KissMeData/185490/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202700	376822035	3070	3070	3070	3070	3569
3	20231213	202600	376822035	3070	3070	3070	3070	0
4	20231213	202500	376822035	3070	3070	3070	3070	0
5	20231213	202400	376822035	3070	3070	3070	3070	0
6	20231213	202300	376822035	3070	3070	3070	3070	0
7	20231213	202200	376822035	3070	3070	3070	3070	0
8	20231213	202100	376822035	3070	3070	3070	3070	0
9	20231213	202000	376822035	3070	3070	3070	3070	0
10	20231213	201900	376822035	3070	3070	3070	3070	0
11	20231213	201800	376822035	3070	3070	3070	3070	0
12	20231213	201700	376822035	3070	3070	3070	3070	0
13	20231213	201600	376822035	3070	3070	3070	3070	0
14	20231213	201500	376822035	3070	3070	3070	3070	0
15	20231213	201400	376822035	3070	3070	3070	3070	0
16	20231213	201300	376822035	3070	3070	3070	3070	0
17	20231213	201200	376822035	3070	3070	3070	3070	0
18	20231213	201100	376822035	3070	3070	3070	3070	0
19	20231213	201000	376822035	3070	3070	3070	3070	0
20	20231213	200900	376822035	3070	3070	3070	3070	0
21	20231213	200800	376822035	3070	3070	3070	3070	0
22	20231213	200700	376822035	3070	3070	3070	3070	0
23	20231213	200600	376822035	3070	3070	3070	3070	0
24	20231213	200500	376822035	3070	3070	3070	3070	0
25	20231213	200400	376822035	3070	3070	3070	3070	0
26	20231213	200300	376822035	3070	3070	3070	3070	0
27	20231213	200200	376822035	3070	3070	3070	3070	0
28	20231213	200100	376822035	3070	3070	3070	3070	0
29	20231213	200000	376822035	3070	3070	3070	3070	0
30	20231213	195900	376822035	3070	3070	3070	3070	0
31	20231213	195800	376822035	3070	3070	3070	3070	0
32	20231213	195700	376822035	3070	3070	3070	3070	3569
33	20231213	195600	376822035	3070	3070	3070	3070	0
34	20231213	195500	376822035	3070	3070	3070	3070	0
35	20231213	195400	376822035	3070	3070	3070	3070	0
36	20231213	195300	376822035	3070	3070	3070	3070	0
37	20231213	195200	376822035	3070	3070	3070	3070	0
38	20231213	195100	376822035	3070	3070	3070	3070	0
39	20231213	195000	376822035	3070	3070	3070	3070	0
40	20231213	194900	376822035	3070	3070	3070	3070	0
41	20231213	194800	376822035	3070	3070	3070	3070	0
42	20231213	194700	376822035	3070	3070	3070	3070	0
43	20231213	194600	376822035	3070	3070	3070	3070	0
44	20231213	194500	376822035	3070	3070	3070	3070	0
45	20231213	194400	376822035	3070	3070	3070	3070	0
46	20231213	194300	376822035	3070	3070	3070	3070	0
47	20231213	194200	376822035	3070	3070	3070	3070	0
48	20231213	194100	376822035	3070	3070	3070	3070	0
49	20231213	194000	376822035	3070	3070	3070	3070	0
50	20231213	193900	376822035	3070	3070	3070	3070	0
51	20231213	193800	376822035	3070	3070	3070	3070	0
52	20231213	193700	376822035	3070	3070	3070	3070	0
53	20231213	193600	376822035	3070	3070	3070	3070	0
54	20231213	193500	376822035	3070	3070	3070	3070	0
55	20231213	193400	376822035	3070	3070	3070	3070	0
56	20231213	193300	376822035	3070	3070	3070	3070	0
57	20231213	193200	376822035	3070	3070	3070	3070	0
58	20231213	193100	376822035	3070	3070	3070	3070	0
59	20231213	193000	376822035	3070	3070	3070	3070	0
60	20231213	192900	376822035	3070	3070	3070	3070	0
61	20231213	192800	376822035	3070	3070	3070	3070	0
62	20231213	192700	376822035	3070	3070	3070	3070	3569
63	20231213	192600	376822035	3070	3070	3070	3070	0
64	20231213	192500	376822035	3070	3070	3070	3070	0
65	20231213	192400	376822035	3070	3070	3070	3070	0
66	20231213	192300	376822035	3070	3070	3070	3070	0
67	20231213	192200	376822035	3070	3070	3070	3070	0
68	20231213	192100	376822035	3070	3070	3070	3070	0
69	20231213	192000	376822035	3070	3070	3070	3070	0
70	20231213	191900	376822035	3070	3070	3070	3070	0
71	20231213	191800	376822035	3070	3070	3070	3070	0
72	20231213	191700	376822035	3070	3070	3070	3070	0
73	20231213	191600	376822035	3070	3070	3070	3070	0
74	20231213	191500	376822035	3070	3070	3070	3070	0
75	20231213	191400	376822035	3070	3070	3070	3070	0
76	20231213	191300	376822035	3070	3070	3070	3070	0
77	20231213	191200	376822035	3070	3070	3070	3070	0
78	20231213	191100	376822035	3070	3070	3070	3070	0
79	20231213	191000	376822035	3070	3070	3070	3070	0
80	20231213	190900	376822035	3070	3070	3070	3070	0
81	20231213	190800	376822035	3070	3070	3070	3070	0
82	20231213	190700	376822035	3070	3070	3070	3070	0
83	20231213	190600	376822035	3070	3070	3070	3070	0
84	20231213	190500	376822035	3070	3070	3070	3070	0
85	20231213	190400	376822035	3070	3070	3070	3070	0
86	20231213	190300	376822035	3070	3070	3070	3070	0
87	20231213	190200	376822035	3070	3070	3070	3070	0
88	20231213	190100	376822035	3070	3070	3070	3070	0
