KissMeData/241520/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204400	224132640	3000	3000	3000	3000	238
3	20231213	204300	224132640	3000	3000	3000	3000	0
4	20231213	204200	224132640	3000	3000	3000	3000	0
5	20231213	204100	224132640	3000	3000	3000	3000	0
6	20231213	204000	224132640	3000	3000	3000	3000	0
7	20231213	203900	224132640	3000	3000	3000	3000	0
8	20231213	203800	224132640	3000	3000	3000	3000	0
9	20231213	203700	224132640	3000	3000	3000	3000	0
10	20231213	203600	224132640	3000	3000	3000	3000	0
11	20231213	203500	224132640	3000	3000	3000	3000	0
12	20231213	203400	224132640	3000	3000	3000	3000	0
13	20231213	203300	224132640	3000	3000	3000	3000	0
14	20231213	203200	224132640	3000	3000	3000	3000	0
15	20231213	203100	224132640	3000	3000	3000	3000	0
16	20231213	203000	224132640	3000	3000	3000	3000	0
17	20231213	202900	224132640	3000	3000	3000	3000	0
18	20231213	202800	224132640	3000	3000	3000	3000	0
19	20231213	202700	224132640	3000	3000	3000	3000	0
20	20231213	202600	224132640	3000	3000	3000	3000	0
21	20231213	202500	224132640	3000	3000	3000	3000	0
22	20231213	202400	224132640	3000	3000	3000	3000	0
23	20231213	202300	224132640	3000	3000	3000	3000	0
24	20231213	202200	224132640	3000	3000	3000	3000	0
25	20231213	202100	224132640	3000	3000	3000	3000	0
26	20231213	202000	224132640	3000	3000	3000	3000	0
27	20231213	201900	224132640	3000	3000	3000	3000	0
28	20231213	201800	224132640	3000	3000	3000	3000	0
29	20231213	201700	224132640	3000	3000	3000	3000	0
30	20231213	201600	224132640	3000	3000	3000	3000	0
31	20231213	201500	224132640	3000	3000	3000	3000	0
32	20231213	201400	224132640	3000	3000	3000	3000	238
33	20231213	201300	224132640	3000	3000	3000	3000	0
34	20231213	201200	224132640	3000	3000	3000	3000	0
35	20231213	201100	224132640	3000	3000	3000	3000	0
36	20231213	201000	224132640	3000	3000	3000	3000	0
37	20231213	200900	224132640	3000	3000	3000	3000	0
38	20231213	200800	224132640	3000	3000	3000	3000	0
39	20231213	200700	224132640	3000	3000	3000	3000	0
40	20231213	200600	224132640	3000	3000	3000	3000	0
41	20231213	200500	224132640	3000	3000	3000	3000	0
42	20231213	200400	224132640	3000	3000	3000	3000	0
43	20231213	200300	224132640	3000	3000	3000	3000	0
44	20231213	200200	224132640	3000	3000	3000	3000	0
45	20231213	200100	224132640	3000	3000	3000	3000	0
46	20231213	200000	224132640	3000	3000	3000	3000	0
47	20231213	195900	224132640	3000	3000	3000	3000	0
48	20231213	195800	224132640	3000	3000	3000	3000	0
49	20231213	195700	224132640	3000	3000	3000	3000	0
50	20231213	195600	224132640	3000	3000	3000	3000	0
51	20231213	195500	224132640	3000	3000	3000	3000	0
52	20231213	195400	224132640	3000	3000	3000	3000	0
53	20231213	195300	224132640	3000	3000	3000	3000	0
54	20231213	195200	224132640	3000	3000	3000	3000	0
55	20231213	195100	224132640	3000	3000	3000	3000	0
56	20231213	195000	224132640	3000	3000	3000	3000	0
57	20231213	194900	224132640	3000	3000	3000	3000	0
58	20231213	194800	224132640	3000	3000	3000	3000	0
59	20231213	194700	224132640	3000	3000	3000	3000	0
60	20231213	194600	224132640	3000	3000	3000	3000	0
61	20231213	194500	224132640	3000	3000	3000	3000	0
62	20231213	194400	224132640	3000	3000	3000	3000	238
63	20231213	194300	224132640	3000	3000	3000	3000	0
64	20231213	194200	224132640	3000	3000	3000	3000	0
65	20231213	194100	224132640	3000	3000	3000	3000	0
66	20231213	194000	224132640	3000	3000	3000	3000	0
67	20231213	193900	224132640	3000	3000	3000	3000	0
68	20231213	193800	224132640	3000	3000	3000	3000	0
69	20231213	193700	224132640	3000	3000	3000	3000	0
70	20231213	193600	224132640	3000	3000	3000	3000	0
71	20231213	193500	224132640	3000	3000	3000	3000	0
72	20231213	193400	224132640	3000	3000	3000	3000	0
73	20231213	193300	224132640	3000	3000	3000	3000	0
74	20231213	193200	224132640	3000	3000	3000	3000	0
75	20231213	193100	224132640	3000	3000	3000	3000	0
76	20231213	193000	224132640	3000	3000	3000	3000	0
77	20231213	192900	224132640	3000	3000	3000	3000	0
78	20231213	192800	224132640	3000	3000	3000	3000	0
79	20231213	192700	224132640	3000	3000	3000	3000	0
80	20231213	192600	224132640	3000	3000	3000	3000	0
81	20231213	192500	224132640	3000	3000	3000	3000	0
82	20231213	192400	224132640	3000	3000	3000	3000	0
83	20231213	192300	224132640	3000	3000	3000	3000	0
84	20231213	192200	224132640	3000	3000	3000	3000	0
85	20231213	192100	224132640	3000	3000	3000	3000	0
86	20231213	192000	224132640	3000	3000	3000	3000	0
87	20231213	191900	224132640	3000	3000	3000	3000	0
88	20231213	191800	224132640	3000	3000	3000	3000	0
89	20231213	191700	224132640	3000	3000	3000	3000	0
90	20231213	191600	224132640	3000	3000	3000	3000	0
