125400	102255870	2860	2860	2860	2860	0
433	20231213	125300	102255870	2860	2860	2860	2860	213
434	20231213	125200	101646690	2860	2860	2860	2860	0
435	20231213	125100	101646690	2860	2860	2860	2860	100
436	20231213	125000	101360690	2860	2860	2860	2860	0
437	20231213	124900	101360690	2860	2860	2860	2860	0
438	20231213	124800	101360690	2860	2860	2860	2860	20
439	20231213	124700	101303490	2855	2855	2855	2855	50
440	20231213	124600	101160740	2855	2855	2855	2855	0
441	20231213	124500	101160740	2855	2855	2855	2855	0
442	20231213	124400	101160740	2855	2855	2855	2855	0
443	20231213	124300	101160740	2855	2855	2855	2855	0
444	20231213	124200	101160740	2855	2855	2855	2855	0
445	20231213	124100	101160740	2855	2855	2855	2855	0
446	20231213	124000	101160740	2855	2855	2855	2855	50
447	20231213	123900	101017990	2860	2860	2860	2860	0
448	20231213	123800	101017990	2860	2860	2860	2860	0
449	20231213	123700	101017990	2860	2860	2860	2860	0
450	20231213	123600	101017990	2860	2860	2860	2860	0
451	20231213	123500	101017990	2860	2860	2860	2860	14
452	20231213	123400	100977950	2860	2860	2860	2860	86
453	20231213	123300	100731990	2860	2860	2860	2860	122
454	20231213	123200	100383070	2855	2855	2855	2855	0
455	20231213	123100	100383070	2855	2855	2855	2855	0
456	20231213	123000	100383070	2855	2855	2855	2855	0
457	20231213	122900	100383070	2855	2855	2855	2855	0
458	20231213	122800	100383070	2855	2855	2855	2855	0
459	20231213	122700	100383070	2855	2855	2855	2855	0
460	20231213	122600	100383070	2855	2855	2855	2855	0
461	20231213	122500	100383070	2855	2855	2855	2855	0
462	20231213	122400	100383070	2855	2855	2855	2855	2000
463	20231213	122300	94673070	2860	2860	2860	2860	7
464	20231213	122200	94653050	2860	2860	2860	2860	15
465	20231213	122100	94610150	2865	2865	2865	2865	0
466	20231213	122000	94610150	2865	2865	2865	2865	0
467	20231213	121900	94610150	2865	2865	2865	2865	0
468	20231213	121800	94610150	2865	2865	2865	2865	0
469	20231213	121700	94610150	2865	2865	2865	2865	0
470	20231213	121600	94610150	2865	2865	2865	2865	0
471	20231213	121500	94610150	2865	2865	2865	2865	0
472	20231213	121400	94610150	2865	2865	2865	2865	0
473	20231213	121300	94610150	2865	2865	2865	2865	0
474	20231213	121200	94610150	2865	2865	2865	2865	0
475	20231213	121100	94610150	2865	2865	2865	2865	0
476	20231213	121000	94610150	2865	2865	2865	2865	59
477	20231213	120900	94441115	2855	2855	2855	2855	0
478	20231213	120800	94441115	2855	2855	2855	2855	0
479	20231213	120700	94441115	2855	2855	2855	2855	200
480	20231213	120600	93870115	2855	2855	2855	2855	0
481	20231213	120500	93870115	2855	2860	2860	2855	3
482	20231213	120400	93861545	2855	2855	2855	2855	0
483	20231213	120300	93861545	2855	2855	2855	2855	0
484	20231213	120200	93861545	2855	2855	2855	2855	0
485	20231213	120100	93861545	2855	2855	2855	2855	0
486	20231213	120000	93861545	2855	2855	2855	2855	0
487	20231213	115900	93861545	2855	2855	2855	2855	0
488	20231213	115800	93861545	2855	2855	2855	2855	0
489	20231213	115700	93861545	2855	2855	2855	2855	0
490	20231213	115600	93861545	2855	2855	2855	2855	0
