KissMeData/160550/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202300	187037675	4450	4450	4450	4450	1576
3	20231213	202200	187037675	4450	4450	4450	4450	0
4	20231213	202100	187037675	4450	4450	4450	4450	0
5	20231213	202000	187037675	4450	4450	4450	4450	0
6	20231213	201900	187037675	4450	4450	4450	4450	0
7	20231213	201800	187037675	4450	4450	4450	4450	0
8	20231213	201700	187037675	4450	4450	4450	4450	0
9	20231213	201600	187037675	4450	4450	4450	4450	0
10	20231213	201500	187037675	4450	4450	4450	4450	0
11	20231213	201400	187037675	4450	4450	4450	4450	0
12	20231213	201300	187037675	4450	4450	4450	4450	0
13	20231213	201200	187037675	4450	4450	4450	4450	0
14	20231213	201100	187037675	4450	4450	4450	4450	0
15	20231213	201000	187037675	4450	4450	4450	4450	0
16	20231213	200900	187037675	4450	4450	4450	4450	0
17	20231213	200800	187037675	4450	4450	4450	4450	0
18	20231213	200700	187037675	4450	4450	4450	4450	0
19	20231213	200600	187037675	4450	4450	4450	4450	0
20	20231213	200500	187037675	4450	4450	4450	4450	0
21	20231213	200400	187037675	4450	4450	4450	4450	0
22	20231213	200300	187037675	4450	4450	4450	4450	0
23	20231213	200200	187037675	4450	4450	4450	4450	0
24	20231213	200100	187037675	4450	4450	4450	4450	0
25	20231213	200000	187037675	4450	4450	4450	4450	0
26	20231213	195900	187037675	4450	4450	4450	4450	0
27	20231213	195800	187037675	4450	4450	4450	4450	0
28	20231213	195700	187037675	4450	4450	4450	4450	0
29	20231213	195600	187037675	4450	4450	4450	4450	0
30	20231213	195500	187037675	4450	4450	4450	4450	0
31	20231213	195400	187037675	4450	4450	4450	4450	0
32	20231213	195300	187037675	4450	4450	4450	4450	1576
33	20231213	195200	187037675	4450	4450	4450	4450	0
34	20231213	195100	187037675	4450	4450	4450	4450	0
35	20231213	195000	187037675	4450	4450	4450	4450	0
36	20231213	194900	187037675	4450	4450	4450	4450	0
37	20231213	194800	187037675	4450	4450	4450	4450	0
38	20231213	194700	187037675	4450	4450	4450	4450	0
39	20231213	194600	187037675	4450	4450	4450	4450	0
40	20231213	194500	187037675	4450	4450	4450	4450	0
41	20231213	194400	187037675	4450	4450	4450	4450	0
42	20231213	194300	187037675	4450	4450	4450	4450	0
43	20231213	194200	187037675	4450	4450	4450	4450	0
44	20231213	194100	187037675	4450	4450	4450	4450	0
45	20231213	194000	187037675	4450	4450	4450	4450	0
46	20231213	193900	187037675	4450	4450	4450	4450	0
47	20231213	193800	187037675	4450	4450	4450	4450	0
48	20231213	193700	187037675	4450	4450	4450	4450	0
49	20231213	193600	187037675	4450	4450	4450	4450	0
50	20231213	193500	187037675	4450	4450	4450	4450	0
51	20231213	193400	187037675	4450	4450	4450	4450	0
52	20231213	193300	187037675	4450	4450	4450	4450	0
53	20231213	193200	187037675	4450	4450	4450	4450	0
54	20231213	193100	187037675	4450	4450	4450	4450	0
55	20231213	193000	187037675	4450	4450	4450	4450	0
56	20231213	192900	187037675	4450	4450	4450	4450	0
57	20231213	192800	187037675	4450	4450	4450	4450	0
58	20231213	192700	187037675	4450	4450	4450	4450	0
59	20231213	192600	187037675	4450	4450	4450	4450	0
60	20231213	192500	187037675	4450	4450	4450	4450	0
61	20231213	192400	187037675	4450	4450	4450	4450	0
62	20231213	192300	187037675	4450	4450	4450	4450	1576
63	20231213	192200	187037675	4450	4450	4450	4450	0
64	20231213	192100	187037675	4450	4450	4450	4450	0
65	20231213	192000	187037675	4450	4450	4450	4450	0
66	20231213	191900	187037675	4450	4450	4450	4450	0
67	20231213	191800	187037675	4450	4450	4450	4450	0
68	20231213	191700	187037675	4450	4450	4450	4450	0
69	20231213	191600	187037675	4450	4450	4450	4450	0
70	20231213	191500	187037675	4450	4450	4450	4450	0
71	20231213	191400	187037675	4450	4450	4450	4450	0
72	20231213	191300	187037675	4450	4450	4450	4450	0
73	20231213	191200	187037675	4450	4450	4450	4450	0
74	20231213	191100	187037675	4450	4450	4450	4450	0
75	20231213	191000	187037675	4450	4450	4450	4450	0
76	20231213	190900	187037675	4450	4450	4450	4450	0
77	20231213	190800	187037675	4450	4450	4450	4450	0
78	20231213	190700	187037675	4450	4450	4450	4450	0
79	20231213	190600	187037675	4450	4450	4450	4450	0
80	20231213	190500	187037675	4450	4450	4450	4450	0
81	20231213	190400	187037675	4450	4450	4450	4450	0
82	20231213	190300	187037675	4450	4450	4450	4450	0
83	20231213	190200	187037675	4450	4450	4450	4450	0
84	20231213	190100	187037675	4450	4450	4450	4450	0
85	20231213	190000	187037675	4450	4450	4450	4450	0
86	20231213	185900	187037675	4450	4450	4450	4450	0
87	20231213	185800	187037675	4450	4450	4450	4450	0