89	20231213	190000	376822035	3070	3070	3070	3070	0
90	20231213	185900	376822035	3070	3070	3070	3070	0
91	20231213	185800	376822035	3070	3070	3070	3070	0
92	20231213	185700	376822035	3070	3070	3070	3070	3569
93	20231213	185600	376822035	3070	3070	3070	3070	0
94	20231213	185500	376822035	3070	3070	3070	3070	0
95	20231213	185400	376822035	3070	3070	3070	3070	0
96	20231213	185300	376822035	3070	3070	3070	3070	0
97	20231213	185200	376822035	3070	3070	3070	3070	0
98	20231213	185100	376822035	3070	3070	3070	3070	0
99	20231213	185000	376822035	3070	3070	3070	3070	0
100	20231213	184900	376822035	3070	3070	3070	3070	0
101	20231213	184800	376822035	3070	3070	3070	3070	0
102	20231213	184700	376822035	3070	3070	3070	3070	0
103	20231213	184600	376822035	3070	3070	3070	3070	0
104	20231213	184500	376822035	3070	3070	3070	3070	0
105	20231213	184400	376822035	3070	3070	3070	3070	0
106	20231213	184300	376822035	3070	3070	3070	3070	0
107	20231213	184200	376822035	3070	3070	3070	3070	0
108	20231213	184100	376822035	3070	3070	3070	3070	0
109	20231213	184000	376822035	3070	3070	3070	3070	0
110	20231213	183900	376822035	3070	3070	3070	3070	0
111	20231213	183800	376822035	3070	3070	3070	3070	0
112	20231213	183700	376822035	3070	3070	3070	3070	0
113	20231213	183600	376822035	3070	3070	3070	3070	0
114	20231213	183500	376822035	3070	3070	3070	3070	0
115	20231213	183400	376822035	3070	3070	3070	3070	0
116	20231213	183300	376822035	3070	3070	3070	3070	0
117	20231213	183200	376822035	3070	3070	3070	3070	0
118	20231213	183100	376822035	3070	3070	3070	3070	0
119	20231213	183000	376822035	3070	3070	3070	3070	0
120	20231213	182900	376822035	3070	3070	3070	3070	0
121	20231213	182800	376822035	3070	3070	3070	3070	0
122	20231213	182700	376822035	3070	3070	3070	3070	3569
123	20231213	182600	376822035	3070	3070	3070	3070	0
124	20231213	182500	376822035	3070	3070	3070	3070	0
125	20231213	182400	376822035	3070	3070	3070	3070	0
126	20231213	182300	376822035	3070	3070	3070	3070	0
127	20231213	182200	376822035	3070	3070	3070	3070	0
128	20231213	182100	376822035	3070	3070	3070	3070	0
129	20231213	182000	376822035	3070	3070	3070	3070	0
130	20231213	181900	376822035	3070	3070	3070	3070	0
131	20231213	181800	376822035	3070	3070	3070	3070	0
132	20231213	181700	376822035	3070	3070	3070	3070	0
133	20231213	181600	376822035	3070	3070	3070	3070	0
134	20231213	181500	376822035	3070	3070	3070	3070	0
135	20231213	181400	376822035	3070	3070	3070	3070	0
136	20231213	181300	376822035	3070	3070	3070	3070	0
137	20231213	181200	376822035	3070	3070	3070	3070	0
138	20231213	181100	376822035	3070	3070	3070	3070	0
139	20231213	181000	376822035	3070	3070	3070	3070	0
140	20231213	180900	376822035	3070	3070	3070	3070	0
141	20231213	180800	376822035	3070	3070	3070	3070	0
142	20231213	180700	376822035	3070	3070	3070	3070	0
143	20231213	180600	376822035	3070	3070	3070	3070	0
144	20231213	180500	376822035	3070	3070	3070	3070	0
145	20231213	180400	376822035	3070	3070	3070	3070	0
146	20231213	180300	376822035	3070	3070	3070	3070	0
147	20231213	180200	376822035	3070	3070	3070	3070	0
148	20231213	180100	376822035	3070	3070	3070	3070	0
149	20231213	180000	376822035	3070	3070	3070	3070	0
150	20231213	175900	376822035	3070	3070	3070	3070	0
151	20231213	175800	376822035	3070	3070	3070	3070	0
152	20231213	175700	376822035	3070	3070	3070	3070	3569
153	20231213	175600	376822035	3070	3070	3070	3070	0
154	20231213	175500	376822035	3070	3070	3070	3070	0
155	20231213	175400	376822035	3070	3070	3070	3070	0
156	20231213	175300	376822035	3070	3070	3070	3070	0
157	20231213	175200	376822035	3070	3070	3070	3070	0
158	20231213	175100	376822035	3070	3070	3070	3070	0
159	20231213	175000	376822035	3070	3070	3070	3070	0
160	20231213	174900	376822035	3070	3070	3070	3070	0
161	20231213	174800	376822035	3070	3070	3070	3070	0
162	20231213	174700	376822035	3070	3070	3070	3070	0
163	20231213	174600	376822035	3070	3070	3070	3070	0
164	20231213	174500	376822035	3070	3070	3070	3070	0
165	20231213	174400	376822035	3070	3070	3070	3070	0
166	20231213	174300	376822035	3070	3070	3070	3070	0
167	20231213	174200	376822035	3070	3070	3070	3070	0
168	20231213	174100	376822035	3070	3070	3070	3070	0
169	20231213	174000	376822035	3070	3070	3070	3070	0
170	20231213	173900	376822035	3070	3070	3070	3070	0
171	20231213	173800	376822035	3070	3070	3070	3070	0
172	20231213	173700	376822035	3070	3070	3070	3070	0
173	20231213	173600	376822035	3070	3070	3070	3070	0
174	20231213	173500	376822035	3070	3070	3070	3070	0
