KissMeData/071850/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194600	87908155	2180	2180	2180	2180	175
3	20231213	194500	87908155	2180	2180	2180	2180	0
4	20231213	194400	87908155	2180	2180	2180	2180	0
5	20231213	194300	87908155	2180	2180	2180	2180	0
6	20231213	194200	87908155	2180	2180	2180	2180	0
7	20231213	194100	87908155	2180	2180	2180	2180	0
8	20231213	194000	87908155	2180	2180	2180	2180	0
9	20231213	193900	87908155	2180	2180	2180	2180	0
10	20231213	193800	87908155	2180	2180	2180	2180	0
11	20231213	193700	87908155	2180	2180	2180	2180	0
12	20231213	193600	87908155	2180	2180	2180	2180	0
13	20231213	193500	87908155	2180	2180	2180	2180	0
14	20231213	193400	87908155	2180	2180	2180	2180	0
15	20231213	193300	87908155	2180	2180	2180	2180	0
16	20231213	193200	87908155	2180	2180	2180	2180	0
17	20231213	193100	87908155	2180	2180	2180	2180	0
18	20231213	193000	87908155	2180	2180	2180	2180	0
19	20231213	192900	87908155	2180	2180	2180	2180	0
20	20231213	192800	87908155	2180	2180	2180	2180	0
21	20231213	192700	87908155	2180	2180	2180	2180	0
22	20231213	192600	87908155	2180	2180	2180	2180	0
23	20231213	192500	87908155	2180	2180	2180	2180	0
24	20231213	192400	87908155	2180	2180	2180	2180	0
25	20231213	192300	87908155	2180	2180	2180	2180	0
26	20231213	192200	87908155	2180	2180	2180	2180	0
27	20231213	192100	87908155	2180	2180	2180	2180	0
28	20231213	192000	87908155	2180	2180	2180	2180	0
29	20231213	191900	87908155	2180	2180	2180	2180	0
30	20231213	191800	87908155	2180	2180	2180	2180	0
31	20231213	191700	87908155	2180	2180	2180	2180	0
32	20231213	191600	87908155	2180	2180	2180	2180	175
33	20231213	191500	87908155	2180	2180	2180	2180	0
34	20231213	191400	87908155	2180	2180	2180	2180	0
35	20231213	191300	87908155	2180	2180	2180	2180	0
36	20231213	191200	87908155	2180	2180	2180	2180	0
37	20231213	191100	87908155	2180	2180	2180	2180	0
38	20231213	191000	87908155	2180	2180	2180	2180	0
39	20231213	190900	87908155	2180	2180	2180	2180	0
40	20231213	190800	87908155	2180	2180	2180	2180	0
41	20231213	190700	87908155	2180	2180	2180	2180	0
42	20231213	190600	87908155	2180	2180	2180	2180	0
43	20231213	190500	87908155	2180	2180	2180	2180	0
44	20231213	190400	87908155	2180	2180	2180	2180	0
45	20231213	190300	87908155	2180	2180	2180	2180	0
46	20231213	190200	87908155	2180	2180	2180	2180	0
47	20231213	190100	87908155	2180	2180	2180	2180	0
48	20231213	190000	87908155	2180	2180	2180	2180	0
49	20231213	185900	87908155	2180	2180	2180	2180	0
50	20231213	185800	87908155	2180	2180	2180	2180	0
51	20231213	185700	87908155	2180	2180	2180	2180	0
52	20231213	185600	87908155	2180	2180	2180	2180	0
53	20231213	185500	87908155	2180	2180	2180	2180	0
54	20231213	185400	87908155	2180	2180	2180	2180	0
55	20231213	185300	87908155	2180	2180	2180	2180	0
56	20231213	185200	87908155	2180	2180	2180	2180	0
57	20231213	185100	87908155	2180	2180	2180	2180	0
58	20231213	185000	87908155	2180	2180	2180	2180	0
59	20231213	184900	87908155	2180	2180	2180	2180	0
60	20231213	184800	87908155	2180	2180	2180	2180	0
61	20231213	184700	87908155	2180	2180	2180	2180	0
62	20231213	184600	87908155	2180	2180	2180	2180	175
63	20231213	184500	87908155	2180	2180	2180	2180	0
64	20231213	184400	87908155	2180	2180	2180	2180	0
65	20231213	184300	87908155	2180	2180	2180	2180	0
66	20231213	184200	87908155	2180	2180	2180	2180	0
67	20231213	184100	87908155	2180	2180	2180	2180	0
68	20231213	184000	87908155	2180	2180	2180	2180	0
69	20231213	183900	87908155	2180	2180	2180	2180	0
70	20231213	183800	87908155	2180	2180	2180	2180	0
71	20231213	183700	87908155	2180	2180	2180	2180	0
72	20231213	183600	87908155	2180	2180	2180	2180	0
73	20231213	183500	87908155	2180	2180	2180	2180	0
74	20231213	183400	87908155	2180	2180	2180	2180	0
75	20231213	183300	87908155	2180	2180	2180	2180	0
76	20231213	183200	87908155	2180	2180	2180	2180	0
77	20231213	183100	87908155	2180	2180	2180	2180	0
78	20231213	183000	87908155	2180	2180	2180	2180	0
79	20231213	182900	87908155	2180	2180	2180	2180	0
80	20231213	182800	87908155	2180	2180	2180	2180	0
81	20231213	182700	87908155	2180	2180	2180	2180	0
82	20231213	182600	87908155	2180	2180	2180	2180	0