88	20231213	185700	187037675	4450	4450	4450	4450	0
89	20231213	185600	187037675	4450	4450	4450	4450	0
90	20231213	185500	187037675	4450	4450	4450	4450	0
91	20231213	185400	187037675	4450	4450	4450	4450	0
92	20231213	185300	187037675	4450	4450	4450	4450	1576
93	20231213	185200	187037675	4450	4450	4450	4450	0
94	20231213	185100	187037675	4450	4450	4450	4450	0
95	20231213	185000	187037675	4450	4450	4450	4450	0
96	20231213	184900	187037675	4450	4450	4450	4450	0
97	20231213	184800	187037675	4450	4450	4450	4450	0
98	20231213	184700	187037675	4450	4450	4450	4450	0
99	20231213	184600	187037675	4450	4450	4450	4450	0
100	20231213	184500	187037675	4450	4450	4450	4450	0
101	20231213	184400	187037675	4450	4450	4450	4450	0
102	20231213	184300	187037675	4450	4450	4450	4450	0
103	20231213	184200	187037675	4450	4450	4450	4450	0
104	20231213	184100	187037675	4450	4450	4450	4450	0
105	20231213	184000	187037675	4450	4450	4450	4450	0
106	20231213	183900	187037675	4450	4450	4450	4450	0
107	20231213	183800	187037675	4450	4450	4450	4450	0
108	20231213	183700	187037675	4450	4450	4450	4450	0
109	20231213	183600	187037675	4450	4450	4450	4450	0
110	20231213	183500	187037675	4450	4450	4450	4450	0
111	20231213	183400	187037675	4450	4450	4450	4450	0
112	20231213	183300	187037675	4450	4450	4450	4450	0
113	20231213	183200	187037675	4450	4450	4450	4450	0
114	20231213	183100	187037675	4450	4450	4450	4450	0
115	20231213	183000	187037675	4450	4450	4450	4450	0
116	20231213	182900	187037675	4450	4450	4450	4450	0
117	20231213	182800	187037675	4450	4450	4450	4450	0
118	20231213	182700	187037675	4450	4450	4450	4450	0
119	20231213	182600	187037675	4450	4450	4450	4450	0
120	20231213	182500	187037675	4450	4450	4450	4450	0
121	20231213	182400	187037675	4450	4450	4450	4450	0
122	20231213	182300	187037675	4450	4450	4450	4450	1576
123	20231213	182200	187037675	4450	4450	4450	4450	0
124	20231213	182100	187037675	4450	4450	4450	4450	0
125	20231213	182000	187037675	4450	4450	4450	4450	0
126	20231213	181900	187037675	4450	4450	4450	4450	0
127	20231213	181800	187037675	4450	4450	4450	4450	0
128	20231213	181700	187037675	4450	4450	4450	4450	0
129	20231213	181600	187037675	4450	4450	4450	4450	0
130	20231213	181500	187037675	4450	4450	4450	4450	0
131	20231213	181400	187037675	4450	4450	4450	4450	0
132	20231213	181300	187037675	4450	4450	4450	4450	0
133	20231213	181200	187037675	4450	4450	4450	4450	0
134	20231213	181100	187037675	4450	4450	4450	4450	0
135	20231213	181000	187037675	4450	4450	4450	4450	0
136	20231213	180900	187037675	4450	4450	4450	4450	0
137	20231213	180800	187037675	4450	4450	4450	4450	0
138	20231213	180700	187037675	4450	4450	4450	4450	0
139	20231213	180600	187037675	4450	4450	4450	4450	0
140	20231213	180500	187037675	4450	4450	4450	4450	0
141	20231213	180400	187037675	4450	4450	4450	4450	0
142	20231213	180300	187037675	4450	4450	4450	4450	0
143	20231213	180200	187037675	4450	4450	4450	4450	0
144	20231213	180100	187037675	4450	4450	4450	4450	0
145	20231213	180000	187037675	4450	4450	4450	4450	0
146	20231213	175900	187037675	4450	4450	4450	4450	0
147	20231213	175800	187037675	4450	4450	4450	4450	0
148	20231213	175700	187037675	4450	4450	4450	4450	0
149	20231213	175600	187037675	4450	4450	4450	4450	0
150	20231213	175500	187037675	4450	4450	4450	4450	0
151	20231213	175400	187037675	4450	4450	4450	4450	0
152	20231213	175300	187037675	4450	4450	4450	4450	1576
153	20231213	175200	187037675	4450	4450	4450	4450	0
154	20231213	175100	187037675	4450	4450	4450	4450	0
155	20231213	175000	187037675	4450	4450	4450	4450	0
156	20231213	174900	187037675	4450	4450	4450	4450	0
157	20231213	174800	187037675	4450	4450	4450	4450	0
158	20231213	174700	187037675	4450	4450	4450	4450	0
159	20231213	174600	187037675	4450	4450	4450	4450	0
160	20231213	174500	187037675	4450	4450	4450	4450	0
161	20231213	174400	187037675	4450	4450	4450	4450	0
162	20231213	174300	187037675	4450	4450	4450	4450	0
163	20231213	174200	187037675	4450	4450	4450	4450	0
164	20231213	174100	187037675	4450	4450	4450	4450	0
165	20231213	174000	187037675	4450	4450	4450	4450	0
166	20231213	173900	187037675	4450	4450	4450	4450	0
167	20231213	173800	187037675	4450	4450	4450	4450	0
168	20231213	173700	187037675	4450	4450	4450	4450	0
169	20231213	173600	187037675	4450	4450	4450	4450	0
170	20231213	173500	187037675	4450	4450	4450	4450	0
171	20231213	173400	187037675	4450	4450	4450	4450	0
172	20231213	173300	187037675	4450	4450	4450	4450	0
173	20231213	173200	187037675	4450	4450	4450	4450	0
