KissMeData/088910/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195500	174374900	2990	2990	2990	2990	2272
3	20231213	195400	174374900	2990	2990	2990	2990	0
4	20231213	195300	174374900	2990	2990	2990	2990	0
5	20231213	195200	174374900	2990	2990	2990	2990	0
6	20231213	195100	174374900	2990	2990	2990	2990	0
7	20231213	195000	174374900	2990	2990	2990	2990	0
8	20231213	194900	174374900	2990	2990	2990	2990	0
9	20231213	194800	174374900	2990	2990	2990	2990	0
10	20231213	194700	174374900	2990	2990	2990	2990	0
11	20231213	194600	174374900	2990	2990	2990	2990	0
12	20231213	194500	174374900	2990	2990	2990	2990	0
13	20231213	194400	174374900	2990	2990	2990	2990	0
14	20231213	194300	174374900	2990	2990	2990	2990	0
15	20231213	194200	174374900	2990	2990	2990	2990	0
16	20231213	194100	174374900	2990	2990	2990	2990	0
17	20231213	194000	174374900	2990	2990	2990	2990	0
18	20231213	193900	174374900	2990	2990	2990	2990	0
19	20231213	193800	174374900	2990	2990	2990	2990	0
20	20231213	193700	174374900	2990	2990	2990	2990	0
21	20231213	193600	174374900	2990	2990	2990	2990	0
22	20231213	193500	174374900	2990	2990	2990	2990	0
23	20231213	193400	174374900	2990	2990	2990	2990	0
24	20231213	193300	174374900	2990	2990	2990	2990	0
25	20231213	193200	174374900	2990	2990	2990	2990	0
26	20231213	193100	174374900	2990	2990	2990	2990	0
27	20231213	193000	174374900	2990	2990	2990	2990	0
28	20231213	192900	174374900	2990	2990	2990	2990	0
29	20231213	192800	174374900	2990	2990	2990	2990	0
30	20231213	192700	174374900	2990	2990	2990	2990	0
31	20231213	192600	174374900	2990	2990	2990	2990	0
32	20231213	192500	174374900	2990	2990	2990	2990	2272
33	20231213	192400	174374900	2990	2990	2990	2990	0
34	20231213	192300	174374900	2990	2990	2990	2990	0
35	20231213	192200	174374900	2990	2990	2990	2990	0
36	20231213	192100	174374900	2990	2990	2990	2990	0
37	20231213	192000	174374900	2990	2990	2990	2990	0
38	20231213	191900	174374900	2990	2990	2990	2990	0
39	20231213	191800	174374900	2990	2990	2990	2990	0
40	20231213	191700	174374900	2990	2990	2990	2990	0
41	20231213	191600	174374900	2990	2990	2990	2990	0
42	20231213	191500	174374900	2990	2990	2990	2990	0
43	20231213	191400	174374900	2990	2990	2990	2990	0
44	20231213	191300	174374900	2990	2990	2990	2990	0
45	20231213	191200	174374900	2990	2990	2990	2990	0
46	20231213	191100	174374900	2990	2990	2990	2990	0
47	20231213	191000	174374900	2990	2990	2990	2990	0
48	20231213	190900	174374900	2990	2990	2990	2990	0
49	20231213	190800	174374900	2990	2990	2990	2990	0
50	20231213	190700	174374900	2990	2990	2990	2990	0
51	20231213	190600	174374900	2990	2990	2990	2990	0
52	20231213	190500	174374900	2990	2990	2990	2990	0
53	20231213	190400	174374900	2990	2990	2990	2990	0
54	20231213	190300	174374900	2990	2990	2990	2990	0
55	20231213	190200	174374900	2990	2990	2990	2990	0
56	20231213	190100	174374900	2990	2990	2990	2990	0
57	20231213	190000	174374900	2990	2990	2990	2990	0
58	20231213	185900	174374900	2990	2990	2990	2990	0
59	20231213	185800	174374900	2990	2990	2990	2990	0
60	20231213	185700	174374900	2990	2990	2990	2990	0
61	20231213	185600	174374900	2990	2990	2990	2990	0
62	20231213	185500	174374900	2990	2990	2990	2990	2272
63	20231213	185400	174374900	2990	2990	2990	2990	0
64	20231213	185300	174374900	2990	2990	2990	2990	0
65	20231213	185200	174374900	2990	2990	2990	2990	0