83	20231213	182500	87908155	2180	2180	2180	2180	0
84	20231213	182400	87908155	2180	2180	2180	2180	0
85	20231213	182300	87908155	2180	2180	2180	2180	0
86	20231213	182200	87908155	2180	2180	2180	2180	0
87	20231213	182100	87908155	2180	2180	2180	2180	0
88	20231213	182000	87908155	2180	2180	2180	2180	0
89	20231213	181900	87908155	2180	2180	2180	2180	0
90	20231213	181800	87908155	2180	2180	2180	2180	0
91	20231213	181700	87908155	2180	2180	2180	2180	0
92	20231213	181600	87908155	2180	2180	2180	2180	175
93	20231213	181500	87908155	2180	2180	2180	2180	0
94	20231213	181400	87908155	2180	2180	2180	2180	0
95	20231213	181300	87908155	2180	2180	2180	2180	0
96	20231213	181200	87908155	2180	2180	2180	2180	0
97	20231213	181100	87908155	2180	2180	2180	2180	0
98	20231213	181000	87908155	2180	2180	2180	2180	0
99	20231213	180900	87908155	2180	2180	2180	2180	0
100	20231213	180800	87908155	2180	2180	2180	2180	0
101	20231213	180700	87908155	2180	2180	2180	2180	0
102	20231213	180600	87908155	2180	2180	2180	2180	0
103	20231213	180500	87908155	2180	2180	2180	2180	0
104	20231213	180400	87908155	2180	2180	2180	2180	0
105	20231213	180300	87908155	2180	2180	2180	2180	0
106	20231213	180200	87908155	2180	2180	2180	2180	0
107	20231213	180100	87908155	2180	2180	2180	2180	0
108	20231213	180000	87908155	2180	2180	2180	2180	0
109	20231213	175900	87908155	2180	2180	2180	2180	0
110	20231213	175800	87908155	2180	2180	2180	2180	0
111	20231213	175700	87908155	2180	2180	2180	2180	0
112	20231213	175600	87908155	2180	2180	2180	2180	0
113	20231213	175500	87908155	2180	2180	2180	2180	0
114	20231213	175400	87908155	2180	2180	2180	2180	0
115	20231213	175300	87908155	2180	2180	2180	2180	0
116	20231213	175200	87908155	2180	2180	2180	2180	0
117	20231213	175100	87908155	2180	2180	2180	2180	0
118	20231213	175000	87908155	2180	2180	2180	2180	0
119	20231213	174900	87908155	2180	2180	2180	2180	0
120	20231213	174800	87908155	2180	2180	2180	2180	0
121	20231213	174700	87908155	2180	2180	2180	2180	0
122	20231213	174600	87908155	2180	2180	2180	2180	175
123	20231213	174500	87908155	2180	2180	2180	2180	0
124	20231213	174400	87908155	2180	2180	2180	2180	0
125	20231213	174300	87908155	2180	2180	2180	2180	0
126	20231213	174200	87908155	2180	2180	2180	2180	0
127	20231213	174100	87908155	2180	2180	2180	2180	0
128	20231213	174000	87908155	2180	2180	2180	2180	0
129	20231213	173900	87908155	2180	2180	2180	2180	0
130	20231213	173800	87908155	2180	2180	2180	2180	0
131	20231213	173700	87908155	2180	2180	2180	2180	0
132	20231213	173600	87908155	2180	2180	2180	2180	0
133	20231213	173500	87908155	2180	2180	2180	2180	0
134	20231213	173400	87908155	2180	2180	2180	2180	0
135	20231213	173300	87908155	2180	2180	2180	2180	0
136	20231213	173200	87908155	2180	2180	2180	2180	0
137	20231213	173100	87908155	2180	2180	2180	2180	0
138	20231213	173000	87908155	2180	2180	2180	2180	0
139	20231213	172900	87908155	2180	2180	2180	2180	0
140	20231213	172800	87908155	2180	2180	2180	2180	0
141	20231213	172700	87908155	2180	2180	2180	2180	0
142	20231213	172600	87908155	2180	2180	2180	2180	0
143	20231213	172500	87908155	2180	2180	2180	2180	0
144	20231213	172400	87908155	2180	2180	2180	2180	0
145	20231213	172300	87908155	2180	2180	2180	2180	0
146	20231213	172200	87908155	2180	2180	2180	2180	0
147	20231213	172100	87908155	2180	2180	2180	2180	0
148	20231213	172000	87908155	2180	2180	2180	2180	0
149	20231213	171900	87908155	2180	2180	2180	2180	0
150	20231213	171800	87908155	2180	2180	2180	2180	0
151	20231213	171700	87908155	2180	2180	2180	2180	0
152	20231213	171600	87908155	2180	2180	2180	2180	175
153	20231213	171500	87908155	2180	2180	2180	2180	0
154	20231213	171400	87908155	2180	2180	2180	2180	0
155	20231213	171300	87908155	2180	2180	2180	2180	0
156	20231213	171200	87908155	2180	2180	2180	2180	0
157	20231213	171100	87908155	2180	2180	2180	2180	0
158	20231213	171000	87908155	2180	2180	2180	2180	0
159	20231213	170900	87908155	2180	2180	2180	2180	0
160	20231213	170800	87908155	2180	2180	2180	2180	0
161	20231213	170700	87908155	2180	2180	2180	2180	0
162	20231213	170600	87908155	2180	2180	2180	2180	0
163	20231213	170500	87908155	2180	2180	2180	2180	0
164	20231213	170400	87908155	2180	2180	2180	2180	0