175	20231213	173400	376822035	3070	3070	3070	3070	0
176	20231213	173300	376822035	3070	3070	3070	3070	0
177	20231213	173200	376822035	3070	3070	3070	3070	0
178	20231213	173100	376822035	3070	3070	3070	3070	0
179	20231213	173000	376822035	3070	3070	3070	3070	0
180	20231213	172900	376822035	3070	3070	3070	3070	0
181	20231213	172800	376822035	3070	3070	3070	3070	0
182	20231213	172700	376822035	3070	3070	3070	3070	3569
183	20231213	172600	376822035	3070	3070	3070	3070	0
184	20231213	172500	376822035	3070	3070	3070	3070	0
185	20231213	172400	376822035	3070	3070	3070	3070	0
186	20231213	172300	376822035	3070	3070	3070	3070	0
187	20231213	172200	376822035	3070	3070	3070	3070	0
188	20231213	172100	376822035	3070	3070	3070	3070	0
189	20231213	172000	376822035	3070	3070	3070	3070	0
190	20231213	171900	376822035	3070	3070	3070	3070	0
191	20231213	171800	376822035	3070	3070	3070	3070	0
192	20231213	171700	376822035	3070	3070	3070	3070	0
193	20231213	171600	376822035	3070	3070	3070	3070	0
194	20231213	171500	376822035	3070	3070	3070	3070	0
195	20231213	171400	376822035	3070	3070	3070	3070	0
196	20231213	171300	376822035	3070	3070	3070	3070	0
197	20231213	171200	376822035	3070	3070	3070	3070	0
198	20231213	171100	376822035	3070	3070	3070	3070	0
199	20231213	171000	376822035	3070	3070	3070	3070	0
200	20231213	170900	376822035	3070	3070	3070	3070	0
201	20231213	170800	376822035	3070	3070	3070	3070	0
202	20231213	170700	376822035	3070	3070	3070	3070	0
203	20231213	170600	376822035	3070	3070	3070	3070	0
204	20231213	170500	376822035	3070	3070	3070	3070	0
205	20231213	170400	376822035	3070	3070	3070	3070	0
206	20231213	170300	376822035	3070	3070	3070	3070	0
207	20231213	170200	376822035	3070	3070	3070	3070	0
208	20231213	170100	376822035	3070	3070	3070	3070	0
209	20231213	170000	376822035	3070	3070	3070	3070	0
210	20231213	165900	376822035	3070	3070	3070	3070	0
211	20231213	165800	376822035	3070	3070	3070	3070	0
212	20231213	165700	376822035	3070	3070	3070	3070	3569
213	20231213	165600	376822035	3070	3070	3070	3070	0
214	20231213	165500	376822035	3070	3070	3070	3070	0
215	20231213	165400	376822035	3070	3070	3070	3070	0
216	20231213	165300	376822035	3070	3070	3070	3070	0
217	20231213	165200	376822035	3070	3070	3070	3070	0
218	20231213	165100	376822035	3070	3070	3070	3070	0
219	20231213	165000	376822035	3070	3070	3070	3070	0
220	20231213	164900	376822035	3070	3070	3070	3070	0
221	20231213	164800	376822035	3070	3070	3070	3070	0
222	20231213	164700	376822035	3070	3070	3070	3070	0
223	20231213	164600	376822035	3070	3070	3070	3070	0
224	20231213	164500	376822035	3070	3070	3070	3070	0
225	20231213	164400	376822035	3070	3070	3070	3070	0
226	20231213	164300	376822035	3070	3070	3070	3070	0
227	20231213	164200	376822035	3070	3070	3070	3070	0
228	20231213	164100	376822035	3070	3070	3070	3070	0
229	20231213	164000	376822035	3070	3070	3070	3070	0
230	20231213	163900	376822035	3070	3070	3070	3070	0
231	20231213	163800	376822035	3070	3070	3070	3070	0
232	20231213	163700	376822035	3070	3070	3070	3070	0
233	20231213	163600	376822035	3070	3070	3070	3070	0
234	20231213	163500	376822035	3070	3070	3070	3070	0
235	20231213	163400	376822035	3070	3070	3070	3070	0
236	20231213	163300	376822035	3070	3070	3070	3070	0
237	20231213	163200	376822035	3070	3070	3070	3070	0
238	20231213	163100	376822035	3070	3070	3070	3070	0
239	20231213	163000	376822035	3070	3070	3070	3070	0
240	20231213	162900	376822035	3070	3070	3070	3070	0
241	20231213	162800	376822035	3070	3070	3070	3070	0
242	20231213	162700	376822035	3070	3070	3070	3070	3569
243	20231213	162600	376822035	3070	3070	3070	3070	0
244	20231213	162500	376822035	3070	3070	3070	3070	0
245	20231213	162400	376822035	3070	3070	3070	3070	0
246	20231213	162300	376822035	3070	3070	3070	3070	0
247	20231213	162200	376822035	3070	3070	3070	3070	0
248	20231213	162100	376822035	3070	3070	3070	3070	0
249	20231213	162000	376822035	3070	3070	3070	3070	0
250	20231213	161900	376822035	3070	3070	3070	3070	0
251	20231213	161800	376822035	3070	3070	3070	3070	0
252	20231213	161700	376822035	3070	3070	3070	3070	0
253	20231213	161600	376822035	3070	3070	3070	3070	0
254	20231213	161500	376822035	3070	3070	3070	3070	0
255	20231213	161400	376822035	3070	3070	3070	3070	0
256	20231213	161300	376822035	3070	3070	3070	3070	0
257	20231213	161200	376822035	3070	3070	3070	3070	0
258	20231213	161100	376822035	3070	3070	3070	3070	0
259	20231213	161000	376822035	3070	3070	3070	3070	0