66	20231213	185100	174374900	2990	2990	2990	2990	0
67	20231213	185000	174374900	2990	2990	2990	2990	0
68	20231213	184900	174374900	2990	2990	2990	2990	0
69	20231213	184800	174374900	2990	2990	2990	2990	0
70	20231213	184700	174374900	2990	2990	2990	2990	0
71	20231213	184600	174374900	2990	2990	2990	2990	0
72	20231213	184500	174374900	2990	2990	2990	2990	0
73	20231213	184400	174374900	2990	2990	2990	2990	0
74	20231213	184300	174374900	2990	2990	2990	2990	0
75	20231213	184200	174374900	2990	2990	2990	2990	0
76	20231213	184100	174374900	2990	2990	2990	2990	0
77	20231213	184000	174374900	2990	2990	2990	2990	0
78	20231213	183900	174374900	2990	2990	2990	2990	0
79	20231213	183800	174374900	2990	2990	2990	2990	0
80	20231213	183700	174374900	2990	2990	2990	2990	0
81	20231213	183600	174374900	2990	2990	2990	2990	0
82	20231213	183500	174374900	2990	2990	2990	2990	0
83	20231213	183400	174374900	2990	2990	2990	2990	0
84	20231213	183300	174374900	2990	2990	2990	2990	0
85	20231213	183200	174374900	2990	2990	2990	2990	0
86	20231213	183100	174374900	2990	2990	2990	2990	0
87	20231213	183000	174374900	2990	2990	2990	2990	0
88	20231213	182900	174374900	2990	2990	2990	2990	0
89	20231213	182800	174374900	2990	2990	2990	2990	0
90	20231213	182700	174374900	2990	2990	2990	2990	0
91	20231213	182600	174374900	2990	2990	2990	2990	0
92	20231213	182500	174374900	2990	2990	2990	2990	2272
93	20231213	182400	174374900	2990	2990	2990	2990	0
94	20231213	182300	174374900	2990	2990	2990	2990	0
95	20231213	182200	174374900	2990	2990	2990	2990	0
96	20231213	182100	174374900	2990	2990	2990	2990	0
97	20231213	182000	174374900	2990	2990	2990	2990	0
98	20231213	181900	174374900	2990	2990	2990	2990	0
99	20231213	181800	174374900	2990	2990	2990	2990	0
100	20231213	181700	174374900	2990	2990	2990	2990	0
101	20231213	181600	174374900	2990	2990	2990	2990	0
102	20231213	181500	174374900	2990	2990	2990	2990	0
103	20231213	181400	174374900	2990	2990	2990	2990	0
104	20231213	181300	174374900	2990	2990	2990	2990	0
105	20231213	181200	174374900	2990	2990	2990	2990	0
106	20231213	181100	174374900	2990	2990	2990	2990	0
107	20231213	181000	174374900	2990	2990	2990	2990	0
108	20231213	180900	174374900	2990	2990	2990	2990	0
109	20231213	180800	174374900	2990	2990	2990	2990	0
110	20231213	180700	174374900	2990	2990	2990	2990	0
111	20231213	180600	174374900	2990	2990	2990	2990	0
112	20231213	180500	174374900	2990	2990	2990	2990	0
113	20231213	180400	174374900	2990	2990	2990	2990	0
114	20231213	180300	174374900	2990	2990	2990	2990	0
115	20231213	180200	174374900	2990	2990	2990	2990	0
116	20231213	180100	174374900	2990	2990	2990	2990	0
117	20231213	180000	174374900	2990	2990	2990	2990	0
118	20231213	175900	174374900	2990	2990	2990	2990	0
119	20231213	175800	174374900	2990	2990	2990	2990	0
120	20231213	175700	174374900	2990	2990	2990	2990	0
121	20231213	175600	174374900	2990	2990	2990	2990	0
122	20231213	175500	174374900	2990	2990	2990	2990	2272
123	20231213	175400	174374900	2990	2990	2990	2990	0
124	20231213	175300	174374900	2990	2990	2990	2990	0
125	20231213	175200	174374900	2990	2990	2990	2990	0
126	20231213	175100	174374900	2990	2990	2990	2990	0
127	20231213	175000	174374900	2990	2990	2990	2990	0
128	20231213	174900	174374900	2990	2990	2990	2990	0
129	20231213	174800	174374900	2990	2990	2990	2990	0