165	20231213	170300	87908155	2180	2180	2180	2180	0
166	20231213	170200	87908155	2180	2180	2180	2180	0
167	20231213	170100	87908155	2180	2180	2180	2180	0
168	20231213	170000	87908155	2180	2180	2180	2180	0
169	20231213	165900	87908155	2180	2180	2180	2180	0
170	20231213	165800	87908155	2180	2180	2180	2180	0
171	20231213	165700	87908155	2180	2180	2180	2180	0
172	20231213	165600	87908155	2180	2180	2180	2180	0
173	20231213	165500	87908155	2180	2180	2180	2180	0
174	20231213	165400	87908155	2180	2180	2180	2180	0
175	20231213	165300	87908155	2180	2180	2180	2180	0
176	20231213	165200	87908155	2180	2180	2180	2180	0
177	20231213	165100	87908155	2180	2180	2180	2180	0
178	20231213	165000	87908155	2180	2180	2180	2180	0
179	20231213	164900	87908155	2180	2180	2180	2180	0
180	20231213	164800	87908155	2180	2180	2180	2180	0
181	20231213	164700	87908155	2180	2180	2180	2180	0
182	20231213	164600	87908155	2180	2180	2180	2180	175
183	20231213	164500	87908155	2180	2180	2180	2180	0
184	20231213	164400	87908155	2180	2180	2180	2180	0
185	20231213	164300	87908155	2180	2180	2180	2180	0
186	20231213	164200	87908155	2180	2180	2180	2180	0
187	20231213	164100	87908155	2180	2180	2180	2180	0
188	20231213	164000	87908155	2180	2180	2180	2180	0
189	20231213	163900	87908155	2180	2180	2180	2180	0
190	20231213	163800	87908155	2180	2180	2180	2180	0
191	20231213	163700	87908155	2180	2180	2180	2180	0
192	20231213	163600	87908155	2180	2180	2180	2180	0
193	20231213	163500	87908155	2180	2180	2180	2180	0
194	20231213	163400	87908155	2180	2180	2180	2180	0
195	20231213	163300	87908155	2180	2180	2180	2180	0
196	20231213	163200	87908155	2180	2180	2180	2180	0
197	20231213	163100	87908155	2180	2180	2180	2180	0
198	20231213	163000	87908155	2180	2180	2180	2180	0
199	20231213	162900	87908155	2180	2180	2180	2180	0
200	20231213	162800	87908155	2180	2180	2180	2180	0
201	20231213	162700	87908155	2180	2180	2180	2180	0
202	20231213	162600	87908155	2180	2180	2180	2180	0
203	20231213	162500	87908155	2180	2180	2180	2180	0
204	20231213	162400	87908155	2180	2180	2180	2180	0
205	20231213	162300	87908155	2180	2180	2180	2180	0
206	20231213	162200	87908155	2180	2180	2180	2180	0
207	20231213	162100	87908155	2180	2180	2180	2180	0
208	20231213	162000	87908155	2180	2180	2180	2180	0
209	20231213	161900	87908155	2180	2180	2180	2180	0
210	20231213	161800	87908155	2180	2180	2180	2180	0
211	20231213	161700	87908155	2180	2180	2180	2180	0
212	20231213	161600	87908155	2180	2180	2180	2180	175
213	20231213	161500	87908155	2180	2180	2180	2180	0
214	20231213	161400	87908155	2180	2180	2180	2180	0
215	20231213	161300	87908155	2180	2180	2180	2180	0
216	20231213	161200	87908155	2180	2180	2180	2180	0
217	20231213	161100	87908155	2180	2180	2180	2180	0
218	20231213	161000	87908155	2180	2180	2180	2180	0
219	20231213	160900	87908155	2180	2180	2180	2180	0
220	20231213	160800	87908155	2180	2180	2180	2180	0
221	20231213	160700	87908155	2180	2180	2180	2180	0
222	20231213	160600	87908155	2180	2180	2180	2180	0
223	20231213	160500	87908155	2180	2180	2180	2180	0
224	20231213	160400	87908155	2180	2180	2180	2180	0
225	20231213	160300	87908155	2180	2180	2180	2180	0
226	20231213	160200	87908155	2180	2180	2180	2180	0
227	20231213	160100	87908155	2180	2180	2180	2180	0
228	20231213	160000	87908155	2180	2180	2180	2180	0
229	20231213	155900	87908155	2180	2180	2180	2180	0
230	20231213	155800	87908155	2180	2180	2180	2180	0
231	20231213	155700	87908155	2180	2180	2180	2180	0
232	20231213	155600	87908155	2180	2180	2180	2180	0
233	20231213	155500	87908155	2180	2180	2180	2180	0
234	20231213	155400	87908155	2180	2180	2180	2180	0
235	20231213	155300	87908155	2180	2180	2180	2180	0
236	20231213	155200	87908155	2180	2180	2180	2180	0
237	20231213	155100	87908155	2180	2180	2180	2180	0
238	20231213	155000	87908155	2180	2180	2180	2180	0
239	20231213	154900	87908155	2180	2180	2180	2180	0
240	20231213	154800	87908155	2180	2180	2180	2180	0
241	20231213	154700	87908155	2180	2180	2180	2180	0
242	20231213	154600	87908155	2180	2180	2180	2180	175
243	20231213	154500	87908155	2180	2180	2180	2180	0
244	20231213	154400	87908155	2180	2180	2180	2180	0