174	20231213	173100	187037675	4450	4450	4450	4450	0
175	20231213	173000	187037675	4450	4450	4450	4450	0
176	20231213	172900	187037675	4450	4450	4450	4450	0
177	20231213	172800	187037675	4450	4450	4450	4450	0
178	20231213	172700	187037675	4450	4450	4450	4450	0
179	20231213	172600	187037675	4450	4450	4450	4450	0
180	20231213	172500	187037675	4450	4450	4450	4450	0
181	20231213	172400	187037675	4450	4450	4450	4450	0
182	20231213	172300	187037675	4450	4450	4450	4450	1576
183	20231213	172200	187037675	4450	4450	4450	4450	0
184	20231213	172100	187037675	4450	4450	4450	4450	0
185	20231213	172000	187037675	4450	4450	4450	4450	0
186	20231213	171900	187037675	4450	4450	4450	4450	0
187	20231213	171800	187037675	4450	4450	4450	4450	0
188	20231213	171700	187037675	4450	4450	4450	4450	0
189	20231213	171600	187037675	4450	4450	4450	4450	0
190	20231213	171500	187037675	4450	4450	4450	4450	0
191	20231213	171400	187037675	4450	4450	4450	4450	0
192	20231213	171300	187037675	4450	4450	4450	4450	0
193	20231213	171200	187037675	4450	4450	4450	4450	0
194	20231213	171100	187037675	4450	4450	4450	4450	0
195	20231213	171000	187037675	4450	4450	4450	4450	0
196	20231213	170900	187037675	4450	4450	4450	4450	0
197	20231213	170800	187037675	4450	4450	4450	4450	0
198	20231213	170700	187037675	4450	4450	4450	4450	0
199	20231213	170600	187037675	4450	4450	4450	4450	0
200	20231213	170500	187037675	4450	4450	4450	4450	0
201	20231213	170400	187037675	4450	4450	4450	4450	0
202	20231213	170300	187037675	4450	4450	4450	4450	0
203	20231213	170200	187037675	4450	4450	4450	4450	0
204	20231213	170100	187037675	4450	4450	4450	4450	0
205	20231213	170000	187037675	4450	4450	4450	4450	0
206	20231213	165900	187037675	4450	4450	4450	4450	0
207	20231213	165800	187037675	4450	4450	4450	4450	0
208	20231213	165700	187037675	4450	4450	4450	4450	0
209	20231213	165600	187037675	4450	4450	4450	4450	0
210	20231213	165500	187037675	4450	4450	4450	4450	0
211	20231213	165400	187037675	4450	4450	4450	4450	0
212	20231213	165300	187037675	4450	4450	4450	4450	1576
213	20231213	165200	187037675	4450	4450	4450	4450	0
214	20231213	165100	187037675	4450	4450	4450	4450	0
215	20231213	165000	187037675	4450	4450	4450	4450	0
216	20231213	164900	187037675	4450	4450	4450	4450	0
217	20231213	164800	187037675	4450	4450	4450	4450	0
218	20231213	164700	187037675	4450	4450	4450	4450	0
219	20231213	164600	187037675	4450	4450	4450	4450	0
220	20231213	164500	187037675	4450	4450	4450	4450	0
221	20231213	164400	187037675	4450	4450	4450	4450	0
222	20231213	164300	187037675	4450	4450	4450	4450	0
223	20231213	164200	187037675	4450	4450	4450	4450	0
224	20231213	164100	187037675	4450	4450	4450	4450	0
225	20231213	164000	187037675	4450	4450	4450	4450	0
226	20231213	163900	187037675	4450	4450	4450	4450	0
227	20231213	163800	187037675	4450	4450	4450	4450	0
228	20231213	163700	187037675	4450	4450	4450	4450	0
229	20231213	163600	187037675	4450	4450	4450	4450	0
230	20231213	163500	187037675	4450	4450	4450	4450	0
231	20231213	163400	187037675	4450	4450	4450	4450	0
232	20231213	163300	187037675	4450	4450	4450	4450	0
233	20231213	163200	187037675	4450	4450	4450	4450	0
234	20231213	163100	187037675	4450	4450	4450	4450	0
235	20231213	163000	187037675	4450	4450	4450	4450	0
236	20231213	162900	187037675	4450	4450	4450	4450	0
237	20231213	162800	187037675	4450	4450	4450	4450	0
238	20231213	162700	187037675	4450	4450	4450	4450	0
239	20231213	162600	187037675	4450	4450	4450	4450	0
240	20231213	162500	187037675	4450	4450	4450	4450	0
241	20231213	162400	187037675	4450	4450	4450	4450	0
242	20231213	162300	187037675	4450	4450	4450	4450	1576
243	20231213	162200	187037675	4450	4450	4450	4450	0
244	20231213	162100	187037675	4450	4450	4450	4450	0
245	20231213	162000	187037675	4450	4450	4450	4450	0
246	20231213	161900	187037675	4450	4450	4450	4450	0
247	20231213	161800	187037675	4450	4450	4450	4450	0
248	20231213	161700	187037675	4450	4450	4450	4450	0
249	20231213	161600	187037675	4450	4450	4450	4450	0
250	20231213	161500	187037675	4450	4450	4450	4450	0
251	20231213	161400	187037675	4450	4450	4450	4450	0
252	20231213	161300	187037675	4450	4450	4450	4450	0
253	20231213	161200	187037675	4450	4450	4450	4450	0
254	20231213	161100	187037675	4450	4450	4450	4450	0
255	20231213	161000	187037675	4450	4450	4450	4450	0
256	20231213	160900	187037675	4450	4450	4450	4450	0
257	20231213	160800	187037675	4450	4450	4450	4450	0
258	20231213	160700	187037675	4450	4450	4450	4450	0
259	20231213	160600	187037675	4450	4450	4450	4450	0