91	20231213	191500	224132640	3000	3000	3000	3000	0
92	20231213	191400	224132640	3000	3000	3000	3000	238
93	20231213	191300	224132640	3000	3000	3000	3000	0
94	20231213	191200	224132640	3000	3000	3000	3000	0
95	20231213	191100	224132640	3000	3000	3000	3000	0
96	20231213	191000	224132640	3000	3000	3000	3000	0
97	20231213	190900	224132640	3000	3000	3000	3000	0
98	20231213	190800	224132640	3000	3000	3000	3000	0
99	20231213	190700	224132640	3000	3000	3000	3000	0
100	20231213	190600	224132640	3000	3000	3000	3000	0
101	20231213	190500	224132640	3000	3000	3000	3000	0
102	20231213	190400	224132640	3000	3000	3000	3000	0
103	20231213	190300	224132640	3000	3000	3000	3000	0
104	20231213	190200	224132640	3000	3000	3000	3000	0
105	20231213	190100	224132640	3000	3000	3000	3000	0
106	20231213	190000	224132640	3000	3000	3000	3000	0
107	20231213	185900	224132640	3000	3000	3000	3000	0
108	20231213	185800	224132640	3000	3000	3000	3000	0
109	20231213	185700	224132640	3000	3000	3000	3000	0
110	20231213	185600	224132640	3000	3000	3000	3000	0
111	20231213	185500	224132640	3000	3000	3000	3000	0
112	20231213	185400	224132640	3000	3000	3000	3000	0
113	20231213	185300	224132640	3000	3000	3000	3000	0
114	20231213	185200	224132640	3000	3000	3000	3000	0
115	20231213	185100	224132640	3000	3000	3000	3000	0
116	20231213	185000	224132640	3000	3000	3000	3000	0
117	20231213	184900	224132640	3000	3000	3000	3000	0
118	20231213	184800	224132640	3000	3000	3000	3000	0
119	20231213	184700	224132640	3000	3000	3000	3000	0
120	20231213	184600	224132640	3000	3000	3000	3000	0
121	20231213	184500	224132640	3000	3000	3000	3000	0
122	20231213	184400	224132640	3000	3000	3000	3000	238
123	20231213	184300	224132640	3000	3000	3000	3000	0
124	20231213	184200	224132640	3000	3000	3000	3000	0
125	20231213	184100	224132640	3000	3000	3000	3000	0
126	20231213	184000	224132640	3000	3000	3000	3000	0
127	20231213	183900	224132640	3000	3000	3000	3000	0
128	20231213	183800	224132640	3000	3000	3000	3000	0
129	20231213	183700	224132640	3000	3000	3000	3000	0
130	20231213	183600	224132640	3000	3000	3000	3000	0
131	20231213	183500	224132640	3000	3000	3000	3000	0
132	20231213	183400	224132640	3000	3000	3000	3000	0
133	20231213	183300	224132640	3000	3000	3000	3000	0
134	20231213	183200	224132640	3000	3000	3000	3000	0
135	20231213	183100	224132640	3000	3000	3000	3000	0
136	20231213	183000	224132640	3000	3000	3000	3000	0
137	20231213	182900	224132640	3000	3000	3000	3000	0
138	20231213	182800	224132640	3000	3000	3000	3000	0
139	20231213	182700	224132640	3000	3000	3000	3000	0
140	20231213	182600	224132640	3000	3000	3000	3000	0
141	20231213	182500	224132640	3000	3000	3000	3000	0
142	20231213	182400	224132640	3000	3000	3000	3000	0
143	20231213	182300	224132640	3000	3000	3000	3000	0
144	20231213	182200	224132640	3000	3000	3000	3000	0
145	20231213	182100	224132640	3000	3000	3000	3000	0
146	20231213	182000	224132640	3000	3000	3000	3000	0
147	20231213	181900	224132640	3000	3000	3000	3000	0
148	20231213	181800	224132640	3000	3000	3000	3000	0
149	20231213	181700	224132640	3000	3000	3000	3000	0
150	20231213	181600	224132640	3000	3000	3000	3000	0
151	20231213	181500	224132640	3000	3000	3000	3000	0
152	20231213	181400	224132640	3000	3000	3000	3000	238
153	20231213	181300	224132640	3000	3000	3000	3000	0
154	20231213	181200	224132640	3000	3000	3000	3000	0
155	20231213	181100	224132640	3000	3000	3000	3000	0
156	20231213	181000	224132640	3000	3000	3000	3000	0
157	20231213	180900	224132640	3000	3000	3000	3000	0
158	20231213	180800	224132640	3000	3000	3000	3000	0
159	20231213	180700	224132640	3000	3000	3000	3000	0
160	20231213	180600	224132640	3000	3000	3000	3000	0
161	20231213	180500	224132640	3000	3000	3000	3000	0
162	20231213	180400	224132640	3000	3000	3000	3000	0
163	20231213	180300	224132640	3000	3000	3000	3000	0
164	20231213	180200	224132640	3000	3000	3000	3000	0
165	20231213	180100	224132640	3000	3000	3000	3000	0
166	20231213	180000	224132640	3000	3000	3000	3000	0
167	20231213	175900	224132640	3000	3000	3000	3000	0
168	20231213	175800	224132640	3000	3000	3000	3000	0
169	20231213	175700	224132640	3000	3000	3000	3000	0
170	20231213	175600	224132640	3000	3000	3000	3000	0
171	20231213	175500	224132640	3000	3000	3000	3000	0
172	20231213	175400	224132640	3000	3000	3000	3000	0
173	20231213	175300	224132640	3000	3000	3000	3000	0
174	20231213	175200	224132640	3000	3000	3000	3000	0
175	20231213	175100	224132640	3000	3000	3000	3000	0
176	20231213	175000	224132640	3000	3000	3000	3000	0
177	20231213	174900	224132640	3000	3000	3000	3000	0
178	20231213	174800	224132640	3000	3000	3000	3000	0