245	20231213	154300	87908155	2180	2180	2180	2180	0
246	20231213	154200	87908155	2180	2180	2180	2180	0
247	20231213	154100	87908155	2180	2180	2180	2180	0
248	20231213	154000	87908155	2180	2180	2180	2180	0
249	20231213	153900	87908155	2180	2180	2180	2180	0
250	20231213	153800	87908155	2180	2180	2180	2180	0
251	20231213	153700	87908155	2180	2180	2180	2180	0
252	20231213	153600	87908155	2180	2180	2180	2180	0
253	20231213	153500	87908155	2180	2180	2180	2180	0
254	20231213	153400	87908155	2180	2180	2180	2180	0
255	20231213	153300	87908155	2180	2180	2180	2180	0
256	20231213	153200	87908155	2180	2180	2180	2180	0
257	20231213	153100	87908155	2180	2180	2180	2180	0
258	20231213	153000	87908155	2180	2180	2180	2180	175
259	20231213	152900	87526655	2180	2180	2180	2180	0
260	20231213	152800	87526655	2180	2180	2180	2180	0
261	20231213	152700	87526655	2180	2180	2180	2180	0
262	20231213	152600	87526655	2180	2180	2180	2180	0
263	20231213	152500	87526655	2180	2180	2180	2180	0
264	20231213	152400	87526655	2180	2180	2180	2180	0
265	20231213	152300	87526655	2180	2180	2180	2180	0
266	20231213	152200	87526655	2180	2180	2180	2180	0
267	20231213	152100	87526655	2180	2180	2180	2180	0
268	20231213	152000	87526655	2180	2180	2180	2180	0
269	20231213	151900	87526655	2180	2180	2180	2180	0
270	20231213	151800	87526655	2180	2180	2180	2180	0
271	20231213	151700	87526655	2180	2180	2180	2180	13
272	20231213	151600	87498315	2180	2180	2180	2180	0
273	20231213	151500	87498315	2180	2180	2180	2180	187
274	20231213	151400	87090655	2180	2180	2180	2180	0
275	20231213	151300	87090655	2180	2180	2180	2180	0
276	20231213	151200	87090655	2180	2170	2180	2170	106
277	20231213	151100	86860130	2180	2160	2185	2160	232
278	20231213	151000	86357760	2160	2160	2160	2160	0
279	20231213	150900	86357760	2160	2160	2160	2160	0
280	20231213	150800	86357760	2160	2160	2160	2160	1
281	20231213	150700	86355600	2155	2155	2155	2155	0
282	20231213	150600	86355600	2155	2155	2155	2155	0
283	20231213	150500	86355600	2155	2155	2155	2155	0
284	20231213	150400	86355600	2155	2155	2155	2155	315
285	20231213	150300	85676775	2165	2165	2165	2165	0
286	20231213	150200	85676775	2165	2165	2165	2165	36
287	20231213	150100	85598835	2165	2165	2165	2165	0
288	20231213	150000	85598835	2165	2165	2165	2165	0
289	20231213	145900	85598835	2165	2155	2165	2155	1027
290	20231213	145800	83385380	2165	2165	2165	2165	0
291	20231213	145700	83385380	2165	2165	2165	2165	0
292	20231213	145600	83385380	2165	2165	2165	2165	0
293	20231213	145500	83385380	2165	2165	2165	2165	0
294	20231213	145400	83385380	2165	2165	2165	2165	0
295	20231213	145300	83385380	2165	2165	2165	2165	0
296	20231213	145200	83385380	2165	2165	2165	2165	0
297	20231213	145100	83385380	2165	2165	2165	2165	0
298	20231213	145000	83385380	2165	2165	2165	2165	0
299	20231213	144900	83385380	2165	2165	2165	2165	0
300	20231213	144800	83385380	2165	2160	2165	2160	9
301	20231213	144700	83365910	2155	2155	2155	2155	0
302	20231213	144600	83365910	2155	2155	2155	2155	0
303	20231213	144500	83365910	2155	2155	2155	2155	0
304	20231213	144400	83365910	2155	2155	2155	2155	0
305	20231213	144300	83365910	2155	2155	2155	2155	0
306	20231213	144200	83365910	2155	2155	2155	2155	1000
307	20231213	144100	81210910	2155	2155	2155	2155	0
308	20231213	144000	81210910	2155	2155	2155	2155	0
309	20231213	143900	81210910	2155	2155	2155	2155	0
310	20231213	143800	81210910	2155	2155	2155	2155	0
311	20231213	143700	81210910	2155	2155	2155	2155	1
312	20231213	143600	81208755	2155	2155	2155	2155	1
313	20231213	143500	81206600	2155	2155	2155	2155	0
314	20231213	143400	81206600	2155	2155	2155	2155	0
315	20231213	143300	81206600	2155	2155	2155	2155	0
316	20231213	143200	81206600	2155	2155	2155	2155	0
317	20231213	143100	81206600	2155	2155	2155	2155	0
318	20231213	143000	81206600	2155	2155	2155	2155	0
319	20231213	142900	81206600	2155	2155	2155	2155	0
320	20231213	142800	81206600	2155	2155	2155	2155	0
321	20231213	142700	81206600	2155	2155	2155	2155	0
322	20231213	142600	81206600	2155	2155	2155	2155	0
323	20231213	142500	81206600	2155	2155	2155	2155	0
324	20231213	142400	81206600	2155	2155	2155	2155	0
325	20231213	142300	81206600	2155	2155	2155	2155	1000