130	20231213	174700	174374900	2990	2990	2990	2990	0
131	20231213	174600	174374900	2990	2990	2990	2990	0
132	20231213	174500	174374900	2990	2990	2990	2990	0
133	20231213	174400	174374900	2990	2990	2990	2990	0
134	20231213	174300	174374900	2990	2990	2990	2990	0
135	20231213	174200	174374900	2990	2990	2990	2990	0
136	20231213	174100	174374900	2990	2990	2990	2990	0
137	20231213	174000	174374900	2990	2990	2990	2990	0
138	20231213	173900	174374900	2990	2990	2990	2990	0
139	20231213	173800	174374900	2990	2990	2990	2990	0
140	20231213	173700	174374900	2990	2990	2990	2990	0
141	20231213	173600	174374900	2990	2990	2990	2990	0
142	20231213	173500	174374900	2990	2990	2990	2990	0
143	20231213	173400	174374900	2990	2990	2990	2990	0
144	20231213	173300	174374900	2990	2990	2990	2990	0
145	20231213	173200	174374900	2990	2990	2990	2990	0
146	20231213	173100	174374900	2990	2990	2990	2990	0
147	20231213	173000	174374900	2990	2990	2990	2990	0
148	20231213	172900	174374900	2990	2990	2990	2990	0
149	20231213	172800	174374900	2990	2990	2990	2990	0
150	20231213	172700	174374900	2990	2990	2990	2990	0
151	20231213	172600	174374900	2990	2990	2990	2990	0
152	20231213	172500	174374900	2990	2990	2990	2990	2272
153	20231213	172400	174374900	2990	2990	2990	2990	0
154	20231213	172300	174374900	2990	2990	2990	2990	0
155	20231213	172200	174374900	2990	2990	2990	2990	0
156	20231213	172100	174374900	2990	2990	2990	2990	0
157	20231213	172000	174374900	2990	2990	2990	2990	0
158	20231213	171900	174374900	2990	2990	2990	2990	0
159	20231213	171800	174374900	2990	2990	2990	2990	0
160	20231213	171700	174374900	2990	2990	2990	2990	0
161	20231213	171600	174374900	2990	2990	2990	2990	0
162	20231213	171500	174374900	2990	2990	2990	2990	0
163	20231213	171400	174374900	2990	2990	2990	2990	0
164	20231213	171300	174374900	2990	2990	2990	2990	0
165	20231213	171200	174374900	2990	2990	2990	2990	0
166	20231213	171100	174374900	2990	2990	2990	2990	0
167	20231213	171000	174374900	2990	2990	2990	2990	0
168	20231213	170900	174374900	2990	2990	2990	2990	0
169	20231213	170800	174374900	2990	2990	2990	2990	0
170	20231213	170700	174374900	2990	2990	2990	2990	0
171	20231213	170600	174374900	2990	2990	2990	2990	0
172	20231213	170500	174374900	2990	2990	2990	2990	0
173	20231213	170400	174374900	2990	2990	2990	2990	0
174	20231213	170300	174374900	2990	2990	2990	2990	0
175	20231213	170200	174374900	2990	2990	2990	2990	0
176	20231213	170100	174374900	2990	2990	2990	2990	0
177	20231213	170000	174374900	2990	2990	2990	2990	0
178	20231213	165900	174374900	2990	2990	2990	2990	0
179	20231213	165800	174374900	2990	2990	2990	2990	0
180	20231213	165700	174374900	2990	2990	2990	2990	0
181	20231213	165600	174374900	2990	2990	2990	2990	0
182	20231213	165500	174374900	2990	2990	2990	2990	2272
183	20231213	165400	174374900	2990	2990	2990	2990	0
184	20231213	165300	174374900	2990	2990	2990	2990	0
185	20231213	165200	174374900	2990	2990	2990	2990	0
186	20231213	165100	174374900	2990	2990	2990	2990	0
187	20231213	165000	174374900	2990	2990	2990	2990	0
188	20231213	164900	174374900	2990	2990	2990	2990	0
189	20231213	164800	174374900	2990	2990	2990	2990	0
190	20231213	164700	174374900	2990	2990	2990	2990	0
191	20231213	164600	174374900	2990	2990	2990	2990	0
192	20231213	164500	174374900	2990	2990	2990	2990	0