260	20231213	160500	187037675	4450	4450	4450	4450	0
261	20231213	160400	187037675	4450	4450	4450	4450	0
262	20231213	160300	187037675	4450	4450	4450	4450	0
263	20231213	160200	187037675	4450	4450	4450	4450	0
264	20231213	160100	187037675	4450	4450	4450	4450	0
265	20231213	160000	187037675	4450	4450	4450	4450	0
266	20231213	155900	187037675	4450	4450	4450	4450	0
267	20231213	155800	187037675	4450	4450	4450	4450	0
268	20231213	155700	187037675	4450	4450	4450	4450	0
269	20231213	155600	187037675	4450	4450	4450	4450	0
270	20231213	155500	187037675	4450	4450	4450	4450	0
271	20231213	155400	187037675	4450	4450	4450	4450	0
272	20231213	155300	187037675	4450	4450	4450	4450	1576
273	20231213	155200	187037675	4450	4450	4450	4450	0
274	20231213	155100	187037675	4450	4450	4450	4450	0
275	20231213	155000	187037675	4450	4450	4450	4450	0
276	20231213	154900	187037675	4450	4450	4450	4450	0
277	20231213	154800	187037675	4450	4450	4450	4450	0
278	20231213	154700	187037675	4450	4450	4450	4450	0
279	20231213	154600	187037675	4450	4450	4450	4450	0
280	20231213	154500	187037675	4450	4450	4450	4450	0
281	20231213	154400	187037675	4450	4450	4450	4450	0
282	20231213	154300	187037675	4450	4450	4450	4450	0
283	20231213	154200	187037675	4450	4450	4450	4450	0
284	20231213	154100	187037675	4450	4450	4450	4450	0
285	20231213	154000	187037675	4450	4450	4450	4450	0
286	20231213	153900	187037675	4450	4450	4450	4450	0
287	20231213	153800	187037675	4450	4450	4450	4450	0
288	20231213	153700	187037675	4450	4450	4450	4450	0
289	20231213	153600	187037675	4450	4450	4450	4450	0
290	20231213	153500	187037675	4450	4450	4450	4450	0
291	20231213	153400	187037675	4450	4450	4450	4450	0
292	20231213	153300	187037675	4450	4450	4450	4450	0
293	20231213	153200	187037675	4450	4450	4450	4450	0
294	20231213	153100	187037675	4450	4450	4450	4450	0
295	20231213	153000	187037675	4450	4450	4450	4450	1576
296	20231213	152900	180024475	4465	4465	4465	4465	0
297	20231213	152800	180024475	4465	4465	4465	4465	0
298	20231213	152700	180024475	4465	4465	4465	4465	0
299	20231213	152600	180024475	4465	4465	4465	4465	0
300	20231213	152500	180024475	4465	4465	4465	4465	0
301	20231213	152400	180024475	4465	4465	4465	4465	0
302	20231213	152300	180024475	4465	4465	4465	4465	0
303	20231213	152200	180024475	4465	4465	4465	4465	0
304	20231213	152100	180024475	4465	4465	4465	4465	0
305	20231213	152000	180024475	4465	4465	4465	4465	0
306	20231213	151900	180024475	4465	4455	4465	4455	64
307	20231213	151800	179738995	4465	4465	4465	4455	28
308	20231213	151700	179613985	4465	4465	4465	4455	232
309	20231213	151600	178578545	4465	4465	4465	4465	0
310	20231213	151500	178578545	4465	4455	4465	4455	113
311	20231213	151400	178074960	4465	4465	4465	4465	17
312	20231213	151300	177999055	4460	4460	4460	4460	132
313	20231213	151200	177410335	4455	4455	4465	4455	83
314	20231213	151100	177040300	4465	4465	4465	4465	16
315	20231213	151000	176968860	4465	4465	4465	4465	0
316	20231213	150900	176968860	4465	4465	4465	4465	16
317	20231213	150800	176897420	4455	4465	4465	4455	17
318	20231213	150700	176821525	4465	4465	4465	4465	0
319	20231213	150600	176821525	4465	4465	4465	4455	439
320	20231213	150500	174864760	4465	4465	4465	4465	25
321	20231213	150400	174753135	4465	4465	4465	4465	66
322	20231213	150300	174458445	4465	4465	4465	4465	2
323	20231213	150200	174449515	4465	4465	4465	4465	66
324	20231213	150100	174154825	4465	4465	4465	4465	1
325	20231213	150000	174150360	4445	4445	4445	4445	128
326	20231213	145900	173581400	4450	4465	4465	4450	131
327	20231213	145800	172998225	4445	4465	4465	4445	101
328	20231213	145700	172547280	4450	4450	4450	4450	0
329	20231213	145600	172547280	4450	4450	4450	4450	29
330	20231213	145500	172418230	4470	4470	4470	4455	2582
331	20231213	145400	160880560	4470	4470	4470	4470	14
332	20231213	145300	160817980	4470	4470	4470	4470	0
333	20231213	145200	160817980	4470	4470	4470	4470	14
334	20231213	145100	160755400	4470	4470	4470	4470	13
335	20231213	145000	160697290	4470	4470	4470	4470	0
336	20231213	144900	160697290	4470	4470	4470	4470	15
337	20231213	144800	160630240	4470	4470	4470	4470	114
338	20231213	144700	160120660	4470	4470	4470	4470	32
339	20231213	144600	159977620	4470	4470	4470	4470	12
340	20231213	144500	159923980	4470	4470	4470	4470	12
341	20231213	144400	159870340	4470	4470	4470	4470	12
342	20231213	144300	159816700	4470	4470	4470	4470	122
343	20231213	144200	159271360	4470	4470	4470	4470	27
344	20231213	144100	159150670	4450	4470	4470	4450	112