179	20231213	174700	224132640	3000	3000	3000	3000	0
180	20231213	174600	224132640	3000	3000	3000	3000	0
181	20231213	174500	224132640	3000	3000	3000	3000	0
182	20231213	174400	224132640	3000	3000	3000	3000	238
183	20231213	174300	224132640	3000	3000	3000	3000	0
184	20231213	174200	224132640	3000	3000	3000	3000	0
185	20231213	174100	224132640	3000	3000	3000	3000	0
186	20231213	174000	224132640	3000	3000	3000	3000	0
187	20231213	173900	224132640	3000	3000	3000	3000	0
188	20231213	173800	224132640	3000	3000	3000	3000	0
189	20231213	173700	224132640	3000	3000	3000	3000	0
190	20231213	173600	224132640	3000	3000	3000	3000	0
191	20231213	173500	224132640	3000	3000	3000	3000	0
192	20231213	173400	224132640	3000	3000	3000	3000	0
193	20231213	173300	224132640	3000	3000	3000	3000	0
194	20231213	173200	224132640	3000	3000	3000	3000	0
195	20231213	173100	224132640	3000	3000	3000	3000	0
196	20231213	173000	224132640	3000	3000	3000	3000	0
197	20231213	172900	224132640	3000	3000	3000	3000	0
198	20231213	172800	224132640	3000	3000	3000	3000	0
199	20231213	172700	224132640	3000	3000	3000	3000	0
200	20231213	172600	224132640	3000	3000	3000	3000	0
201	20231213	172500	224132640	3000	3000	3000	3000	0
202	20231213	172400	224132640	3000	3000	3000	3000	0
203	20231213	172300	224132640	3000	3000	3000	3000	0
204	20231213	172200	224132640	3000	3000	3000	3000	0
205	20231213	172100	224132640	3000	3000	3000	3000	0
206	20231213	172000	224132640	3000	3000	3000	3000	0
207	20231213	171900	224132640	3000	3000	3000	3000	0
208	20231213	171800	224132640	3000	3000	3000	3000	0
209	20231213	171700	224132640	3000	3000	3000	3000	0
210	20231213	171600	224132640	3000	3000	3000	3000	0
211	20231213	171500	224132640	3000	3000	3000	3000	0
212	20231213	171400	224132640	3000	3000	3000	3000	238
213	20231213	171300	224132640	3000	3000	3000	3000	0
214	20231213	171200	224132640	3000	3000	3000	3000	0
215	20231213	171100	224132640	3000	3000	3000	3000	0
216	20231213	171000	224132640	3000	3000	3000	3000	0
217	20231213	170900	224132640	3000	3000	3000	3000	0
218	20231213	170800	224132640	3000	3000	3000	3000	0
219	20231213	170700	224132640	3000	3000	3000	3000	0
220	20231213	170600	224132640	3000	3000	3000	3000	0
221	20231213	170500	224132640	3000	3000	3000	3000	0
222	20231213	170400	224132640	3000	3000	3000	3000	0
223	20231213	170300	224132640	3000	3000	3000	3000	0
224	20231213	170200	224132640	3000	3000	3000	3000	0
225	20231213	170100	224132640	3000	3000	3000	3000	0
226	20231213	170000	224132640	3000	3000	3000	3000	0
227	20231213	165900	224132640	3000	3000	3000	3000	0
228	20231213	165800	224132640	3000	3000	3000	3000	0
229	20231213	165700	224132640	3000	3000	3000	3000	0
230	20231213	165600	224132640	3000	3000	3000	3000	0
231	20231213	165500	224132640	3000	3000	3000	3000	0
232	20231213	165400	224132640	3000	3000	3000	3000	0
233	20231213	165300	224132640	3000	3000	3000	3000	0
234	20231213	165200	224132640	3000	3000	3000	3000	0
235	20231213	165100	224132640	3000	3000	3000	3000	0
236	20231213	165000	224132640	3000	3000	3000	3000	0
237	20231213	164900	224132640	3000	3000	3000	3000	0
238	20231213	164800	224132640	3000	3000	3000	3000	0
239	20231213	164700	224132640	3000	3000	3000	3000	0
240	20231213	164600	224132640	3000	3000	3000	3000	0
241	20231213	164500	224132640	3000	3000	3000	3000	0
242	20231213	164400	224132640	3000	3000	3000	3000	238
243	20231213	164300	224132640	3000	3000	3000	3000	0
244	20231213	164200	224132640	3000	3000	3000	3000	0
245	20231213	164100	224132640	3000	3000	3000	3000	0
246	20231213	164000	224132640	3000	3000	3000	3000	0
247	20231213	163900	224132640	3000	3000	3000	3000	0
248	20231213	163800	224132640	3000	3000	3000	3000	0
249	20231213	163700	224132640	3000	3000	3000	3000	0
250	20231213	163600	224132640	3000	3000	3000	3000	0
251	20231213	163500	224132640	3000	3000	3000	3000	0
252	20231213	163400	224132640	3000	3000	3000	3000	0
253	20231213	163300	224132640	3000	3000	3000	3000	0
254	20231213	163200	224132640	3000	3000	3000	3000	0
255	20231213	163100	224132640	3000	3000	3000	3000	0
256	20231213	163000	224132640	3000	3000	3000	3000	0
257	20231213	162900	224132640	3000	3000	3000	3000	0
258	20231213	162800	224132640	3000	3000	3000	3000	0
259	20231213	162700	224132640	3000	3000	3000	3000	0
260	20231213	162600	224132640	3000	3000	3000	3000	0
261	20231213	162500	224132640	3000	3000	3000	3000	0
262	20231213	162400	224132640	3000	3000	3000	3000	0
263	20231213	162300	224132640	3000	3000	3000	3000	0
264	20231213	162200	224132640	3000	3000	3000	3000	0
265	20231213	162100	224132640	3000	3000	3000	3000	0
266	20231213	162000	224132640	3000	3000	3000	3000	0
267	20231213	161900	224132640	3000	3000	3000	3000	0