193	20231213	164400	174374900	2990	2990	2990	2990	0
194	20231213	164300	174374900	2990	2990	2990	2990	0
195	20231213	164200	174374900	2990	2990	2990	2990	0
196	20231213	164100	174374900	2990	2990	2990	2990	0
197	20231213	164000	174374900	2990	2990	2990	2990	0
198	20231213	163900	174374900	2990	2990	2990	2990	0
199	20231213	163800	174374900	2990	2990	2990	2990	0
200	20231213	163700	174374900	2990	2990	2990	2990	0
201	20231213	163600	174374900	2990	2990	2990	2990	0
202	20231213	163500	174374900	2990	2990	2990	2990	0
203	20231213	163400	174374900	2990	2990	2990	2990	0
204	20231213	163300	174374900	2990	2990	2990	2990	0
205	20231213	163200	174374900	2990	2990	2990	2990	0
206	20231213	163100	174374900	2990	2990	2990	2990	0
207	20231213	163000	174374900	2990	2990	2990	2990	0
208	20231213	162900	174374900	2990	2990	2990	2990	0
209	20231213	162800	174374900	2990	2990	2990	2990	0
210	20231213	162700	174374900	2990	2990	2990	2990	0
211	20231213	162600	174374900	2990	2990	2990	2990	0
212	20231213	162500	174374900	2990	2990	2990	2990	2272
213	20231213	162400	174374900	2990	2990	2990	2990	0
214	20231213	162300	174374900	2990	2990	2990	2990	0
215	20231213	162200	174374900	2990	2990	2990	2990	0
216	20231213	162100	174374900	2990	2990	2990	2990	0
217	20231213	162000	174374900	2990	2990	2990	2990	0
218	20231213	161900	174374900	2990	2990	2990	2990	0
219	20231213	161800	174374900	2990	2990	2990	2990	0
220	20231213	161700	174374900	2990	2990	2990	2990	0
221	20231213	161600	174374900	2990	2990	2990	2990	0
222	20231213	161500	174374900	2990	2990	2990	2990	0
223	20231213	161400	174374900	2990	2990	2990	2990	0
224	20231213	161300	174374900	2990	2990	2990	2990	0
225	20231213	161200	174374900	2990	2990	2990	2990	0
226	20231213	161100	174374900	2990	2990	2990	2990	0
227	20231213	161000	174374900	2990	2990	2990	2990	0
228	20231213	160900	174374900	2990	2990	2990	2990	0
229	20231213	160800	174374900	2990	2990	2990	2990	0
230	20231213	160700	174374900	2990	2990	2990	2990	0
231	20231213	160600	174374900	2990	2990	2990	2990	0
232	20231213	160500	174374900	2990	2990	2990	2990	0
233	20231213	160400	174374900	2990	2990	2990	2990	0
234	20231213	160300	174374900	2990	2990	2990	2990	0
235	20231213	160200	174374900	2990	2990	2990	2990	0
236	20231213	160100	174374900	2990	2990	2990	2990	0
237	20231213	160000	174374900	2990	2990	2990	2990	0
238	20231213	155900	174374900	2990	2990	2990	2990	0
239	20231213	155800	174374900	2990	2990	2990	2990	0
240	20231213	155700	174374900	2990	2990	2990	2990	0
241	20231213	155600	174374900	2990	2990	2990	2990	0
242	20231213	155500	174374900	2990	2990	2990	2990	2272
243	20231213	155400	174374900	2990	2990	2990	2990	0
244	20231213	155300	174374900	2990	2990	2990	2990	0
245	20231213	155200	174374900	2990	2990	2990	2990	0
246	20231213	155100	174374900	2990	2990	2990	2990	0
247	20231213	155000	174374900	2990	2990	2990	2990	0
248	20231213	154900	174374900	2990	2990	2990	2990	0
249	20231213	154800	174374900	2990	2990	2990	2990	0
250	20231213	154700	174374900	2990	2990	2990	2990	0
251	20231213	154600	174374900	2990	2990	2990	2990	0
252	20231213	154500	174374900	2990	2990	2990	2990	0
253	20231213	154400	174374900	2990	2990	2990	2990	0
254	20231213	154300	174374900	2990	2990	2990	2990	0
255	20231213	154200	174374900	2990	2990	2990	2990	0