345	20231213	144000	158652030	4460	4460	4460	4460	0
346	20231213	143900	158652030	4460	4470	4470	4460	2
347	20231213	143800	158643100	4470	4450	4470	4450	2
348	20231213	143700	158634180	4450	4450	4450	4450	0
349	20231213	143600	158634180	4450	4450	4450	4450	50
350	20231213	143500	158411680	4450	4450	4450	4450	244
351	20231213	143400	157325880	4475	4455	4475	4450	742
352	20231213	143300	154021645	4475	4475	4475	4475	13
353	20231213	143200	153963470	4475	4475	4475	4475	13
354	20231213	143100	153905295	4475	4475	4475	4475	0
355	20231213	143000	153905295	4475	4460	4475	4460	13
356	20231213	142900	153847270	4460	4460	4460	4460	0
357	20231213	142800	153847270	4460	4460	4460	4460	12
358	20231213	142700	153793750	4460	4460	4460	4460	167
359	20231213	142600	153048930	4465	4465	4465	4465	0
360	20231213	142500	153048930	4465	4465	4465	4465	0
361	20231213	142400	153048930	4465	4465	4465	4465	0
362	20231213	142300	153048930	4465	4465	4465	4465	0
363	20231213	142200	153048930	4465	4465	4465	4465	262
364	20231213	142100	151879100	4470	4480	4480	4470	618
365	20231213	142000	149116350	4480	4480	4480	4480	29
366	20231213	141900	148986430	4480	4480	4480	4480	16
367	20231213	141800	148914750	4480	4480	4480	4480	0
368	20231213	141700	148914750	4480	4480	4480	4480	16
369	20231213	141600	148843070	4475	4475	4475	4475	0
370	20231213	141500	148843070	4475	4480	4480	4475	82
371	20231213	141400	148475760	4480	4480	4480	4480	1
372	20231213	141300	148471280	4485	4485	4485	4485	15
373	20231213	141200	148404005	4485	4485	4485	4485	14
374	20231213	141100	148341215	4475	4480	4480	4475	4
375	20231213	141000	148323305	4480	4480	4480	4480	44
376	20231213	140900	148126185	4485	4485	4485	4485	15
377	20231213	140800	148058910	4485	4485	4485	4485	0
378	20231213	140700	148058910	4485	4485	4485	4485	13
379	20231213	140600	148000605	4485	4485	4485	4485	13
380	20231213	140500	147942300	4485	4485	4485	4485	0
381	20231213	140400	147942300	4485	4485	4485	4485	15
382	20231213	140300	147875025	4485	4485	4485	4485	13
383	20231213	140200	147816720	4485	4485	4485	4485	1
384	20231213	140100	147812235	4485	4485	4485	4485	0
385	20231213	140000	147812235	4485	4485	4485	4485	0
386	20231213	135900	147812235	4485	4480	4485	4480	322
387	20231213	135800	146369565	4490	4490	4490	4490	43
388	20231213	135700	146176495	4485	4495	4495	4485	1140
389	20231213	135600	141063055	4495	4490	4500	4490	106
390	20231213	135500	140586575	4500	4500	4500	4500	0
391	20231213	135400	140586575	4500	4500	4500	4500	13
392	20231213	135300	140528075	4495	4495	4495	4495	160
393	20231213	135200	139808875	4495	4495	4495	4495	1
394	20231213	135100	139804380	4495	4495	4495	4495	24
395	20231213	135000	139696500	4495	4495	4495	4495	1
396	20231213	134900	139692005	4495	4495	4495	4495	12
397	20231213	134800	139638065	4495	4495	4495	4495	0
398	20231213	134700	139638065	4495	4495	4495	4495	12
399	20231213	134600	139584125	4495	4495	4495	4495	12
400	20231213	134500	139530185	4495	4495	4495	4495	0
401	20231213	134400	139530185	4495	4495	4495	4495	12
402	20231213	134300	139476245	4490	4490	4495	4490	21
403	20231213	134200	139381895	4490	4490	4490	4490	17
404	20231213	134100	139305565	4495	4490	4495	4490	13
405	20231213	134000	139247185	4490	4490	4490	4490	19
406	20231213	133900	139161875	4495	4490	4495	4490	55
407	20231213	133800	138914865	4495	4495	4495	4495	0
408	20231213	133700	138914865	4495	4495	4495	4495	0
409	20231213	133600	138914865	4495	4495	4495	4495	2
410	20231213	133500	138905875	4495	4495	4500	4495	667
411	20231213	133400	135907575	4495	4495	4495	4495	11
412	20231213	133300	135858130	4495	4495	4495	4495	12
413	20231213	133200	135804190	4495	4495	4495	4495	0
414	20231213	133100	135804190	4495	4495	4495	4495	11
415	20231213	133000	135754745	4495	4495	4495	4495	11
416	20231213	132900	135705300	4495	4495	4495	4495	0
417	20231213	132800	135705300	4495	4495	4495	4495	11
418	20231213	132700	135655855	4490	4490	4490	4490	9
419	20231213	132600	135615445	4495	4495	4495	4495	11
420	20231213	132500	135566000	4495	4495	4495	4495	10
421	20231213	132400	135521050	4495	4495	4495	4495	11
422	20231213	132300	135471605	4495	4495	4495	4495	0
423	20231213	132200	135471605	4495	4495	4495	4495	11
424	20231213	132100	135422160	4495	4495	4495	4495	0
425	20231213	132000	135422160	4495	4495	4495	4490	33
426	20231213	131900	135273870	4490	4490	4490	4490	0
427	20231213	131800	135273870	4490	4490	4490	4490	0
428	20231213	131700	135273870	4490	4490	4490	4490	6
429	20231213	131600	135246930	4490	4490	4490	4485	301