268	20231213	161800	224132640	3000	3000	3000	3000	0
269	20231213	161700	224132640	3000	3000	3000	3000	0
270	20231213	161600	224132640	3000	3000	3000	3000	0
271	20231213	161500	224132640	3000	3000	3000	3000	0
272	20231213	161400	224132640	3000	3000	3000	3000	238
273	20231213	161300	224132640	3000	3000	3000	3000	0
274	20231213	161200	224132640	3000	3000	3000	3000	0
275	20231213	161100	224132640	3000	3000	3000	3000	0
276	20231213	161000	224132640	3000	3000	3000	3000	0
277	20231213	160900	224132640	3000	3000	3000	3000	0
278	20231213	160800	224132640	3000	3000	3000	3000	0
279	20231213	160700	224132640	3000	3000	3000	3000	0
280	20231213	160600	224132640	3000	3000	3000	3000	0
281	20231213	160500	224132640	3000	3000	3000	3000	0
282	20231213	160400	224132640	3000	3000	3000	3000	0
283	20231213	160300	224132640	3000	3000	3000	3000	0
284	20231213	160200	224132640	3000	3000	3000	3000	0
285	20231213	160100	224132640	3000	3000	3000	3000	0
286	20231213	160000	224132640	3000	3000	3000	3000	0
287	20231213	155900	224132640	3000	3000	3000	3000	0
288	20231213	155800	224132640	3000	3000	3000	3000	0
289	20231213	155700	224132640	3000	3000	3000	3000	0
290	20231213	155600	224132640	3000	3000	3000	3000	0
291	20231213	155500	224132640	3000	3000	3000	3000	0
292	20231213	155400	224132640	3000	3000	3000	3000	0
293	20231213	155300	224132640	3000	3000	3000	3000	0
294	20231213	155200	224132640	3000	3000	3000	3000	0
295	20231213	155100	224132640	3000	3000	3000	3000	0
296	20231213	155000	224132640	3000	3000	3000	3000	0
297	20231213	154900	224132640	3000	3000	3000	3000	0
298	20231213	154800	224132640	3000	3000	3000	3000	0
299	20231213	154700	224132640	3000	3000	3000	3000	0
300	20231213	154600	224132640	3000	3000	3000	3000	0
301	20231213	154500	224132640	3000	3000	3000	3000	0
302	20231213	154400	224132640	3000	3000	3000	3000	238
303	20231213	154300	224132640	3000	3000	3000	3000	0
304	20231213	154200	224132640	3000	3000	3000	3000	0
305	20231213	154100	224132640	3000	3000	3000	3000	0
306	20231213	154000	224132640	3000	3000	3000	3000	0
307	20231213	153900	224132640	3000	3000	3000	3000	0
308	20231213	153800	224132640	3000	3000	3000	3000	0
309	20231213	153700	224132640	3000	3000	3000	3000	0
310	20231213	153600	224132640	3000	3000	3000	3000	0
311	20231213	153500	224132640	3000	3000	3000	3000	0
312	20231213	153400	224132640	3000	3000	3000	3000	0
313	20231213	153300	224132640	3000	3000	3000	3000	0
314	20231213	153200	224132640	3000	3000	3000	3000	0
315	20231213	153100	224132640	3000	3000	3000	3000	0
316	20231213	153000	224132640	3000	3000	3000	3000	238
317	20231213	152900	223418640	3000	3000	3000	3000	0
318	20231213	152800	223418640	3000	3000	3000	3000	0
319	20231213	152700	223418640	3000	3000	3000	3000	0
320	20231213	152600	223418640	3000	3000	3000	3000	0
321	20231213	152500	223418640	3000	3000	3000	3000	0
322	20231213	152400	223418640	3000	3000	3000	3000	0
323	20231213	152300	223418640	3000	3000	3000	3000	0
324	20231213	152200	223418640	3000	3000	3000	3000	0
325	20231213	152100	223418640	3000	3000	3000	3000	0
326	20231213	152000	223418640	3000	3000	3000	3000	0
327	20231213	151900	223418640	3000	3000	3000	3000	54
328	20231213	151800	223256640	3000	3000	3000	2970	1045
329	20231213	151700	220145780	2980	2980	2980	2980	0
330	20231213	151600	220145780	2980	2980	2980	2980	0
331	20231213	151500	220145780	2980	2980	2980	2980	2
332	20231213	151400	220139820	2980	2980	2980	2980	0
333	20231213	151300	220139820	2980	2980	2980	2980	0
334	20231213	151200	220139820	2980	2980	2980	2980	399
335	20231213	151100	218950800	2980	2985	2985	2980	173
336	20231213	151000	218434830	2990	2990	2990	2990	100
337	20231213	150900	218135830	2990	2990	2990	2990	15
338	20231213	150800	218090980	2990	2990	2990	2990	0
339	20231213	150700	218090980	2990	2990	2990	2990	53
340	20231213	150600	217932510	2990	2990	2990	2990	70
341	20231213	150500	217723210	2990	2990	2990	2990	225
342	20231213	150400	217050460	3000	3000	3000	3000	0
343	20231213	150300	217050460	3000	3000	3000	3000	50
344	20231213	150200	216900460	2990	2990	2990	2990	0
345	20231213	150100	216900460	2990	2990	2990	2990	8
346	20231213	150000	216876540	3000	3000	3000	3000	100
347	20231213	145900	216576540	2990	2990	2990	2990	100
348	20231213	145800	216277540	3000	3000	3000	3000	1
349	20231213	145700	216274540	2990	2990	2990	2990	0
350	20231213	145600	216274540	2990	3000	3000	2990	820
351	20231213	145500	213817025	3000	3000	3000	3000	0
352	20231213	145400	213817025	3000	3010	3020	3000	2755
353	20231213	145300	205542790	3015	3015	3015	3015	0
354	20231213	145200	205542790	3015	3020	3020	3015	322