260	20231213	160900	376822035	3070	3070	3070	3070	0
261	20231213	160800	376822035	3070	3070	3070	3070	0
262	20231213	160700	376822035	3070	3070	3070	3070	0
263	20231213	160600	376822035	3070	3070	3070	3070	0
264	20231213	160500	376822035	3070	3070	3070	3070	0
265	20231213	160400	376822035	3070	3070	3070	3070	0
266	20231213	160300	376822035	3070	3070	3070	3070	0
267	20231213	160200	376822035	3070	3070	3070	3070	0
268	20231213	160100	376822035	3070	3070	3070	3070	0
269	20231213	160000	376822035	3070	3070	3070	3070	0
270	20231213	155900	376822035	3070	3070	3070	3070	0
271	20231213	155800	376822035	3070	3070	3070	3070	0
272	20231213	155700	376822035	3070	3070	3070	3070	3569
273	20231213	155600	376822035	3070	3070	3070	3070	0
274	20231213	155500	376822035	3070	3070	3070	3070	0
275	20231213	155400	376822035	3070	3070	3070	3070	0
276	20231213	155300	376822035	3070	3070	3070	3070	0
277	20231213	155200	376822035	3070	3070	3070	3070	0
278	20231213	155100	376822035	3070	3070	3070	3070	0
279	20231213	155000	376822035	3070	3070	3070	3070	0
280	20231213	154900	376822035	3070	3070	3070	3070	0
281	20231213	154800	376822035	3070	3070	3070	3070	0
282	20231213	154700	376822035	3070	3070	3070	3070	0
283	20231213	154600	376822035	3070	3070	3070	3070	0
284	20231213	154500	376822035	3070	3070	3070	3070	0
285	20231213	154400	376822035	3070	3070	3070	3070	0
286	20231213	154300	376822035	3070	3070	3070	3070	0
287	20231213	154200	376822035	3070	3070	3070	3070	0
288	20231213	154100	376822035	3070	3070	3070	3070	0
289	20231213	154000	376822035	3070	3070	3070	3070	0
290	20231213	153900	376822035	3070	3070	3070	3070	0
291	20231213	153800	376822035	3070	3070	3070	3070	0
292	20231213	153700	376822035	3070	3070	3070	3070	0
293	20231213	153600	376822035	3070	3070	3070	3070	0
294	20231213	153500	376822035	3070	3070	3070	3070	0
295	20231213	153400	376822035	3070	3070	3070	3070	0
296	20231213	153300	376822035	3070	3070	3070	3070	0
297	20231213	153200	376822035	3070	3070	3070	3070	0
298	20231213	153100	376822035	3070	3070	3070	3070	0
299	20231213	153000	376822035	3070	3070	3070	3070	3569
300	20231213	152900	365865205	3065	3065	3065	3065	0
301	20231213	152800	365865205	3065	3065	3065	3065	0
302	20231213	152700	365865205	3065	3065	3065	3065	0
303	20231213	152600	365865205	3065	3065	3065	3065	0
304	20231213	152500	365865205	3065	3065	3065	3065	0
305	20231213	152400	365865205	3065	3065	3065	3065	0
306	20231213	152300	365865205	3065	3065	3065	3065	0
307	20231213	152200	365865205	3065	3065	3065	3065	0
308	20231213	152100	365865205	3065	3065	3065	3065	0
309	20231213	152000	365865205	3065	3065	3065	3065	0
310	20231213	151900	365865205	3065	3065	3065	3050	2082
311	20231213	151800	359506555	3080	3080	3080	3080	0
312	20231213	151700	359506555	3080	3070	3080	3070	5011
313	20231213	151600	344091690	3070	3070	3070	3045	17
314	20231213	151500	344039650	3045	3055	3070	3045	2095
315	20231213	151400	337658060	3070	3050	3070	3050	2840
316	20231213	151300	328941460	3070	3070	3070	3070	1095
317	20231213	151200	325579810	3070	3075	3075	3070	164
318	20231213	151100	325075925	3070	3070	3075	3070	2011
319	20231213	151000	318901900	3070	3060	3075	3045	3364
320	20231213	150900	308583325	3060	3060	3060	3045	127
321	20231213	150800	308195080	3055	3055	3055	3055	2
322	20231213	150700	308188970	3040	3055	3055	3040	249
323	20231213	150600	307429010	3055	3055	3055	3055	201
324	20231213	150500	306814955	3055	3040	3055	3040	19
325	20231213	150400	306756955	3055	3040	3055	3040	13
326	20231213	150300	306717420	3040	3055	3060	3040	3781
327	20231213	150200	295165465	3050	3050	3050	3040	2267
328	20231213	150100	288262645	3050	3050	3050	3050	558
329	20231213	150000	286560745	3050	3050	3050	3050	3
330	20231213	145900	286551595	3040	3055	3055	3040	3541
331	20231213	145800	275733950	3035	3035	3035	3035	0
332	20231213	145700	275733950	3035	3035	3035	3035	290
333	20231213	145600	274853800	3025	3035	3035	3025	486
334	20231213	145500	273381675	3035	3020	3040	3020	4083
335	20231213	145400	261025000	3025	3025	3025	3025	0
336	20231213	145300	261025000	3025	3010	3025	3010	4
337	20231213	145200	261012945	3025	3025	3025	3025	0
338	20231213	145100	261012945	3025	3010	3025	3005	1109
339	20231213	145000	257679500	3025	3025	3025	3025	1
340	20231213	144900	257676475	3005	3005	3005	3005	248
341	20231213	144800	256931235	3025	3025	3025	3015	3
342	20231213	144700	256922170	3015	3040	3040	2990	4753
343	20231213	144600	242593165	3025	3070	3070	3025	3382
344	20231213	144500	232326650	3070	3050	3070	3050	2