430	20231213	131500	133895445	4500	4500	4500	4500	13
431	20231213	131400	133836945	4500	4500	4500	4500	1
432	20231213	131300	133832445	4490	4490	4490	4490	0
433	20231213	131200	133832445	4490	4490	4490	4490	13
434	20231213	131100	133774075	4500	4500	4500	4500	2
435	20231213	131000	133765075	4500	4500	4500	4500	2
436	20231213	130900	133756075	4500	4495	4500	4495	377
437	20231213	130800	132061290	4500	4500	4500	4500	10
438	20231213	130700	132016290	4495	4495	4495	4495	10
439	20231213	130600	131971340	4500	4500	4500	4500	10
440	20231213	130500	131926340	4500	4500	4500	4500	11
441	20231213	130400	131876840	4500	4500	4500	4500	12
442	20231213	130300	131822840	4495	4495	4495	4495	0
443	20231213	130200	131822840	4495	4500	4500	4495	112
444	20231213	130100	131319340	4500	4500	4500	4500	0
445	20231213	130000	131319340	4500	4500	4500	4500	12
446	20231213	125900	131265340	4500	4500	4500	4500	0
447	20231213	125800	131265340	4500	4500	4500	4500	12
448	20231213	125700	131211340	4500	4500	4500	4500	20
449	20231213	125600	131121340	4500	4500	4500	4500	0
450	20231213	125500	131121340	4500	4500	4500	4500	12
451	20231213	125400	131067340	4495	4495	4495	4495	14
452	20231213	125300	131004410	4495	4495	4495	4495	238
453	20231213	125200	129934600	4495	4495	4495	4495	122
454	20231213	125100	129386210	4495	4495	4495	4495	12
455	20231213	125000	129332270	4495	4495	4495	4495	13
456	20231213	124900	129273835	4490	4490	4490	4490	0
457	20231213	124800	129273835	4490	4490	4490	4490	13
458	20231213	124700	129215465	4495	4495	4495	4495	13
459	20231213	124600	129157030	4495	4495	4495	4495	0
460	20231213	124500	129157030	4495	4495	4495	4495	0
461	20231213	124400	129157030	4495	4495	4495	4495	0
462	20231213	124300	129157030	4495	4495	4495	4495	11
463	20231213	124200	129107585	4495	4495	4495	4495	0
464	20231213	124100	129107585	4495	4495	4495	4495	11
465	20231213	124000	129058140	4495	4495	4495	4495	11
466	20231213	123900	129008695	4495	4495	4495	4495	0
467	20231213	123800	129008695	4495	4495	4495	4495	13
468	20231213	123700	128950260	4495	4495	4495	4495	0
469	20231213	123600	128950260	4495	4495	4495	4495	11
470	20231213	123500	128900815	4495	4495	4495	4495	1
471	20231213	123400	128896320	4495	4495	4495	4495	0
472	20231213	123300	128896320	4495	4495	4495	4495	14
473	20231213	123200	128833390	4495	4495	4495	4495	30
474	20231213	123100	128698540	4500	4500	4500	4500	11
475	20231213	123000	128649040	4495	4495	4495	4495	34
476	20231213	122900	128496210	4500	4500	4500	4500	0
477	20231213	122800	128496210	4500	4500	4500	4500	0
478	20231213	122700	128496210	4500	4500	4500	4500	10
479	20231213	122600	128451210	4500	4495	4500	4495	603
480	20231213	122500	125740500	4500	4500	4500	4500	11
481	20231213	122400	125691000	4500	4500	4500	4500	0
482	20231213	122300	125691000	4500	4495	4500	4495	156
483	20231213	122200	124989590	4500	4500	4500	4500	81
484	20231213	122100	124625090	4500	4500	4500	4500	0
485	20231213	122000	124625090	4500	4500	4500	4500	12
486	20231213	121900	124571090	4500	4500	4500	4500	0
487	20231213	121800	124571090	4500	4500	4500	4500	11
488	20231213	121700	124521590	4500	4500	4500	4500	0
489	20231213	121600	124521590	4500	4500	4500	4500	11
490	20231213	121500	124472090	4500	4500	4500	4500	11
491	20231213	121400	124422590	4500	4500	4500	4500	0
492	20231213	121300	124422590	4500	4500	4500	4500	34
493	20231213	121200	124269590	4500	4500	4500	4500	0
494	20231213	121100	124269590	4500	4500	4500	4500	11
495	20231213	121000	124220090	4500	4495	4500	4495	54
496	20231213	120900	123977140	4490	4490	4490	4490	0
497	20231213	120800	123977140	4490	4490	4490	4490	2
498	20231213	120700	123968160	4500	4500	4500	4500	0
499	20231213	120600	123968160	4500	4500	4500	4500	0
500	20231213	120500	123968160	4500	4500	4500	4500	0
501	20231213	120400	123968160	4500	4500	4500	4500	0
502	20231213	120300	123968160	4500	4500	4500	4495	603
503	20231213	120200	121257290	4495	4495	4495	4495	34
504	20231213	120100	121104460	4500	4500	4500	4500	0
505	20231213	120000	121104460	4500	4500	4500	4500	0
506	20231213	115900	121104460	4500	4500	4500	4500	16
507	20231213	115800	121032460	4500	4500	4500	4500	1
508	20231213	115700	121027960	4500	4500	4500	4500	0
509	20231213	115600	121027960	4500	4495	4500	4495	27
510	20231213	115500	120906510	4500	4500	4500	4500	11
511	20231213	115400	120857010	4500	4500	4500	4500	30
512	20231213	115300	120722010	4500	4495	4500	4495	71
513	20231213	115200	120402800	4495	4495	4495	4495	12
514	20231213	115100	120348860	4495	4490	4495	4490	170