355	20231213	145100	204571955	3030	3030	3030	3030	0
356	20231213	145000	204571955	3030	3030	3030	3030	0
357	20231213	144900	204571955	3030	3030	3030	3030	0
358	20231213	144800	204571955	3030	3030	3030	3030	0
359	20231213	144700	204571955	3030	3030	3030	3030	0
360	20231213	144600	204571955	3030	3030	3030	3030	0
361	20231213	144500	204571955	3030	3030	3030	3030	0
362	20231213	144400	204571955	3030	3030	3030	3030	10
363	20231213	144300	204541655	3030	3030	3030	3030	0
364	20231213	144200	204541655	3030	3030	3030	3030	0
365	20231213	144100	204541655	3030	3025	3030	3025	7
366	20231213	144000	204520470	3015	3020	3020	3015	500
367	20231213	143900	203011185	3020	3020	3020	3020	0
368	20231213	143800	203011185	3020	3020	3020	3020	1
369	20231213	143700	203008165	3020	3020	3020	3020	0
370	20231213	143600	203008165	3020	3020	3020	3020	0
371	20231213	143500	203008165	3020	3020	3020	3020	0
372	20231213	143400	203008165	3020	3020	3020	3020	0
373	20231213	143300	203008165	3020	3020	3020	3020	0
374	20231213	143200	203008165	3020	3020	3020	3020	110
375	20231213	143100	202675965	3025	3025	3025	3025	0
376	20231213	143000	202675965	3025	3025	3025	3025	0
377	20231213	142900	202675965	3025	3025	3025	3025	0
378	20231213	142800	202675965	3025	3025	3025	3025	0
379	20231213	142700	202675965	3025	3025	3025	3025	0
380	20231213	142600	202675965	3025	3025	3025	3025	0
381	20231213	142500	202675965	3025	3025	3025	3025	0
382	20231213	142400	202675965	3025	3025	3025	3025	0
383	20231213	142300	202675965	3025	3025	3025	3025	0
384	20231213	142200	202675965	3025	3025	3025	3025	0
385	20231213	142100	202675965	3025	3025	3025	3025	0
386	20231213	142000	202675965	3025	3025	3025	3025	0
387	20231213	141900	202675965	3025	3030	3030	3025	403
388	20231213	141800	201456735	3035	3035	3035	3035	4
389	20231213	141700	201444595	3040	3040	3040	3040	0
390	20231213	141600	201444595	3040	3040	3040	3040	0
391	20231213	141500	201444595	3040	3040	3040	3040	0
392	20231213	141400	201444595	3040	3030	3040	3030	101
393	20231213	141300	201138555	3030	3030	3030	3030	0
394	20231213	141200	201138555	3030	3030	3030	3030	0
395	20231213	141100	201138555	3030	3030	3030	3030	0
396	20231213	141000	201138555	3030	3030	3030	3030	50
397	20231213	140900	200987055	3035	3035	3035	3035	0
398	20231213	140800	200987055	3035	3035	3035	3035	0
399	20231213	140700	200987055	3035	3035	3035	3035	0
400	20231213	140600	200987055	3035	3035	3035	3035	0
401	20231213	140500	200987055	3035	3035	3035	3035	11
402	20231213	140400	200953670	3040	3040	3040	3040	0
403	20231213	140300	200953670	3040	3040	3040	3040	50
404	20231213	140200	200801670	3040	3040	3040	3040	0
405	20231213	140100	200801670	3040	3040	3040	3040	0
406	20231213	140000	200801670	3040	3040	3040	3040	100
407	20231213	135900	200497670	3035	3040	3040	3035	255
408	20231213	135800	199723465	3050	3050	3050	3050	0
409	20231213	135700	199723465	3050	3050	3050	3050	1
410	20231213	135600	199720415	3040	3050	3050	3040	53
411	20231213	135500	199559255	3050	3050	3050	3050	92
412	20231213	135400	199278655	3050	3050	3050	3050	164
413	20231213	135300	198778455	3045	3045	3045	3045	2
414	20231213	135200	198772365	3045	3045	3045	3045	45
415	20231213	135100	198635340	3040	3040	3040	3040	0
416	20231213	135000	198635340	3040	3040	3040	3040	500
417	20231213	134900	197115340	3040	3040	3040	3040	35
418	20231213	134800	197008940	3035	3035	3035	3035	0
419	20231213	134700	197008940	3035	3035	3035	3035	1062
420	20231213	134600	193785770	3035	3035	3035	3035	0
421	20231213	134500	193785770	3035	3035	3035	3035	0
422	20231213	134400	193785770	3035	3035	3035	3035	100
423	20231213	134300	193482270	3035	3035	3035	3035	0
424	20231213	134200	193482270	3035	3035	3035	3035	0
425	20231213	134100	193482270	3035	3035	3035	3035	0
426	20231213	134000	193482270	3035	3030	3035	3030	61
427	20231213	133900	193297435	3025	3025	3025	3025	0
428	20231213	133800	193297435	3025	3015	3025	3015	212
429	20231213	133700	192656255	3015	3015	3015	3015	0
430	20231213	133600	192656255	3015	3015	3015	3015	0
431	20231213	133500	192656255	3015	3015	3015	3015	0
432	20231213	133400	192656255	3015	3015	3015	3015	0
433	20231213	133300	192656255	3015	3015	3015	3015	0
434	20231213	133200	192656255	3015	3015	3015	3015	0
435	20231213	133100	192656255	3015	3015	3015	3015	102
436	20231213	133000	192348725	3020	3020	3020	3020	0
437	20231213	132900	192348725	3020	3020	3020	3020	410
438	20231213	132800	191110525	3015	3015	3015	3015	37
439	20231213	132700	190998970	3015	3015	3015	3015	0
440	20231213	132600	190998970	3015	3015	3015	3015	0
441	20231213	132500	190998970	3015	3015	3015	3015	0
442	20231213	132400	190998970	3015	3015	3015	3015	0