256	20231213	154100	174374900	2990	2990	2990	2990	0
257	20231213	154000	174374900	2990	2990	2990	2990	0
258	20231213	153900	174374900	2990	2990	2990	2990	0
259	20231213	153800	174374900	2990	2990	2990	2990	0
260	20231213	153700	174374900	2990	2990	2990	2990	0
261	20231213	153600	174374900	2990	2990	2990	2990	0
262	20231213	153500	174374900	2990	2990	2990	2990	0
263	20231213	153400	174374900	2990	2990	2990	2990	0
264	20231213	153300	174374900	2990	2990	2990	2990	0
265	20231213	153200	174374900	2990	2990	2990	2990	0
266	20231213	153100	174374900	2990	2990	2990	2990	0
267	20231213	153000	174374900	2990	2990	2990	2990	2272
268	20231213	152900	167581620	2970	2970	2970	2970	0
269	20231213	152800	167581620	2970	2970	2970	2970	0
270	20231213	152700	167581620	2970	2970	2970	2970	0
271	20231213	152600	167581620	2970	2970	2970	2970	0
272	20231213	152500	167581620	2970	2970	2970	2970	0
273	20231213	152400	167581620	2970	2970	2970	2970	0
274	20231213	152300	167581620	2970	2970	2970	2970	0
275	20231213	152200	167581620	2970	2970	2970	2970	0
276	20231213	152100	167581620	2970	2970	2970	2970	0
277	20231213	152000	167581620	2970	2970	2970	2970	0
278	20231213	151900	167581620	2970	2970	2970	2970	0
279	20231213	151800	167581620	2970	2970	2970	2970	0
280	20231213	151700	167581620	2970	2970	2970	2970	0
281	20231213	151600	167581620	2970	2970	2970	2970	0
282	20231213	151500	167581620	2970	2970	2970	2970	0
283	20231213	151400	167581620	2970	2975	2975	2970	2045
284	20231213	151300	161504110	2975	2975	2975	2975	52
285	20231213	151200	161349410	2975	2975	2975	2975	0
286	20231213	151100	161349410	2975	2975	2975	2975	0
287	20231213	151000	161349410	2975	2975	2975	2975	26
288	20231213	150900	161272060	2975	2975	2975	2975	0
289	20231213	150800	161272060	2975	2975	2975	2975	0
290	20231213	150700	161272060	2975	2975	2975	2975	0
291	20231213	150600	161272060	2975	2975	2975	2975	0
292	20231213	150500	161272060	2975	2975	2975	2975	0
293	20231213	150400	161272060	2975	2975	2975	2975	300
294	20231213	150300	160379560	2975	2975	2975	2975	1493
295	20231213	150200	155937885	2980	2980	2980	2980	0
296	20231213	150100	155937885	2980	2980	2980	2980	0
297	20231213	150000	155937885	2980	2980	2980	2980	0
298	20231213	145900	155937885	2980	2980	2980	2980	0
299	20231213	145800	155937885	2980	2980	2980	2980	0
300	20231213	145700	155937885	2980	2980	2980	2980	0
301	20231213	145600	155937885	2980	2980	2980	2980	0
302	20231213	145500	155937885	2980	2980	2980	2980	0
303	20231213	145400	155937885	2980	2980	2980	2980	0
304	20231213	145300	155937885	2980	2980	2980	2980	0
305	20231213	145200	155937885	2980	2980	2980	2980	0
306	20231213	145100	155937885	2980	2980	2980	2980	1000
307	20231213	145000	152957885	2985	2985	2985	2985	400
308	20231213	144900	151763885	2985	2985	2985	2985	335
309	20231213	144800	150763910	2995	2995	2995	2995	0
310	20231213	144700	150763910	2995	2980	2995	2980	167
311	20231213	144600	150264330	2980	2980	2980	2980	0
312	20231213	144500	150264330	2980	2980	2980	2980	0
313	20231213	144400	150264330	2980	2980	2980	2980	440
314	20231213	144300	148953130	2980	2980	2980	2980	60
315	20231213	144200	148774330	2985	2985	2985	2985	33
316	20231213	144100	148675825	2985	2985	2985	2985	240
317	20231213	144000	147959425	2985	2985	2985	2985	0
318	20231213	143900	147959425	2985	2985	2985	2985	0