326	20231213	142200	79051600	2155	2155	2155	2155	0
327	20231213	142100	79051600	2155	2155	2155	2155	1000
328	20231213	142000	76896600	2160	2160	2160	2160	3
329	20231213	141900	76890120	2155	2155	2155	2155	1000
330	20231213	141800	74735120	2155	2155	2155	2155	1000
331	20231213	141700	72580120	2155	2155	2155	2155	0
332	20231213	141600	72580120	2155	2155	2155	2155	0
333	20231213	141500	72580120	2155	2155	2155	2155	0
334	20231213	141400	72580120	2155	2155	2155	2155	0
335	20231213	141300	72580120	2155	2155	2155	2155	0
336	20231213	141200	72580120	2155	2155	2155	2155	0
337	20231213	141100	72580120	2155	2155	2155	2155	0
338	20231213	141000	72580120	2155	2155	2155	2155	0
339	20231213	140900	72580120	2155	2155	2155	2155	0
340	20231213	140800	72580120	2155	2155	2155	2155	0
341	20231213	140700	72580120	2155	2160	2160	2155	23
342	20231213	140600	72530550	2155	2155	2155	2155	0
343	20231213	140500	72530550	2155	2155	2155	2155	0
344	20231213	140400	72530550	2155	2155	2155	2155	0
345	20231213	140300	72530550	2155	2155	2155	2155	0
346	20231213	140200	72530550	2155	2155	2155	2155	0
347	20231213	140100	72530550	2155	2155	2155	2155	0
348	20231213	140000	72530550	2155	2155	2155	2155	0
349	20231213	135900	72530550	2155	2160	2160	2155	857
350	20231213	135800	70682865	2175	2175	2175	2175	0
351	20231213	135700	70682865	2175	2175	2175	2175	0
352	20231213	135600	70682865	2175	2175	2175	2175	0
353	20231213	135500	70682865	2175	2175	2175	2175	0
354	20231213	135400	70682865	2175	2175	2175	2175	0
355	20231213	135300	70682865	2175	2175	2175	2175	0
356	20231213	135200	70682865	2175	2175	2175	2175	0
357	20231213	135100	70682865	2175	2175	2175	2175	0
358	20231213	135000	70682865	2175	2175	2175	2175	0
359	20231213	134900	70682865	2175	2175	2175	2175	0
360	20231213	134800	70682865	2175	2175	2175	2175	0
361	20231213	134700	70682865	2175	2175	2175	2175	0
362	20231213	134600	70682865	2175	2175	2175	2175	0
363	20231213	134500	70682865	2175	2175	2175	2175	0
364	20231213	134400	70682865	2175	2175	2175	2175	0
365	20231213	134300	70682865	2175	2175	2175	2175	0
366	20231213	134200	70682865	2175	2175	2175	2175	0
367	20231213	134100	70682865	2175	2175	2175	2175	0
368	20231213	134000	70682865	2175	2175	2175	2175	0
369	20231213	133900	70682865	2175	2175	2175	2175	0
370	20231213	133800	70682865	2175	2175	2175	2175	0
371	20231213	133700	70682865	2175	2175	2175	2175	0
372	20231213	133600	70682865	2175	2175	2175	2175	0
373	20231213	133500	70682865	2175	2175	2175	2175	0
374	20231213	133400	70682865	2175	2175	2175	2175	0
375	20231213	133300	70682865	2175	2175	2175	2175	0
376	20231213	133200	70682865	2175	2175	2175	2175	0
377	20231213	133100	70682865	2175	2175	2175	2175	0
378	20231213	133000	70682865	2175	2175	2175	2175	0
379	20231213	132900	70682865	2175	2175	2175	2175	0
380	20231213	132800	70682865	2175	2175	2175	2175	0
381	20231213	132700	70682865	2175	2175	2175	2175	0
382	20231213	132600	70682865	2175	2175	2175	2175	0
383	20231213	132500	70682865	2175	2175	2175	2175	0
384	20231213	132400	70682865	2175	2175	2175	2175	0
385	20231213	132300	70682865	2175	2175	2175	2175	0
386	20231213	132200	70682865	2175	2175	2175	2175	0
387	20231213	132100	70682865	2175	2175	2175	2175	0
388	20231213	132000	70682865	2175	2175	2175	2175	0
389	20231213	131900	70682865	2175	2175	2175	2175	0
390	20231213	131800	70682865	2175	2175	2175	2175	0
391	20231213	131700	70682865	2175	2175	2175	2175	0
392	20231213	131600	70682865	2175	2175	2175	2175	0
393	20231213	131500	70682865	2175	2165	2175	2165	104
394	20231213	131400	70457670	2155	2155	2155	2155	0
395	20231213	131300	70457670	2155	2155	2155	2155	0
396	20231213	131200	70457670	2155	2155	2155	2155	0
397	20231213	131100	70457670	2155	2155	2155	2155	1003
398	20231213	131000	68296205	2155	2165	2165	2155	985
399	20231213	130900	66173335	2170	2170	2170	2170	0
400	20231213	130800	66173335	2170	2170	2170	2170	0
401	20231213	130700	66173335	2170	2170	2170	2170	0
402	20231213	130600	66173335	2170	2170	2170	2170	0
403	20231213	130500	66173335	2170	2170	2170	2170	0
404	20231213	130400	66173335	2170	2170	2170	2170	0
405	20231213	130300	66173335	2170	2170	2170	2170	0
406	20231213	130200	66173335	2170	2170	2170	2170	0