443	20231213	132300	190998970	3015	3015	3015	3015	0
444	20231213	132200	190998970	3015	3015	3015	3015	0
445	20231213	132100	190998970	3015	3015	3015	3015	0
446	20231213	132000	190998970	3015	3015	3015	3015	0
447	20231213	131900	190998970	3015	3015	3015	3015	100
448	20231213	131800	190697470	3020	3020	3020	3020	0
449	20231213	131700	190697470	3020	3020	3020	3020	1
450	20231213	131600	190694450	3020	3020	3020	3020	0
451	20231213	131500	190694450	3020	3020	3020	3020	9
452	20231213	131400	190667270	3020	3020	3020	3020	5
453	20231213	131300	190652170	3020	3020	3020	3020	16
454	20231213	131200	190603850	3020	3020	3020	3020	0
455	20231213	131100	190603850	3020	3020	3020	3020	0
456	20231213	131000	190603850	3020	3020	3020	3020	100
457	20231213	130900	190301850	3030	3030	3030	3030	100
458	20231213	130800	189998850	3030	3030	3030	3030	0
459	20231213	130700	189998850	3030	3030	3030	3030	158
460	20231213	130600	189520110	3030	3030	3030	3030	0
461	20231213	130500	189520110	3030	3030	3030	3030	0
462	20231213	130400	189520110	3030	3030	3030	3030	0
463	20231213	130300	189520110	3030	3030	3030	3030	0
464	20231213	130200	189520110	3030	3030	3030	3030	0
465	20231213	130100	189520110	3030	3030	3030	3030	10
466	20231213	130000	189489810	3030	3030	3030	3030	0
467	20231213	125900	189489810	3030	3030	3030	3030	0
468	20231213	125800	189489810	3030	3030	3030	3030	3
469	20231213	125700	189480720	3030	3030	3030	3030	2
470	20231213	125600	189474660	3005	3005	3005	3005	0
471	20231213	125500	189474660	3005	3005	3005	3005	0
472	20231213	125400	189474660	3005	3005	3005	3005	0
473	20231213	125300	189474660	3005	3005	3005	3005	0
474	20231213	125200	189474660	3005	3005	3005	3005	0
475	20231213	125100	189474660	3005	3005	3005	3005	0
476	20231213	125000	189474660	3005	3005	3005	3005	0
477	20231213	124900	189474660	3005	3005	3005	3005	0
478	20231213	124800	189474660	3005	3005	3005	3005	0
479	20231213	124700	189474660	3005	3005	3005	3005	2
480	20231213	124600	189468650	3035	3035	3035	3035	0
481	20231213	124500	189468650	3035	3035	3035	3035	0
482	20231213	124400	189468650	3035	3030	3035	3030	49
483	20231213	124300	189319965	3010	3010	3010	3010	0
484	20231213	124200	189319965	3010	3010	3010	3010	0
485	20231213	124100	189319965	3010	3010	3010	3010	0
486	20231213	124000	189319965	3010	3010	3010	3010	0
487	20231213	123900	189319965	3010	3010	3010	3010	0
488	20231213	123800	189319965	3010	3010	3010	3010	0
489	20231213	123700	189319965	3010	3010	3010	3010	0
490	20231213	123600	189319965	3010	3010	3010	3010	0
491	20231213	123500	189319965	3010	3010	3010	3010	0
492	20231213	123400	189319965	3010	3010	3010	3010	0
493	20231213	123300	189319965	3010	3010	3010	3010	0
494	20231213	123200	189319965	3010	3010	3010	3010	10
495	20231213	123100	189289865	3010	3035	3035	3010	510
496	20231213	123000	187742265	3035	3035	3035	3035	0
497	20231213	122900	187742265	3035	3035	3035	3035	0
498	20231213	122800	187742265	3035	3010	3035	3010	4
499	20231213	122700	187730200	3035	3035	3035	3035	10
500	20231213	122600	187699850	3025	3025	3025	3025	0
501	20231213	122500	187699850	3025	3025	3025	3025	10
502	20231213	122400	187669600	3040	3015	3040	3015	2500
503	20231213	122300	180091400	3010	2995	3010	2995	1500
504	20231213	122200	175582590	2995	2995	2995	2995	0
505	20231213	122100	175582590	2995	2995	2995	2995	0
506	20231213	122000	175582590	2995	2995	2995	2995	0
507	20231213	121900	175582590	2995	2995	2995	2995	0
508	20231213	121800	175582590	2995	2995	2995	2995	0
509	20231213	121700	175582590	2995	2995	2995	2995	0
510	20231213	121600	175582590	2995	2995	2995	2995	0
511	20231213	121500	175582590	2995	2990	2995	2990	44
512	20231213	121400	175451020	2995	2995	2995	2995	0
513	20231213	121300	175451020	2995	2995	2995	2995	0
514	20231213	121200	175451020	2995	2995	2995	2995	0
515	20231213	121100	175451020	2995	2995	2995	2995	0
516	20231213	121000	175451020	2995	2995	2995	2995	0
517	20231213	120900	175451020	2995	2995	2995	2995	0
518	20231213	120800	175451020	2995	2995	2995	2995	0
519	20231213	120700	175451020	2995	2995	2995	2995	0
520	20231213	120600	175451020	2995	2995	2995	2995	0
521	20231213	120500	175451020	2995	2995	2995	2995	0
522	20231213	120400	175451020	2995	2995	2995	2995	0
523	20231213	120300	175451020	2995	2995	2995	2995	1
524	20231213	120200	175448025	2975	2965	2975	2965	5095
525	20231213	120100	160340890	2965	2970	2970	2965	1259
526	20231213	120000	156605420	2995	2995	2995	2995	1
527	20231213	115900	156602425	2975	2980	2980	2975	1480
528	20231213	115800	152197925	3000	3000	3000	3000	0
529	20231213	115700	152197925	3000	3000	3000	3000	0
530	20231213	115600	152197925	3000	3000	3000	3000	0