491	20231213	115500	93861545	2855	2855	2855	2855	0
492	20231213	115400	93861545	2855	2855	2855	2855	0
493	20231213	115300	93861545	2855	2855	2855	2855	0
494	20231213	115200	93861545	2855	2855	2855	2855	0
495	20231213	115100	93861545	2855	2855	2855	2855	0
496	20231213	115000	93861545	2855	2855	2855	2855	0
497	20231213	114900	93861545	2855	2855	2855	2855	0
498	20231213	114800	93861545	2855	2855	2855	2855	0
499	20231213	114700	93861545	2855	2855	2855	2855	0
500	20231213	114600	93861545	2855	2855	2855	2855	16
501	20231213	114500	93815865	2855	2855	2855	2855	84
502	20231213	114400	93576045	2850	2850	2850	2850	0
503	20231213	114300	93576045	2850	2850	2850	2850	0
504	20231213	114200	93576045	2850	2850	2850	2850	10
505	20231213	114100	93547545	2850	2855	2865	2850	862
506	20231213	114000	91086720	2855	2855	2855	2855	0
507	20231213	113900	91086720	2855	2855	2855	2855	0
508	20231213	113800	91086720	2855	2855	2855	2855	0
509	20231213	113700	91086720	2855	2855	2855	2855	0
510	20231213	113600	91086720	2855	2855	2855	2855	0
511	20231213	113500	91086720	2855	2855	2855	2855	0
512	20231213	113400	91086720	2855	2855	2855	2855	0
513	20231213	113300	91086720	2855	2855	2855	2855	1200
514	20231213	113200	87660720	2875	2865	2875	2865	2
515	20231213	113100	87654980	2875	2875	2875	2875	0
516	20231213	113000	87654980	2875	2865	2875	2865	1064
517	20231213	112900	84600910	2865	2865	2865	2865	2
518	20231213	112800	84595180	2865	2865	2865	2860	3
519	20231213	112700	84586590	2865	2865	2865	2865	2
520	20231213	112600	84580860	2865	2865	2865	2865	0
521	20231213	112500	84580860	2865	2865	2865	2865	1
522	20231213	112400	84577995	2855	2855	2855	2855	0
523	20231213	112300	84577995	2855	2855	2855	2855	0
524	20231213	112200	84577995	2855	2855	2855	2855	50
525	20231213	112100	84435245	2865	2865	2865	2865	402
526	20231213	112000	83283515	2855	2855	2855	2855	0
527	20231213	111900	83283515	2855	2855	2855	2855	0
528	20231213	111800	83283515	2855	2855	2855	2855	15
529	20231213	111700	83240690	2860	2860	2860	2860	1
530	20231213	111600	83237830	2860	2860	2860	2860	0
531	20231213	111500	83237830	2860	2860	2860	2860	0
532	20231213	111400	83237830	2860	2860	2860	2860	0
533	20231213	111300	83237830	2860	2860	2860	2860	1
534	20231213	111200	83234970	2870	2870	2870	2870	0
535	20231213	111100	83234970	2870	2870	2870	2870	0
536	20231213	111000	83234970	2870	2870	2870	2870	0
537	20231213	110900	83234970	2870	2870	2870	2870	2
538	20231213	110800	83229230	2870	2870	2870	2870	0
539	20231213	110700	83229230	2870	2870	2870	2870	300
540	20231213	110600	82368230	2860	2860	2860	2860	0
541	20231213	110500	82368230	2860	2860	2860	2860	0
542	20231213	110400	82368230	2860	2860	2860	2860	0
543	20231213	110300	82368230	2860	2860	2860	2860	0
544	20231213	110200	82368230	2860	2860	2860	2860	0
545	20231213	110100	82368230	2860	2860	2860	2860	0
546	20231213	110000	82368230	2860	2860	2860	2860	3
547	20231213	105900	82359650	2860	2855	2860	2855	28
548	20231213	105800	82279670	2860	2860	2860	2860	200
549	20231213	105700	81707670	2850	2850	2850	2850	0