345	20231213	144400	232320530	3080	3070	3080	3070	2502
346	20231213	144300	224616605	3060	3060	3065	3035	1531
347	20231213	144200	219924755	3065	3065	3065	3060	201
348	20231213	144100	219308825	3065	3015	3065	3015	5765
349	20231213	144000	201874770	3015	3000	3015	3000	2582
350	20231213	143900	194108210	3000	2985	3000	2985	1001
351	20231213	143800	191105225	2990	2990	2990	2990	230
352	20231213	143700	190417525	3005	3005	3005	3005	0
353	20231213	143600	190417525	3005	3005	3005	3005	0
354	20231213	143500	190417525	3005	3005	3005	3005	0
355	20231213	143400	190417525	3005	3005	3005	3005	0
356	20231213	143300	190417525	3005	3005	3005	3005	0
357	20231213	143200	190417525	3005	3005	3005	3005	0
358	20231213	143100	190417525	3005	2950	3005	2950	12497
359	20231213	143000	153044180	2945	2945	2945	2945	108
360	20231213	142900	152726120	2945	2950	2950	2945	940
361	20231213	142800	149955720	2950	2950	2950	2950	1
362	20231213	142700	149952770	2950	2950	2950	2950	0
363	20231213	142600	149952770	2950	2950	2950	2950	0
364	20231213	142500	149952770	2950	2950	2950	2950	50
365	20231213	142400	149805270	2960	2960	2960	2960	0
366	20231213	142300	149805270	2960	2960	2960	2960	0
367	20231213	142200	149805270	2960	2960	2960	2960	1
368	20231213	142100	149802310	2955	2955	2955	2955	0
369	20231213	142000	149802310	2955	2955	2955	2955	0
370	20231213	141900	149802310	2955	2955	2955	2955	5
371	20231213	141800	149787535	2955	2955	2955	2955	0
372	20231213	141700	149787535	2955	2955	2955	2955	0
373	20231213	141600	149787535	2955	2955	2955	2955	439
374	20231213	141500	148490290	2955	2955	2955	2955	0
375	20231213	141400	148490290	2955	2955	2955	2955	72
376	20231213	141300	148277530	2960	2960	2960	2960	0
377	20231213	141200	148277530	2960	2960	2960	2960	2
378	20231213	141100	148271610	2960	2960	2960	2960	0
379	20231213	141000	148271610	2960	2960	2960	2960	0
380	20231213	140900	148271610	2960	2960	2960	2960	0
381	20231213	140800	148271610	2960	2960	2960	2960	0
382	20231213	140700	148271610	2960	2960	2960	2960	0
383	20231213	140600	148271610	2960	2960	2960	2960	5
384	20231213	140500	148256810	2960	2960	2960	2960	0
385	20231213	140400	148256810	2960	2940	2960	2940	2559
386	20231213	140300	140711470	2940	2955	2955	2940	2443
387	20231213	140200	133519430	2955	2955	2955	2950	1001
388	20231213	140100	130564470	2960	2960	2960	2960	719
389	20231213	140000	128436230	2970	2970	2970	2970	0
390	20231213	135900	128436230	2970	2970	2970	2970	0
391	20231213	135800	128436230	2970	2970	2970	2970	0
392	20231213	135700	128436230	2970	2970	2970	2970	0
393	20231213	135600	128436230	2970	2970	2970	2970	0
394	20231213	135500	128436230	2970	2970	2970	2970	0
395	20231213	135400	128436230	2970	2970	2970	2970	1700
396	20231213	135300	123387230	2965	2965	2965	2965	0
397	20231213	135200	123387230	2965	2965	2965	2965	1
398	20231213	135100	123384265	2965	2965	2965	2965	0
399	20231213	135000	123384265	2965	2965	2965	2965	60
400	20231213	134900	123206365	2960	2960	2960	2960	0
401	20231213	134800	123206365	2960	2960	2960	2960	0
402	20231213	134700	123206365	2960	2960	2960	2960	0
403	20231213	134600	123206365	2960	2960	2960	2960	2
404	20231213	134500	123200445	2965	2965	2965	2965	21
405	20231213	134400	123138180	2965	2970	2970	2965	381
406	20231213	134300	122008510	2970	2970	2970	2970	400
407	20231213	134200	120820510	2970	2970	2970	2970	0
408	20231213	134100	120820510	2970	2970	2970	2970	0
409	20231213	134000	120820510	2970	2970	2970	2970	0
410	20231213	133900	120820510	2970	2970	2970	2970	0
411	20231213	133800	120820510	2970	2970	2970	2970	0
412	20231213	133700	120820510	2970	2970	2970	2970	0
413	20231213	133600	120820510	2970	2970	2970	2970	0
414	20231213	133500	120820510	2970	2970	2970	2970	0
415	20231213	133400	120820510	2970	2970	2970	2970	0
416	20231213	133300	120820510	2970	2970	2970	2970	0
417	20231213	133200	120820510	2970	2970	2970	2970	0
418	20231213	133100	120820510	2970	2970	2970	2970	0
419	20231213	133000	120820510	2970	2970	2970	2970	0
420	20231213	132900	120820510	2970	2970	2970	2970	0
421	20231213	132800	120820510	2970	2970	2970	2970	200
422	20231213	132700	120226510	2985	2985	2985	2985	0
423	20231213	132600	120226510	2985	2985	2985	2985	91
424	20231213	132500	119954875	2985	2975	2985	2975	1251
425	20231213	132400	116233140	2975	2975	2975	2975	1
426	20231213	132300	116230165	2975	2975	2975	2975	0
427	20231213	132200	116230165	2975	2975	2975	2975	0
428	20231213	132100	116230165	2975	2975	2975	2975	1
429	20231213	132000	116227190	2975	2975	2975	2975	0