407	20231213	130100	66173335	2170	2170	2170	2170	0
408	20231213	130000	66173335	2170	2170	2170	2170	0
409	20231213	125900	66173335	2170	2170	2170	2170	0
410	20231213	125800	66173335	2170	2170	2170	2170	0
411	20231213	125700	66173335	2170	2175	2180	2170	953
412	20231213	125600	64105300	2170	2170	2170	2170	0
413	20231213	125500	64105300	2170	2170	2170	2170	0
414	20231213	125400	64105300	2170	2170	2170	2170	0
415	20231213	125300	64105300	2170	2170	2170	2170	0
416	20231213	125200	64105300	2170	2170	2170	2170	0
417	20231213	125100	64105300	2170	2170	2170	2170	0
418	20231213	125000	64105300	2170	2170	2170	2170	30
419	20231213	124900	64040200	2175	2175	2175	2175	13
420	20231213	124800	64011925	2175	2175	2175	2175	0
421	20231213	124700	64011925	2175	2175	2175	2175	0
422	20231213	124600	64011925	2175	2175	2175	2175	0
423	20231213	124500	64011925	2175	2175	2175	2175	0
424	20231213	124400	64011925	2175	2175	2175	2175	1
425	20231213	124300	64009750	2175	2175	2175	2175	2
426	20231213	124200	64005400	2180	2165	2180	2165	15
427	20231213	124100	63972740	2180	2165	2180	2165	52
428	20231213	124000	63859585	2160	2160	2160	2160	0
429	20231213	123900	63859585	2160	2160	2160	2160	0
430	20231213	123800	63859585	2160	2160	2160	2160	0
431	20231213	123700	63859585	2160	2160	2160	2160	0
432	20231213	123600	63859585	2160	2160	2160	2160	0
433	20231213	123500	63859585	2160	2160	2160	2160	0
434	20231213	123400	63859585	2160	2160	2160	2160	0
435	20231213	123300	63859585	2160	2160	2160	2160	30
436	20231213	123200	63794785	2160	2160	2160	2160	0
437	20231213	123100	63794785	2160	2160	2160	2160	14
438	20231213	123000	63764545	2180	2150	2180	2150	186
439	20231213	122900	63363690	2145	2145	2150	2145	1119
440	20231213	122800	60963255	2150	2155	2155	2150	674
441	20231213	122700	59513340	2160	2160	2160	2160	0
442	20231213	122600	59513340	2160	2160	2160	2160	0
443	20231213	122500	59513340	2160	2160	2160	2160	6
444	20231213	122400	59500380	2135	2135	2135	2135	0
445	20231213	122300	59500380	2135	2135	2135	2135	0
446	20231213	122200	59500380	2135	2165	2165	2135	3200
447	20231213	122100	52618250	2170	2170	2170	2170	0
448	20231213	122000	52618250	2170	2170	2170	2170	197
449	20231213	121900	52190760	2175	2175	2175	2175	0
450	20231213	121800	52190760	2175	2175	2180	2175	265
451	20231213	121700	51614295	2180	2175	2180	2175	64
452	20231213	121600	51474955	2165	2170	2180	2165	511
453	20231213	121500	50363680	2170	2170	2170	2170	0
454	20231213	121400	50363680	2170	2170	2170	2170	0
455	20231213	121300	50363680	2170	2170	2170	2170	0
456	20231213	121200	50363680	2170	2170	2170	2170	0
457	20231213	121100	50363680	2170	2170	2170	2170	0
458	20231213	121000	50363680	2170	2170	2170	2170	0
459	20231213	120900	50363680	2170	2170	2170	2170	0
460	20231213	120800	50363680	2170	2170	2170	2170	0
461	20231213	120700	50363680	2170	2170	2170	2170	24
462	20231213	120600	50311600	2165	2165	2165	2165	0
463	20231213	120500	50311600	2165	2165	2165	2165	0
464	20231213	120400	50311600	2165	2165	2165	2165	0
465	20231213	120300	50311600	2165	2155	2165	2155	5
466	20231213	120200	50300800	2150	2150	2150	2150	0
467	20231213	120100	50300800	2150	2150	2150	2150	0
468	20231213	120000	50300800	2150	2150	2150	2150	0
469	20231213	115900	50300800	2150	2150	2150	2150	238
470	20231213	115800	49789100	2150	2150	2150	2150	0
471	20231213	115700	49789100	2150	2150	2150	2150	0
472	20231213	115600	49789100	2150	2150	2150	2150	0
473	20231213	115500	49789100	2150	2150	2150	2150	105
474	20231213	115400	49563350	2160	2150	2160	2140	179
475	20231213	115300	49178575	2175	2125	2175	2125	824
476	20231213	115200	47407700	2120	2120	2150	2120	467
477	20231213	115100	46413960	2120	2120	2120	2120	12
478	20231213	115000	46388520	2145	2120	2145	2120	700
479	20231213	114900	44890795	2115	2115	2115	2115	0
480	20231213	114800	44890795	2115	2115	2115	2115	167
481	20231213	114700	44537590	2110	2110	2110	2110	0
482	20231213	114600	44537590	2110	2115	2115	2110	1585
483	20231213	114500	41192730	2115	2120	2120	2110	596
484	20231213	114400	39932170	2120	2120	2120	2120	38
485	20231213	114300	39851610	2125	2125	2125	2125	327
486	20231213	114200	39156735	2125	2125	2125	2125	6