531	20231213	115500	152197925	3000	3000	3000	3000	0
532	20231213	115400	152197925	3000	3000	3000	3000	0
533	20231213	115300	152197925	3000	3000	3000	3000	0
534	20231213	115200	152197925	3000	3000	3000	3000	0
535	20231213	115100	152197925	3000	3000	3000	3000	10
536	20231213	115000	152167925	3000	3000	3000	3000	0
537	20231213	114900	152167925	3000	3000	3000	3000	0
538	20231213	114800	152167925	3000	3000	3000	3000	0
539	20231213	114700	152167925	3000	3000	3000	3000	0
540	20231213	114600	152167925	3000	3000	3000	3000	0
541	20231213	114500	152167925	3000	3000	3000	3000	0
542	20231213	114400	152167925	3000	3000	3000	3000	0
543	20231213	114300	152167925	3000	3000	3000	3000	500
544	20231213	114200	150667925	3000	3000	3000	3000	0
545	20231213	114100	150667925	3000	3000	3000	3000	0
546	20231213	114000	150667925	3000	2975	3000	2970	102
547	20231213	113900	150364870	2975	3000	3000	2975	51
548	20231213	113800	150213105	2995	2995	2995	2995	0
549	20231213	113700	150213105	2995	2995	2995	2995	1
550	20231213	113600	150210110	3000	3000	3000	3000	0
551	20231213	113500	150210110	3000	3000	3000	3000	20
552	20231213	113400	150150110	3000	3000	3000	3000	1
553	20231213	113300	150147110	3000	3000	3000	3000	0
554	20231213	113200	150147110	3000	3000	3000	3000	0
555	20231213	113100	150147110	3000	3000	3000	3000	10
556	20231213	113000	150117110	3000	3000	3000	3000	2
557	20231213	112900	150111110	2975	2975	2975	2975	300
558	20231213	112800	149218610	3000	3000	3000	3000	0
559	20231213	112700	149218610	3000	3000	3000	3000	0
560	20231213	112600	149218610	3000	3000	3000	3000	0
561	20231213	112500	149218610	3000	2975	3000	2975	2
562	20231213	112400	149212635	2980	2980	2980	2980	41
563	20231213	112300	149090455	3005	3005	3005	3005	0
564	20231213	112200	149090455	3005	3005	3005	3005	0
565	20231213	112100	149090455	3005	3005	3005	3005	0
566	20231213	112000	149090455	3005	3000	3005	3000	20
567	20231213	111900	149030450	2980	2980	2980	2980	104
568	20231213	111800	148720530	2985	2985	2985	2985	15
569	20231213	111700	148675755	3000	3000	3000	3000	0
570	20231213	111600	148675755	3000	3000	3000	3000	0
571	20231213	111500	148675755	3000	3000	3000	3000	0
572	20231213	111400	148675755	3000	3000	3000	3000	0
573	20231213	111300	148675755	3000	2980	3000	2980	21
574	20231213	111200	148613155	2980	2990	2990	2980	2170
575	20231213	111100	142139015	3005	3005	3005	3005	1
576	20231213	111000	142136010	2990	2990	2990	2990	50
577	20231213	110900	141986510	3015	3015	3015	3015	10
578	20231213	110800	141956360	3020	3020	3020	3020	0
579	20231213	110700	141956360	3020	3015	3020	3015	2
580	20231213	110600	141950325	3000	3000	3000	3000	0
581	20231213	110500	141950325	3000	3000	3000	3000	0
582	20231213	110400	141950325	3000	3000	3000	3000	0
583	20231213	110300	141950325	3000	3000	3000	3000	0
584	20231213	110200	141950325	3000	3000	3000	3000	0
585	20231213	110100	141950325	3000	3000	3000	3000	0
586	20231213	110000	141950325	3000	3000	3000	3000	6660
587	20231213	105900	121970325	3000	3000	3000	3000	230
588	20231213	105800	121280325	3000	3000	3000	3000	270
589	20231213	105700	120470325	3000	3000	3000	3000	30
590	20231213	105600	120380325	3010	3010	3010	3010	0
591	20231213	105500	120380325	3010	3010	3010	3010	1
592	20231213	105400	120377315	3015	3010	3015	3010	200
593	20231213	105300	119774815	3015	3015	3015	3015	0
594	20231213	105200	119774815	3015	3015	3015	3015	450
595	20231213	105100	118418065	3015	3010	3015	2985	8
596	20231213	105000	118394030	3015	3015	3015	3015	12
597	20231213	104900	118357850	3015	2985	3015	2985	107
598	20231213	104800	118038395	2990	2995	2995	2990	709
599	20231213	104700	115918150	3015	3015	3020	3015	39
600	20231213	104600	115800560	3015	3015	3015	3015	1
601	20231213	104500	115797545	3000	3000	3000	3000	150
602	20231213	104400	115347545	3025	3025	3025	3025	100
603	20231213	104300	115045045	3025	3005	3025	3000	6
604	20231213	104200	115027000	3035	3020	3035	3020	1480
605	20231213	104100	110538660	3025	3005	3025	2995	63
606	20231213	104000	110349620	3035	3035	3035	3035	37
607	20231213	103900	110237325	3005	3045	3045	3005	913
608	20231213	103800	107466920	3045	3030	3045	3020	1371
609	20231213	103700	103304905	3020	3020	3020	3020	1172
610	20231213	103600	99765465	3020	3025	3025	3020	10
611	20231213	103500	99735260	3020	3010	3070	2985	9087
612	20231213	103400	72033075	3010	3005	3010	3005	2006
613	20231213	103300	65999960	3005	2995	3005	2995	165
614	20231213	103200	65504990	3005	3005	3005	3005	0
615	20231213	103100	65504990	3005	2985	3005	2985	5950
616	20231213	103000	47665970	2985	2985	2985	2985	0
617	20231213	102900	47665970	2985	2985	2985	2985	0