550	20231213	105600	81707670	2850	2850	2850	2850	0
551	20231213	105500	81707670	2850	2850	2850	2850	0
552	20231213	105400	81707670	2850	2850	2850	2850	0
553	20231213	105300	81707670	2850	2855	2855	2850	2
554	20231213	105200	81701965	2850	2850	2850	2850	0
555	20231213	105100	81701965	2850	2850	2850	2850	1
556	20231213	105000	81699115	2850	2850	2850	2850	0
557	20231213	104900	81699115	2850	2850	2850	2850	200
558	20231213	104800	81129115	2855	2855	2855	2855	0
559	20231213	104700	81129115	2855	2855	2855	2855	0
560	20231213	104600	81129115	2855	2855	2855	2855	0
561	20231213	104500	81129115	2855	2855	2855	2855	627
562	20231213	104400	79339030	2850	2850	2850	2850	700
563	20231213	104300	77344030	2855	2855	2855	2855	0
564	20231213	104200	77344030	2855	2855	2855	2855	0
565	20231213	104100	77344030	2855	2855	2855	2855	0
566	20231213	104000	77344030	2855	2855	2855	2855	2
567	20231213	103900	77338320	2855	2855	2855	2855	0
568	20231213	103800	77338320	2855	2855	2855	2855	5
569	20231213	103700	77324045	2855	2855	2855	2855	10
570	20231213	103600	77295495	2855	2855	2855	2855	1
571	20231213	103500	77292640	2855	2855	2855	2855	12
572	20231213	103400	77258380	2855	2855	2855	2855	0
573	20231213	103300	77258380	2855	2855	2855	2855	0
574	20231213	103200	77258380	2855	2860	2860	2855	7000
575	20231213	103100	57270320	2860	2860	2860	2860	0
576	20231213	103000	57270320	2860	2860	2860	2860	0
577	20231213	102900	57270320	2860	2860	2860	2860	0
578	20231213	102800	57270320	2860	2860	2860	2860	0
579	20231213	102700	57270320	2860	2860	2860	2860	68
580	20231213	102600	57075840	2860	2860	2860	2860	0
581	20231213	102500	57075840	2860	2860	2860	2860	1594
582	20231213	102400	52517000	2865	2865	2865	2865	0
583	20231213	102300	52517000	2865	2875	2875	2865	1173
584	20231213	102200	49155255	2880	2880	2880	2880	0
585	20231213	102100	49155255	2880	2880	2880	2880	0
586	20231213	102000	49155255	2880	2880	2880	2880	22
587	20231213	101900	49091895	2880	2880	2880	2880	0
588	20231213	101800	49091895	2880	2880	2880	2880	0
589	20231213	101700	49091895	2880	2880	2880	2880	1
590	20231213	101600	49089015	2880	2875	2880	2875	53
591	20231213	101500	48936625	2875	2875	2875	2875	0
592	20231213	101400	48936625	2875	2875	2875	2875	0
593	20231213	101300	48936625	2875	2875	2875	2875	0
594	20231213	101200	48936625	2875	2875	2875	2875	0
595	20231213	101100	48936625	2875	2875	2875	2875	2
596	20231213	101000	48930875	2875	2875	2875	2875	1
597	20231213	100900	48928000	2875	2875	2875	2875	3
598	20231213	100800	48919375	2875	2875	2875	2875	0
599	20231213	100700	48919375	2875	2875	2875	2875	20
600	20231213	100600	48861875	2875	2875	2875	2875	1
601	20231213	100500	48859000	2860	2860	2860	2860	0
602	20231213	100400	48859000	2860	2875	2875	2860	2001
603	20231213	100300	43126720	2880	2875	2880	2875	2
604	20231213	100200	43120965	2875	2875	2875	2875	6
605	20231213	100100	43103715	2875	2875	2875	2875	995
606	20231213	100000	40243090	2875	2875	2875	2875	30
607	20231213	095900	40156840	2865	2865	2865	2865	0