487	20231213	114100	39143985	2135	2135	2135	2135	2
488	20231213	114000	39139715	2135	2145	2145	2135	731
489	20231213	113900	37578855	2145	2155	2155	2145	7584
490	20231213	113800	21237330	2155	2155	2155	2155	400
491	20231213	113700	20375330	2155	2155	2155	2155	900
492	20231213	113600	18435830	2155	2155	2155	2155	200
493	20231213	113500	18004830	2160	2160	2160	2160	0
494	20231213	113400	18004830	2160	2160	2160	2160	1
495	20231213	113300	18002670	2155	2155	2155	2155	0
496	20231213	113200	18002670	2155	2155	2155	2155	0
497	20231213	113100	18002670	2155	2155	2155	2155	0
498	20231213	113000	18002670	2155	2155	2155	2155	1782
499	20231213	112900	14162460	2170	2170	2170	2170	0
500	20231213	112800	14162460	2170	2170	2170	2170	0
501	20231213	112700	14162460	2170	2175	2175	2170	271
502	20231213	112600	13574340	2175	2175	2175	2175	124
503	20231213	112500	13304640	2175	2175	2175	2175	0
504	20231213	112400	13304640	2175	2175	2175	2175	0
505	20231213	112300	13304640	2175	2175	2175	2175	0
506	20231213	112200	13304640	2175	2175	2175	2175	2
507	20231213	112100	13300290	2180	2180	2180	2180	0
508	20231213	112000	13300290	2180	2180	2180	2180	0
509	20231213	111900	13300290	2180	2180	2180	2180	0
510	20231213	111800	13300290	2180	2180	2180	2180	0
511	20231213	111700	13300290	2180	2180	2180	2180	566
512	20231213	111600	12066410	2180	2180	2180	2180	0
513	20231213	111500	12066410	2180	2180	2180	2180	0
514	20231213	111400	12066410	2180	2180	2180	2180	0
515	20231213	111300	12066410	2180	2180	2180	2180	0
516	20231213	111200	12066410	2180	2180	2180	2180	0
517	20231213	111100	12066410	2180	2180	2180	2180	0
518	20231213	111000	12066410	2180	2180	2180	2180	358
519	20231213	110900	11285970	2180	2180	2180	2180	0
520	20231213	110800	11285970	2180	2180	2180	2180	0
521	20231213	110700	11285970	2180	2180	2180	2180	0
522	20231213	110600	11285970	2180	2180	2180	2180	0
523	20231213	110500	11285970	2180	2180	2180	2180	0
524	20231213	110400	11285970	2180	2180	2180	2180	0
525	20231213	110300	11285970	2180	2180	2180	2180	0
526	20231213	110200	11285970	2180	2180	2180	2180	0
527	20231213	110100	11285970	2180	2180	2180	2180	0
528	20231213	110000	11285970	2180	2180	2180	2180	0
529	20231213	105900	11285970	2180	2180	2180	2180	0
530	20231213	105800	11285970	2180	2180	2180	2180	0
531	20231213	105700	11285970	2180	2180	2180	2180	0
532	20231213	105600	11285970	2180	2180	2180	2180	0
533	20231213	105500	11285970	2180	2180	2180	2180	0
534	20231213	105400	11285970	2180	2180	2180	2180	0
535	20231213	105300	11285970	2180	2180	2180	2180	0
536	20231213	105200	11285970	2180	2180	2180	2180	0
537	20231213	105100	11285970	2180	2180	2180	2180	0
538	20231213	105000	11285970	2180	2180	2180	2180	1
539	20231213	104900	11283790	2180	2180	2180	2180	0
540	20231213	104800	11283790	2180	2180	2180	2180	0
541	20231213	104700	11283790	2180	2180	2180	2180	0
542	20231213	104600	11283790	2180	2180	2180	2180	0
543	20231213	104500	11283790	2180	2180	2180	2180	0
544	20231213	104400	11283790	2180	2180	2180	2180	0
545	20231213	104300	11283790	2180	2180	2180	2180	0
546	20231213	104200	11283790	2180	2180	2180	2180	0
547	20231213	104100	11283790	2180	2180	2180	2180	0
548	20231213	104000	11283790	2180	2180	2180	2180	0
549	20231213	103900	11283790	2180	2180	2180	2180	0
550	20231213	103800	11283790	2180	2180	2180	2180	0
551	20231213	103700	11283790	2180	2180	2180	2180	0
552	20231213	103600	11283790	2180	2180	2180	2180	0
553	20231213	103500	11283790	2180	2180	2180	2180	0
554	20231213	103400	11283790	2180	2180	2180	2180	0
555	20231213	103300	11283790	2180	2180	2180	2180	0
556	20231213	103200	11283790	2180	2180	2180	2180	0
557	20231213	103100	11283790	2180	2180	2180	2180	0
558	20231213	103000	11283790	2180	2180	2180	2180	0
559	20231213	102900	11283790	2180	2180	2180	2180	0
560	20231213	102800	11283790	2180	2180	2180	2180	0
561	20231213	102700	11283790	2180	2180	2180	2180	1
562	20231213	102600	11281610	2180	2180	2180	2180	29
563	20231213	102500	11218390	2180	2180	2180	2180	38
564	20231213	102400	11135550	2180	2180	2180	2180	357
565	20231213	102300	10357290	2180	2180	2180	2180	0
566	20231213	102200	10357290	2180	2180	2180	2180	0