618	20231213	102800	47665970	2985	2985	2985	2985	0
619	20231213	102700	47665970	2985	2985	2985	2985	47
620	20231213	102600	47525675	2985	2985	2985	2965	35
621	20231213	102500	47421650	2985	2975	2990	2975	51
622	20231213	102400	47269730	2970	2970	2970	2970	0
623	20231213	102300	47269730	2970	2970	2970	2970	8
624	20231213	102200	47245970	2965	2980	2980	2965	379
625	20231213	102100	46121935	2980	2980	2980	2980	12
626	20231213	102000	46086175	2990	2990	2990	2990	0
627	20231213	101900	46086175	2990	2990	2990	2990	0
628	20231213	101800	46086175	2990	2990	2990	2990	0
629	20231213	101700	46086175	2990	2990	2990	2990	0
630	20231213	101600	46086175	2990	2970	2990	2970	435
631	20231213	101500	44794145	2970	2970	2970	2970	9
632	20231213	101400	44767415	2975	2975	2975	2970	901
633	20231213	101300	42089940	2985	2985	2985	2985	0
634	20231213	101200	42089940	2985	2985	2985	2985	100
635	20231213	101100	41791440	2990	2990	2990	2990	0
636	20231213	101000	41791440	2990	2990	2990	2990	0
637	20231213	100900	41791440	2990	2985	2990	2985	7
638	20231213	100800	41770540	2985	2985	2985	2985	0
639	20231213	100700	41770540	2985	2985	2985	2985	0
640	20231213	100600	41770540	2985	2980	2985	2980	6
641	20231213	100500	41752635	2980	2975	2980	2975	11
642	20231213	100400	41719860	2975	2975	2975	2975	0
643	20231213	100300	41719860	2975	2975	2975	2975	0
644	20231213	100200	41719860	2975	2975	2975	2975	0
645	20231213	100100	41719860	2975	2975	2975	2975	1605
646	20231213	100000	36944985	2980	2980	2980	2980	1465
647	20231213	095900	32579285	2985	2985	2985	2985	87
648	20231213	095800	32319590	2985	2985	2985	2985	0
649	20231213	095700	32319590	2985	2990	2990	2985	19
650	20231213	095600	32262870	2995	2995	2995	2995	0
651	20231213	095500	32262870	2995	2995	2995	2995	0
652	20231213	095400	32262870	2995	2995	2995	2995	0
653	20231213	095300	32262870	2995	2995	2995	2995	0
654	20231213	095200	32262870	2995	2995	2995	2995	0
655	20231213	095100	32262870	2995	2995	2995	2995	166
656	20231213	095000	31765700	3000	3000	3000	3000	0
657	20231213	094900	31765700	3000	3000	3000	3000	0
658	20231213	094800	31765700	3000	3000	3000	3000	0
659	20231213	094700	31765700	3000	3000	3000	3000	1
660	20231213	094600	31762700	2985	2985	2985	2985	0
661	20231213	094500	31762700	2985	2985	2985	2985	0
662	20231213	094400	31762700	2985	3000	3000	2985	11
663	20231213	094300	31729715	3000	3000	3000	3000	0
664	20231213	094200	31729715	3000	2985	3000	2985	2
665	20231213	094100	31723730	3005	3005	3005	3005	5
666	20231213	094000	31708705	3005	3005	3005	3005	49
667	20231213	093900	31561460	3005	3005	3005	3005	11
668	20231213	093800	31528405	3005	3005	3005	3005	0
669	20231213	093700	31528405	3005	3005	3005	3005	36
670	20231213	093600	31420225	3005	3005	3005	3005	100
671	20231213	093500	31119725	3005	2990	3005	2990	630
672	20231213	093400	29236005	2990	2985	2990	2985	3
673	20231213	093300	29227040	2980	2980	2980	2980	295
674	20231213	093200	28347940	2980	2980	2980	2980	10
675	20231213	093100	28318140	2980	2980	2980	2980	200
676	20231213	093000	27722140	2990	2990	2990	2990	0
677	20231213	092900	27722140	2990	2980	2990	2980	44
678	20231213	092800	27590930	2990	2990	2990	2990	2
679	20231213	092700	27584950	3005	3005	3005	3005	0
680	20231213	092600	27584950	3005	2990	3005	2990	57
681	20231213	092500	27413740	3005	3000	3005	3000	4
682	20231213	092400	27401735	3005	3005	3005	3000	3
683	20231213	092300	27392725	2980	2980	2980	2980	634
684	20231213	092200	25503405	2980	2980	2980	2980	100
685	20231213	092100	25205405	2980	2980	2980	2980	2126
686	20231213	092000	18869925	2980	2980	2980	2980	273
687	20231213	091900	18056385	2980	3000	3000	2980	1096
688	20231213	091800	14782555	3005	3005	3005	3005	0
689	20231213	091700	14782555	3005	3000	3005	3000	80
690	20231213	091600	14542550	3000	3000	3000	3000	0
691	20231213	091500	14542550	3000	3000	3000	3000	152
692	20231213	091400	14086550	3000	2995	3000	2995	1549
693	20231213	091300	9439555	3000	2995	3000	2985	33
694	20231213	091200	9341010	3000	2995	3000	2995	4
695	20231213	091100	9329025	3000	2985	3000	2985	53
696	20231213	091000	9170275	3000	3000	3000	3000	0
697	20231213	090900	9170275	3000	3000	3000	3000	1
698	20231213	090800	9167275	3000	2990	3015	2990	812
699	20231213	090700	6738995	2990	2990	2990	2990	0
700	20231213	090600	6738995	2990	3015	3015	2990	171
701	20231213	090500	6227245	3020	3020	3020	3020	0
702	20231213	090400	6227245	3020	3020	3020	3020	0
703	20231213	090300	6227245	3020	3020	3020	3020	0
704	20231213	090200	6227245	3020	3010	3020	3005	310
705	20231213	090100	5294110	3025	3025	3025	3025	10
706	20231213	090000	5263860	3020	3020	3020	3020	1743