430	20231213	131900	116227190	2975	2975	2975	2975	0
431	20231213	131800	116227190	2975	2975	2975	2975	0
432	20231213	131700	116227190	2975	2975	2975	2975	2
433	20231213	131600	116221240	2975	2975	2975	2975	1
434	20231213	131500	116218265	2975	2965	2975	2965	15
435	20231213	131400	116173690	2965	2965	2965	2965	200
436	20231213	131300	115580690	2970	2970	2970	2970	0
437	20231213	131200	115580690	2970	2970	2970	2970	70
438	20231213	131100	115372790	2970	2970	2970	2970	0
439	20231213	131000	115372790	2970	2970	2970	2970	0
440	20231213	130900	115372790	2970	2965	2970	2965	211
441	20231213	130800	114746135	2965	2965	2965	2965	4
442	20231213	130700	114734275	2965	2965	2970	2965	9
443	20231213	130600	114707585	2970	2970	2970	2970	0
444	20231213	130500	114707585	2970	2970	2970	2970	0
445	20231213	130400	114707585	2970	2970	2970	2970	20
446	20231213	130300	114648185	2970	2970	2970	2970	0
447	20231213	130200	114648185	2970	2970	2970	2970	0
448	20231213	130100	114648185	2970	2970	2970	2970	0
449	20231213	130000	114648185	2970	2970	2970	2970	0
450	20231213	125900	114648185	2970	2970	2970	2970	0
451	20231213	125800	114648185	2970	2970	2970	2970	0
452	20231213	125700	114648185	2970	2970	2970	2970	200
453	20231213	125600	114054185	2970	2970	2970	2970	0
454	20231213	125500	114054185	2970	2970	2970	2970	0
455	20231213	125400	114054185	2970	2970	2970	2970	2
456	20231213	125300	114048245	2970	2970	2970	2970	1
457	20231213	125200	114045275	2970	2970	2970	2970	0
458	20231213	125100	114045275	2970	2970	2970	2970	0
459	20231213	125000	114045275	2970	2970	2970	2970	0
460	20231213	124900	114045275	2970	2970	2970	2970	3
461	20231213	124800	114036365	2970	2970	2970	2970	1
462	20231213	124700	114033395	2970	2970	2970	2970	1
463	20231213	124600	114030425	2975	2975	2975	2975	0
464	20231213	124500	114030425	2975	2975	2975	2975	0
465	20231213	124400	114030425	2975	2975	2975	2975	0
466	20231213	124300	114030425	2975	2975	2975	2975	1
467	20231213	124200	114027450	2975	2975	2975	2975	0
468	20231213	124100	114027450	2975	2975	2975	2975	1
469	20231213	124000	114024475	2975	2975	2975	2975	0
470	20231213	123900	114024475	2975	2975	2975	2975	0
471	20231213	123800	114024475	2975	2975	2975	2975	0
472	20231213	123700	114024475	2975	2975	2975	2975	0
473	20231213	123600	114024475	2975	2975	2975	2975	1
474	20231213	123500	114021500	2975	2965	2975	2965	111
475	20231213	123400	113692375	2975	2975	2975	2975	2
476	20231213	123300	113686425	2965	2965	2965	2965	0
477	20231213	123200	113686425	2965	2965	2965	2965	225
478	20231213	123100	113019300	2975	2975	2975	2975	0
479	20231213	123000	113019300	2975	2975	2975	2975	0
480	20231213	122900	113019300	2975	2975	2975	2975	0
481	20231213	122800	113019300	2975	2975	2975	2975	0
482	20231213	122700	113019300	2975	2970	2975	2970	3
483	20231213	122600	113010385	2970	2975	2975	2970	3
484	20231213	122500	113001470	2970	2970	2970	2970	0
485	20231213	122400	113001470	2970	2970	2970	2970	0
486	20231213	122300	113001470	2970	2970	2970	2970	6
487	20231213	122200	112983650	2975	2975	2975	2975	0
488	20231213	122100	112983650	2975	2975	2975	2975	0
489	20231213	122000	112983650	2975	2975	2975	2975	0
490	20231213	121900	112983650	2975	2975	2975	2975	0
491	20231213	121800	112983650	2975	2975	2975	2975	0
492	20231213	121700	112983650	2975	2975	2975	2975	0
493	20231213	121600	112983650	2975	2965	2975	2965	7
494	20231213	121500	112962875	2975	2975	2975	2975	0
495	20231213	121400	112962875	2975	2975	2975	2975	0
496	20231213	121300	112962875	2975	2975	2975	2975	1
497	20231213	121200	112959900	2975	2975	2975	2975	0
498	20231213	121100	112959900	2975	2975	2975	2975	0
499	20231213	121000	112959900	2975	2975	2975	2975	3
500	20231213	120900	112950975	2975	2970	2975	2970	14
501	20231213	120800	112909380	2970	2970	2970	2970	1
502	20231213	120700	112906410	2975	2975	2975	2975	0
503	20231213	120600	112906410	2975	2975	2975	2975	0
504	20231213	120500	112906410	2975	2975	2975	2975	1
505	20231213	120400	112903435	2950	2950	2950	2950	0
506	20231213	120300	112903435	2950	2980	2980	2950	5000
507	20231213	120200	98100305	2980	2980	2980	2980	0
508	20231213	120100	98100305	2980	2985	2985	2980	220
509	20231213	120000	97444605	2985	2985	2985	2985	0
510	20231213	115900	97444605	2985	2985	2985	2985	0
511	20231213	115800	97444605	2985	2985	2985	2985	0
512	20231213	115700	97444605	2985	2985	2985	2985	0
513	20231213	115600	97444605	2985	2985	2985	2985	0
514	20231213	115500	97444605	2985	2985	2985	2985	0
515	20231213	115400	97444605	2985	2985	2985	2985	0