567	20231213	102100	10357290	2180	2180	2180	2180	0
568	20231213	102000	10357290	2180	2180	2180	2180	1
569	20231213	101900	10355110	2180	2180	2180	2180	1
570	20231213	101800	10352930	2180	2180	2180	2180	29
571	20231213	101700	10289710	2180	2180	2180	2180	28
572	20231213	101600	10228670	2180	2185	2185	2180	383
573	20231213	101500	9392065	2185	2185	2185	2185	0
574	20231213	101400	9392065	2185	2185	2185	2185	0
575	20231213	101300	9392065	2185	2185	2185	2185	0
576	20231213	101200	9392065	2185	2185	2185	2185	0
577	20231213	101100	9392065	2185	2185	2185	2185	3
578	20231213	101000	9385510	2185	2185	2185	2185	4
579	20231213	100900	9376770	2185	2185	2185	2185	50
580	20231213	100800	9267520	2185	2185	2185	2185	0
581	20231213	100700	9267520	2185	2185	2185	2185	0
582	20231213	100600	9267520	2185	2185	2185	2185	0
583	20231213	100500	9267520	2185	2185	2185	2185	9
584	20231213	100400	9247855	2185	2185	2185	2185	14
585	20231213	100300	9217265	2185	2185	2185	2185	143
586	20231213	100200	8904810	2190	2190	2190	2190	0
587	20231213	100100	8904810	2190	2190	2190	2190	0
588	20231213	100000	8904810	2190	2190	2190	2190	0
589	20231213	095900	8904810	2190	2190	2190	2190	0
590	20231213	095800	8904810	2190	2190	2190	2190	10
591	20231213	095700	8882910	2185	2185	2185	2185	0
592	20231213	095600	8882910	2185	2185	2185	2185	0
593	20231213	095500	8882910	2185	2185	2185	2185	0
594	20231213	095400	8882910	2185	2185	2185	2185	0
595	20231213	095300	8882910	2185	2185	2185	2185	0
596	20231213	095200	8882910	2185	2185	2185	2185	0
597	20231213	095100	8882910	2185	2185	2185	2185	0
598	20231213	095000	8882910	2185	2185	2185	2185	0
599	20231213	094900	8882910	2185	2185	2185	2185	0
600	20231213	094800	8882910	2185	2185	2185	2185	1
601	20231213	094700	8880725	2185	2185	2185	2185	0
602	20231213	094600	8880725	2185	2185	2185	2185	0
603	20231213	094500	8880725	2185	2185	2185	2185	0
604	20231213	094400	8880725	2185	2185	2185	2185	0
605	20231213	094300	8880725	2185	2185	2185	2185	0
606	20231213	094200	8880725	2185	2185	2185	2185	230
607	20231213	094100	8378175	2185	2185	2185	2185	1
608	20231213	094000	8375990	2190	2190	2190	2190	0
609	20231213	093900	8375990	2190	2190	2190	2190	0
610	20231213	093800	8375990	2190	2190	2190	2190	0
611	20231213	093700	8375990	2190	2190	2190	2190	1
612	20231213	093600	8373800	2190	2190	2190	2190	0
613	20231213	093500	8373800	2190	2190	2190	2190	0
614	20231213	093400	8373800	2190	2190	2190	2190	0
615	20231213	093300	8373800	2190	2190	2190	2190	0
616	20231213	093200	8373800	2190	2190	2190	2190	295
617	20231213	093100	7727750	2195	2195	2195	2195	0
618	20231213	093000	7727750	2195	2195	2195	2195	0
619	20231213	092900	7727750	2195	2195	2195	2195	0
620	20231213	092800	7727750	2195	2195	2195	2195	0
621	20231213	092700	7727750	2195	2195	2195	2195	0
622	20231213	092600	7727750	2195	2195	2195	2195	0
623	20231213	092500	7727750	2195	2195	2195	2195	0
624	20231213	092400	7727750	2195	2195	2195	2195	0
625	20231213	092300	7727750	2195	2205	2205	2195	1708
626	20231213	092200	3966510	2210	2210	2210	2210	0
627	20231213	092100	3966510	2210	2210	2210	2210	0
628	20231213	092000	3966510	2210	2210	2210	2210	0
629	20231213	091900	3966510	2210	2210	2210	2210	0
630	20231213	091800	3966510	2210	2210	2210	2210	0
631	20231213	091700	3966510	2210	2210	2210	2210	0
632	20231213	091600	3966510	2210	2210	2210	2210	100
633	20231213	091500	3745510	2205	2205	2205	2205	0
634	20231213	091400	3745510	2205	2205	2205	2205	0
635	20231213	091300	3745510	2205	2205	2205	2205	0
636	20231213	091200	3745510	2205	2205	2205	2205	103
637	20231213	091100	3518395	2210	2210	2210	2210	641
638	20231213	091000	2101785	2210	2210	2210	2210	180
639	20231213	090900	1703985	2220	2220	2220	2220	182
640	20231213	090800	1299945	2220	2220	2220	2220	3
641	20231213	090700	1293285	2220	2220	2220	2220	2
642	20231213	090600	1288845	2215	2215	2215	2215	0
643	20231213	090500	1288845	2215	2215	2215	2215	0
644	20231213	090400	1288845	2215	2225	2225	2205	202
645	20231213	090300	841280	2240	2220	2240	2220	36
646	20231213	090200	760930	2220	2215	2220	2215	185
647	20231213	090100	350245	2215	2215	2215	2215	103
648	20231213	090000	122100	2220	2220	2220	2220	55