608	20231213	095800	40156840	2865	2865	2865	2865	0
609	20231213	095700	40156840	2865	2865	2865	2865	0
610	20231213	095600	40156840	2865	2865	2865	2865	0
611	20231213	095500	40156840	2865	2865	2865	2865	149
612	20231213	095400	39729955	2875	2875	2875	2875	0
613	20231213	095300	39729955	2875	2875	2875	2875	1
614	20231213	095200	39727080	2870	2875	2875	2870	102
615	20231213	095100	39434330	2875	2875	2875	2875	712
616	20231213	095000	37387330	2875	2870	2875	2870	809
617	20231213	094900	35065495	2870	2860	2870	2860	1477
618	20231213	094800	30827005	2860	2860	2860	2860	0
619	20231213	094700	30827005	2860	2860	2860	2860	0
620	20231213	094600	30827005	2860	2860	2860	2860	0
621	20231213	094500	30827005	2860	2860	2860	2860	1
622	20231213	094400	30824145	2860	2860	2860	2860	0
623	20231213	094300	30824145	2860	2860	2860	2860	0
624	20231213	094200	30824145	2860	2860	2860	2860	0
625	20231213	094100	30824145	2860	2860	2860	2860	60
626	20231213	094000	30652545	2870	2870	2870	2870	0
627	20231213	093900	30652545	2870	2870	2870	2870	3
628	20231213	093800	30643935	2870	2870	2870	2870	70
629	20231213	093700	30443035	2870	2870	2870	2870	501
630	20231213	093600	29005165	2870	2870	2870	2870	5
631	20231213	093500	28990815	2870	2870	2870	2870	8
632	20231213	093400	28967855	2870	2870	2870	2870	0
633	20231213	093300	28967855	2870	2870	2870	2870	0
634	20231213	093200	28967855	2870	2870	2870	2870	1
635	20231213	093100	28964985	2860	2860	2860	2860	173
636	20231213	093000	28470205	2870	2870	2870	2870	0
637	20231213	092900	28470205	2870	2860	2870	2860	236
638	20231213	092800	27795225	2855	2855	2855	2855	0
639	20231213	092700	27795225	2855	2855	2855	2855	1
640	20231213	092600	27792370	2860	2855	2860	2855	3
641	20231213	092500	27783795	2860	2860	2860	2860	0
642	20231213	092400	27783795	2860	2860	2860	2860	0
643	20231213	092300	27783795	2860	2860	2860	2860	1
644	20231213	092200	27780935	2850	2850	2850	2850	210
645	20231213	092100	27182435	2850	2850	2850	2850	0
646	20231213	092000	27182435	2850	2860	2860	2850	41
647	20231213	091900	27065575	2850	2850	2850	2850	1263
648	20231213	091800	23466025	2855	2855	2855	2855	0
649	20231213	091700	23466025	2855	2850	2855	2850	864
650	20231213	091600	21002725	2855	2855	2855	2855	329
651	20231213	091500	20063430	2860	2860	2860	2860	0
652	20231213	091400	20063430	2860	2855	2860	2850	852
653	20231213	091300	17629715	2855	2860	2860	2855	3501
654	20231213	091200	7634355	2860	2860	2860	2860	0
655	20231213	091100	7634355	2860	2860	2860	2855	119
656	20231213	091000	7294045	2860	2855	2860	2855	204
657	20231213	090900	6711605	2855	2855	2855	2855	50
658	20231213	090800	6568855	2855	2855	2860	2855	420
659	20231213	090700	5369705	2860	2860	2860	2860	100
660	20231213	090600	5083705	2870	2855	2870	2855	372
661	20231213	090500	4018990	2855	2860	2860	2855	115
662	20231213	090400	3690240	2860	2870	2870	2860	819
663	20231213	090300	1346710	2870	2870	2870	2870	20
664	20231213	090200	1289310	2880	2880	2880	2880	3
665	20231213	090100	1280670	2880	2865	2880	2865	13
666	20231213	090000	1243410	2865	2865	2865	2865	434