515	20231213	115000	119585235	4490	4490	4490	4490	10
516	20231213	114900	119540335	4490	4490	4490	4490	25
517	20231213	114800	119428085	4485	4485	4485	4485	13
518	20231213	114700	119369780	4485	4485	4485	4485	11
519	20231213	114600	119320445	4485	4485	4490	4485	49
520	20231213	114500	119100625	4485	4485	4485	4485	14
521	20231213	114400	119037835	4490	4490	4490	4475	80
522	20231213	114300	118679535	4490	4490	4490	4490	5
523	20231213	114200	118657085	4490	4490	4490	4490	112
524	20231213	114100	118154205	4490	4490	4490	4490	111
525	20231213	114000	117655815	4490	4490	4490	4490	0
526	20231213	113900	117655815	4490	4490	4490	4490	0
527	20231213	113800	117655815	4490	4490	4490	4490	0
528	20231213	113700	117655815	4490	4490	4490	4490	49
529	20231213	113600	117435805	4490	4490	4490	4490	0
530	20231213	113500	117435805	4490	4490	4490	4490	5
531	20231213	113400	117413355	4475	4475	4475	4475	0
532	20231213	113300	117413355	4475	4475	4475	4475	0
533	20231213	113200	117413355	4475	4475	4475	4475	0
534	20231213	113100	117413355	4475	4475	4475	4475	0
535	20231213	113000	117413355	4475	4495	4495	4475	157
536	20231213	112900	116707690	4495	4495	4495	4495	1
537	20231213	112800	116703195	4495	4495	4500	4495	835
538	20231213	112700	112949645	4495	4495	4495	4495	0
539	20231213	112600	112949645	4495	4495	4495	4495	20
540	20231213	112500	112859745	4495	4495	4495	4495	0
541	20231213	112400	112859745	4495	4495	4495	4495	0
542	20231213	112300	112859745	4495	4495	4495	4495	57
543	20231213	112200	112603530	4505	4500	4505	4495	1660
544	20231213	112100	105133830	4500	4500	4500	4500	254
545	20231213	112000	103990830	4500	4490	4500	4490	693
546	20231213	111900	100878895	4490	4485	4490	4485	12
547	20231213	111800	100825065	4485	4480	4485	4480	12
548	20231213	111700	100771280	4480	4480	4480	4480	2
549	20231213	111600	100762320	4480	4480	4480	4480	19
550	20231213	111500	100677200	4480	4480	4480	4480	17
551	20231213	111400	100601040	4480	4480	4480	4480	16
552	20231213	111300	100529360	4480	4475	4480	4475	15
553	20231213	111200	100462165	4475	4475	4475	4475	1
554	20231213	111100	100457690	4480	4480	4480	4480	14
555	20231213	111000	100394970	4480	4480	4480	4480	1
556	20231213	110900	100390490	4480	4480	4480	4480	0
557	20231213	110800	100390490	4480	4480	4480	4480	2
558	20231213	110700	100381530	4480	4480	4480	4480	1
559	20231213	110600	100377050	4485	4490	4490	4485	374
560	20231213	110500	98699595	4490	4490	4490	4490	10
561	20231213	110400	98654695	4490	4490	4490	4490	12
562	20231213	110300	98600815	4490	4490	4490	4490	1
563	20231213	110200	98596325	4490	4490	4490	4490	12
564	20231213	110100	98542445	4490	4485	4490	4485	63
565	20231213	110000	98259825	4480	4480	4480	4480	0
566	20231213	105900	98259825	4480	4485	4485	4470	143
567	20231213	105800	97620345	4490	4490	4490	4490	0
568	20231213	105700	97620345	4490	4490	4490	4490	0
569	20231213	105600	97620345	4490	4490	4490	4490	0
570	20231213	105500	97620345	4490	4490	4490	4490	50
571	20231213	105400	97395845	4490	4490	4490	4480	27
572	20231213	105300	97274785	4490	4485	4490	4485	6
573	20231213	105200	97247850	4490	4490	4490	4485	185
574	20231213	105100	96418000	4490	4485	4490	4485	48
575	20231213	105000	96202645	4490	4485	4490	4485	61
576	20231213	104900	95929035	4485	4480	4485	4480	579
577	20231213	104800	93334825	4480	4480	4480	4480	10
578	20231213	104700	93290025	4480	4480	4480	4480	10
579	20231213	104600	93245225	4480	4475	4480	4475	13
580	20231213	104500	93186995	4475	4470	4475	4470	61
581	20231213	104400	92914295	4465	4465	4465	4465	0
582	20231213	104300	92914295	4465	4465	4465	4465	0
583	20231213	104200	92914295	4465	4465	4465	4465	0
584	20231213	104100	92914295	4465	4460	4465	4460	120
585	20231213	104000	92378595	4465	4475	4475	4465	71
586	20231213	103900	92061080	4465	4465	4465	4465	10
587	20231213	103800	92016430	4475	4475	4475	4475	88
588	20231213	103700	91622630	4485	4485	4485	4485	0
589	20231213	103600	91622630	4485	4485	4485	4485	15
590	20231213	103500	91555355	4485	4480	4485	4480	15
591	20231213	103400	91488085	4485	4485	4485	4485	0
592	20231213	103300	91488085	4485	4485	4485	4485	15
593	20231213	103200	91420810	4485	4475	4485	4475	15
594	20231213	103100	91353565	4480	4480	4480	4480	0
595	20231213	103000	91353565	4480	4470	4480	4470	16
596	20231213	102900	91281985	4470	4470	4470	4470	15
597	20231213	102800	91214935	4470	4470	4470	4470	3
598	20231213	102700	91201525	4480	4480	4480	4480	1
599	20231213	102600	91197045	4465	4470	4470	4465	135