516	20231213	115300	97444605	2985	2985	2985	2985	0
517	20231213	115200	97444605	2985	2985	2985	2985	1
518	20231213	115100	97441620	2985	2985	2985	2985	0
519	20231213	115000	97441620	2985	2985	2985	2985	0
520	20231213	114900	97441620	2985	2985	2985	2985	0
521	20231213	114800	97441620	2985	2985	2985	2985	0
522	20231213	114700	97441620	2985	2985	2985	2985	0
523	20231213	114600	97441620	2985	2985	2985	2985	0
524	20231213	114500	97441620	2985	2985	2985	2985	0
525	20231213	114400	97441620	2985	2985	2985	2985	0
526	20231213	114300	97441620	2985	2985	2985	2985	0
527	20231213	114200	97441620	2985	2985	2985	2985	0
528	20231213	114100	97441620	2985	2985	2985	2985	0
529	20231213	114000	97441620	2985	2985	2985	2985	0
530	20231213	113900	97441620	2985	2985	2985	2985	0
531	20231213	113800	97441620	2985	2985	2985	2985	0
532	20231213	113700	97441620	2985	2985	2985	2985	0
533	20231213	113600	97441620	2985	2985	2985	2985	0
534	20231213	113500	97441620	2985	2985	2985	2985	1
535	20231213	113400	97438635	2985	2985	2985	2985	2
536	20231213	113300	97432665	2980	2980	2980	2980	0
537	20231213	113200	97432665	2980	2980	2980	2980	0
538	20231213	113100	97432665	2980	2980	2980	2980	101
539	20231213	113000	97131685	2980	2980	2980	2980	0
540	20231213	112900	97131685	2980	2980	2980	2980	0
541	20231213	112800	97131685	2980	2980	2980	2980	1
542	20231213	112700	97128705	2985	2980	2985	2980	378
543	20231213	112600	96001875	2985	2985	2985	2985	0
544	20231213	112500	96001875	2985	2985	2985	2985	0
545	20231213	112400	96001875	2985	2985	2985	2985	0
546	20231213	112300	96001875	2985	2985	2985	2985	0
547	20231213	112200	96001875	2985	2985	2985	2985	0
548	20231213	112100	96001875	2985	2980	2985	2980	23
549	20231213	112000	95933320	2985	2985	2985	2985	101
550	20231213	111900	95631835	2985	2985	2985	2975	709
551	20231213	111800	93522530	2985	2985	2985	2975	7
552	20231213	111700	93501685	2985	2980	2985	2980	6
553	20231213	111600	93483800	2985	2985	2985	2985	1
554	20231213	111500	93480815	2985	2985	2985	2985	0
555	20231213	111400	93480815	2985	2985	2985	2985	0
556	20231213	111300	93480815	2985	2985	2985	2985	0
557	20231213	111200	93480815	2985	2985	2985	2985	0
558	20231213	111100	93480815	2985	2985	2985	2985	0
559	20231213	111000	93480815	2985	2985	2985	2985	0
560	20231213	110900	93480815	2985	2985	2985	2985	0
561	20231213	110800	93480815	2985	2985	2985	2985	0
562	20231213	110700	93480815	2985	2985	2985	2985	0
563	20231213	110600	93480815	2985	2985	2985	2985	0
564	20231213	110500	93480815	2985	2985	2985	2985	0
565	20231213	110400	93480815	2985	2985	2985	2985	0
566	20231213	110300	93480815	2985	2985	2985	2985	1
567	20231213	110200	93477830	2985	2985	2985	2985	3
568	20231213	110100	93468875	2985	2985	2985	2985	0
569	20231213	110000	93468875	2985	2985	2985	2985	0
570	20231213	105900	93468875	2985	2985	2985	2985	0
571	20231213	105800	93468875	2985	2985	2985	2985	2
572	20231213	105700	93462905	2985	2975	2985	2960	4507
573	20231213	105600	80094500	2985	2985	2985	2985	0
574	20231213	105500	80094500	2985	2985	2985	2980	106
575	20231213	105400	79778600	2980	2980	2980	2980	0
576	20231213	105300	79778600	2980	2980	2980	2980	0
577	20231213	105200	79778600	2980	2980	2980	2980	0
578	20231213	105100	79778600	2980	2980	2980	2980	200
579	20231213	105000	79182600	2980	2980	2980	2980	100
580	20231213	104900	78884600	2980	2980	2980	2980	100
581	20231213	104800	78586600	2985	2985	2985	2985	0
582	20231213	104700	78586600	2985	2980	2985	2980	600
583	20231213	104600	76798105	2975	2975	2975	2975	0
584	20231213	104500	76798105	2975	2975	2975	2975	820
585	20231213	104400	74358605	2980	2980	2980	2980	0
586	20231213	104300	74358605	2980	2980	2980	2980	0
587	20231213	104200	74358605	2980	2980	2980	2980	0
588	20231213	104100	74358605	2980	2980	2980	2980	0
589	20231213	104000	74358605	2980	2980	2980	2980	10
590	20231213	103900	74328805	2980	2980	2980	2980	2
591	20231213	103800	74322845	2980	2980	2980	2980	0
592	20231213	103700	74322845	2980	2980	2980	2980	0
593	20231213	103600	74322845	2980	2980	2980	2980	0
594	20231213	103500	74322845	2980	2980	2980	2980	10
595	20231213	103400	74293045	2980	2980	2980	2980	0
596	20231213	103300	74293045	2980	2980	2980	2980	0
597	20231213	103200	74293045	2980	2980	2980	2980	0
598	20231213	103100	74293045	2980	2980	2980	2980	1
599	20231213	103000	74290065	2975	2980	2980	2975	501
600	20231213	102900	72799585	2980	2980	2980	2980	4
601	20231213	102800	72787665	2980	2980	2980	2980	0
602	20231213	102700	72787665	2980	2980	2980	2980	1475
603	20231213	102600	68392165	2985	2985	2985	2985	0
604	20231213	102500	68392165	2985	2985	2985	2985	0
605	20231213	102400	68392165	2985	2985	2985	2985	0
606	20231213	102300	68392165	2985	2985	2985	2985	0
607	20231213	102200	68392165	2985	2985	2985	2985	1
608	20231213	102100	68389180	2980	2980	2980	2980	1
609	20231213	102000	68386200	2985	2985	2985	2985	281
610	20231213	101900	67547415	2990	2990	2990	2990	1
611	20231213	101800	67544425	2985	2985	2985	2985	501
612	20231213	101700	66048940	2990	2990	2990	2990	0
613	20231213	101600	66048940	2990	2990	2990	2990	1
614	20231213	101500	66045950	2975	2975	2975	2975	0
615	20231213	101400	66045950	2975	2975	2975	2975	0
616	20231213	101300	66045950	2975	2975	2975	2975	0
617	20231213	101200	66045950	2975	2975	2975	2975	0
618	20231213	101100	66045950	2975	2975	2975	2975	0
619	20231213	101000	66045950	2975	2975	2975	2975	0
620	20231213	100900	66045950	2975	2975	2975	2975	35
621	20231213	100800	65941825	2970	2980	2980	2970	615
622	20231213	100700	64112660	2980	2980	2980	2980	0
623	20231213	100600	64112660	2980	2980	2980	2980	0
624	20231213	100500	64112660	2980	2990	2990	2980	200
625	20231213	100400	63515660	2990	2990	2990	2990	763
626	20231213	100300	61234290	2990	2990	2990	2990	3
627	20231213	100200	61225320	2990	2985	2990	2985	336
628	20231213	100100	60221855	2990	2990	2990	2990	1
629	20231213	100000	60218865	2985	2990	2990	2985	110
630	20231213	095900	59890010	2985	2985	2985	2985	362
631	20231213	095800	58809440	2990	2990	2990	2990	1
632	20231213	095700	58806450	2975	2975	2975	2975	15
633	20231213	095600	58761825	2990	2990	2990	2990	0
634	20231213	095500	58761825	2990	2980	2990	2980	2
635	20231213	095400	58755855	2990	2990	2990	2990	0
636	20231213	095300	58755855	2990	2990	2990	2990	0
637	20231213	095200	58755855	2990	2990	2990	2990	0
638	20231213	095100	58755855	2990	2990	2990	2990	0
639	20231213	095000	58755855	2990	2985	2990	2980	3
640	20231213	094900	58746900	2985	2985	2985	2985	0
641	20231213	094800	58746900	2985	2985	2985	2985	2000
642	20231213	094700	52776900	2985	2980	2985	2980	2
643	20231213	094600	52770935	2985	2985	2985	2985	2
644	20231213	094500	52764965	2985	2985	2985	2985	2
645	20231213	094400	52758995	2980	2980	2980	2980	0
646	20231213	094300	52758995	2980	2980	2980	2980	11
647	20231213	094200	52726215	2985	2985	2985	2985	0
648	20231213	094100	52726215	2985	2985	2985	2985	4
649	20231213	094000	52714275	2985	2985	2985	2985	0
650	20231213	093900	52714275	2985	2985	2985	2985	6
651	20231213	093800	52696365	2970	2970	2970	2970	4
652	20231213	093700	52684485	2985	2985	2985	2985	2
653	20231213	093600	52678515	2970	2975	2975	2970	4513
654	20231213	093500	39274400	2985	2985	2985	2985	489
655	20231213	093400	37814735	2985	2985	2985	2985	1
656	20231213	093300	37811750	2985	2985	2985	2985	10
657	20231213	093200	37781900	2985	2980	2985	2980	1000
658	20231213	093100	34800550	2975	2975	2975	2975	330
659	20231213	093000	33818800	2975	2975	2975	2975	100
660	20231213	092900	33521300	2980	2980	2980	2980	0
661	20231213	092800	33521300	2980	2970	2980	2970	11
662	20231213	092700	33488540	2975	2975	2975	2975	6
663	20231213	092600	33470690	2970	2970	2970	2970	507
664	20231213	092500	31964900	2970	2960	2970	2960	3493
665	20231213	092400	21597150	2955	2960	2960	2955	108
666	20231213	092300	21277980	2960	2960	2960	2960	10
667	20231213	092200	21248380	2960	2960	2960	2960	6
668	20231213	092100	21230620	2960	2960	2960	2960	112
669	20231213	092000	20899100	2960	2970	2970	2960	320
670	20231213	091900	19950900	2960	2960	2960	2960	1
671	20231213	091800	19947940	2970	2970	2970	2960	1420
672	20231213	091700	15744675	2970	2970	2970	2970	7
673	20231213	091600	15723885	2970	2970	2970	2970	10
674	20231213	091500	15694185	2970	2970	2970	2970	50
675	20231213	091400	15545685	2975	2965	2975	2960	843
676	20231213	091300	13046415	2965	2970	2970	2965	174
677	20231213	091200	12529655	2980	2975	2980	2975	11
678	20231213	091100	12496925	2975	2980	2985	2965	1029
679	20231213	091000	9437320	2980	2975	2985	2975	665
680	20231213	090900	7457760	2990	2990	2990	2990	50
681	20231213	090800	7308260	2995	2985	2995	2985	27
682	20231213	090700	7227605	2985	2975	2985	2975	193
683	20231213	090600	6652830	2975	2995	3025	2965	2227
684	20231213	090500	18190	3030	3030	3030	3030	0
685	20231213	090400	18190	3030	3030	3030	3030	0
686	20231213	090300	18190	3030	3030	3030	3030	5
687	20231213	090200	3040	3040	3040	3040	3040	0
688	20231213	090100	3040	3040	3040	3040	3040	0
689	20231213	090000	3040	3040	3040	3040	3040	1