600	20231213	102500	90594175	4485	4485	4485	4485	0
601	20231213	102400	90594175	4485	4480	4485	4480	12
602	20231213	102300	90540360	4485	4470	4485	4470	13
603	20231213	102200	90482075	4485	4490	4490	4470	33
604	20231213	102100	90334060	4490	4490	4490	4490	7
605	20231213	102000	90302630	4490	4490	4490	4490	13
606	20231213	101900	90244260	4490	4490	4490	4490	13
607	20231213	101800	90185890	4475	4470	4475	4470	513
608	20231213	101700	87890265	4465	4465	4465	4465	89
609	20231213	101600	87492880	4465	4465	4465	4465	1434
610	20231213	101500	81090070	4465	4455	4465	4455	737
611	20231213	101400	77803715	4455	4455	4455	4455	9
612	20231213	101300	77763620	4455	4455	4455	4455	14
613	20231213	101200	77701250	4455	4455	4455	4455	14
614	20231213	101100	77638880	4440	4440	4440	4440	140
615	20231213	101000	77017280	4440	4455	4455	4440	55
616	20231213	100900	76772975	4455	4455	4455	4455	41
617	20231213	100800	76590320	4455	4455	4455	4455	24
618	20231213	100700	76483400	4455	4440	4455	4440	9
619	20231213	100600	76443320	4455	4455	4455	4455	17
620	20231213	100500	76367585	4455	4455	4455	4455	14
621	20231213	100400	76305215	4455	4455	4455	4455	14
622	20231213	100300	76242845	4460	4460	4460	4460	7
623	20231213	100200	76211625	4460	4435	4460	4435	56
624	20231213	100100	75962915	4460	4460	4460	4460	104
625	20231213	100000	75499075	4460	4435	4460	4435	10
626	20231213	095900	75454550	4435	4460	4460	4435	107
627	20231213	095800	74979830	4460	4460	4460	4435	9
628	20231213	095700	74939715	4460	4460	4460	4460	14
629	20231213	095600	74877275	4460	4460	4460	4460	34
630	20231213	095500	74725635	4460	4460	4460	4460	7
631	20231213	095400	74694415	4430	4460	4460	4430	2269
632	20231213	095300	64637590	4460	4460	4460	4460	7
633	20231213	095200	64606370	4460	4460	4460	4460	14
634	20231213	095100	64543930	4460	4460	4460	4460	14
635	20231213	095000	64481490	4465	4465	4465	4465	7
636	20231213	094900	64450235	4440	4465	4465	4440	507
637	20231213	094800	62198980	4465	4465	4465	4465	8
638	20231213	094700	62163260	4465	4465	4465	4465	14
639	20231213	094600	62100750	4465	4465	4465	4435	184
640	20231213	094500	61281290	4465	4470	4470	4465	14
641	20231213	094400	61218745	4470	4470	4470	4470	7
642	20231213	094300	61187455	4470	4465	4470	4465	316
643	20231213	094200	59775645	4465	4465	4465	4435	98
644	20231213	094100	59340595	4465	4465	4465	4465	24
645	20231213	094000	59233435	4435	4465	4465	4435	608
646	20231213	093900	56534965	4465	4465	4465	4465	29
647	20231213	093800	56405480	4465	4465	4465	4465	15
648	20231213	093700	56338505	4465	4445	4465	4445	13
649	20231213	093600	56280480	4470	4465	4470	4465	14
650	20231213	093500	56217955	4465	4465	4465	4465	20
651	20231213	093400	56128655	4465	4460	4465	4460	183
652	20231213	093300	55311585	4460	4440	4460	4440	2176
653	20231213	093200	45650005	4440	4440	4440	4440	331
654	20231213	093100	44180365	4440	4440	4440	4440	0
655	20231213	093000	44180365	4440	4440	4440	4440	0
656	20231213	092900	44180365	4440	4470	4470	4440	51
657	20231213	092800	43953685	4470	4470	4470	4470	1
658	20231213	092700	43949215	4475	4440	4475	4435	1937
659	20231213	092600	35348575	4440	4440	4440	4440	383
660	20231213	092500	33648055	4455	4455	4455	4455	15
661	20231213	092400	33581230	4475	4475	4475	4475	17
662	20231213	092300	33505155	4475	4435	4475	4435	208
663	20231213	092200	32582355	4475	4475	4475	4475	1
664	20231213	092100	32577880	4430	4440	4440	4430	789
665	20231213	092000	29082220	4430	4430	4430	4430	200
666	20231213	091900	28196220	4425	4430	4430	4425	417
667	20231213	091800	26348935	4430	4430	4430	4425	1057
668	20231213	091700	21667175	4425	4475	4475	4425	1234
669	20231213	091600	16197305	4435	4450	4450	4435	300
670	20231213	091500	14865795	4450	4450	4450	4450	150
671	20231213	091400	14198295	4450	4450	4450	4450	0
672	20231213	091300	14198295	4450	4445	4450	4445	451
673	20231213	091200	12192845	4450	4450	4450	4450	0
674	20231213	091100	12192845	4450	4475	4475	4450	62
675	20231213	091000	11916920	4475	4475	4475	4475	20
676	20231213	090900	11827420	4480	4480	4480	4480	7
677	20231213	090800	11796060	4480	4480	4480	4480	4
678	20231213	090700	11778140	4490	4490	4490	4490	0
679	20231213	090600	11778140	4490	4490	4490	4490	1
680	20231213	090500	11773650	4440	4445	4445	4440	106
681	20231213	090400	11302510	4440	4440	4440	4440	0
682	20231213	090300	11302510	4440	4440	4440	4440	0
683	20231213	090200	11302510	4440	4440	4445	4440	317
684	20231213	090100	9894845	4530	4530	4530	4400	1173
685	20231213	090000	4704000	4480	4480	4480	4480	1050