319	20231213	143800	147959425	2985	2985	2985	2985	990
320	20231213	143700	145004275	2985	2985	2985	2985	0
321	20231213	143600	145004275	2985	2985	2985	2985	0
322	20231213	143500	145004275	2985	2985	2985	2985	0
323	20231213	143400	145004275	2985	2985	2985	2985	0
324	20231213	143300	145004275	2985	2985	2985	2985	0
325	20231213	143200	145004275	2985	2985	2985	2985	0
326	20231213	143100	145004275	2985	2985	2985	2985	0
327	20231213	143000	145004275	2985	2985	2985	2985	0
328	20231213	142900	145004275	2985	2985	2985	2985	352
329	20231213	142800	143953555	2980	2980	2980	2980	0
330	20231213	142700	143953555	2980	2980	2980	2980	0
331	20231213	142600	143953555	2980	2980	2980	2980	0
332	20231213	142500	143953555	2980	2980	2980	2980	0
333	20231213	142400	143953555	2980	2980	2980	2980	0
334	20231213	142300	143953555	2980	2980	2980	2980	307
335	20231213	142200	143038695	2985	2985	2985	2985	0
336	20231213	142100	143038695	2985	2985	2985	2985	0
337	20231213	142000	143038695	2985	2985	2985	2985	0
338	20231213	141900	143038695	2985	2985	2985	2985	335
339	20231213	141800	142038720	2985	2985	2985	2985	0
340	20231213	141700	142038720	2985	2985	2985	2985	0
341	20231213	141600	142038720	2985	2985	2985	2985	0
342	20231213	141500	142038720	2985	2985	2985	2985	0
343	20231213	141400	142038720	2985	2985	2985	2985	0
344	20231213	141300	142038720	2985	2985	2985	2985	180
345	20231213	141200	141501420	2985	2985	2985	2985	0
346	20231213	141100	141501420	2985	2985	2985	2985	10
347	20231213	141000	141471570	2985	2985	2985	2985	0
348	20231213	140900	141471570	2985	2985	2985	2985	0
349	20231213	140800	141471570	2985	2985	2985	2985	0
350	20231213	140700	141471570	2985	2985	2985	2985	0
351	20231213	140600	141471570	2985	2985	2985	2985	4
352	20231213	140500	141459630	2985	2985	2985	2985	8
353	20231213	140400	141435750	2980	2985	2985	2980	1944
354	20231213	140300	135638280	2980	2980	2980	2980	0
355	20231213	140200	135638280	2980	2980	2980	2980	0
356	20231213	140100	135638280	2980	2980	2980	2980	0
357	20231213	140000	135638280	2980	2980	2980	2980	0
358	20231213	135900	135638280	2980	2980	2980	2980	0
359	20231213	135800	135638280	2980	2980	2980	2980	0
360	20231213	135700	135638280	2980	2980	2980	2980	4
361	20231213	135600	135626360	2985	2985	2985	2985	1300
362	20231213	135500	131745860	2990	2990	2990	2990	0
363	20231213	135400	131745860	2990	2990	2990	2990	1000
364	20231213	135300	128755860	2980	2980	2980	2980	0
365	20231213	135200	128755860	2980	2980	2980	2980	0
366	20231213	135100	128755860	2980	2980	2980	2980	0
367	20231213	135000	128755860	2980	2980	2980	2980	0
368	20231213	134900	128755860	2980	2980	2980	2980	0
369	20231213	134800	128755860	2980	2980	2980	2980	0
370	20231213	134700	128755860	2980	2980	2980	2980	0
371	20231213	134600	128755860	2980	2980	2980	2980	0
372	20231213	134500	128755860	2980	2980	2980	2980	0
373	20231213	134400	128755860	2980	2980	2980	2980	1813
374	20231213	134300	123353120	2980	2980	2980	2980	2004
375	20231213	134200	117381200	2980	2980	2980	2980	0
376	20231213	134100	117381200	2980	2980	2980	2980	0
377	20231213	134000	117381200	2980	2980	2980	2980	71
378	20231213	133900	117169620	2985	2985	2985	2985	67
379	20231213	133800	116969625	2985	2985	2985	2985	0
380	20231213	133700	116969625	2985	2985	2985	2985	0
381	20231213	133600	116969625	2985	2985	2985	2985	0
382	20231213	133500	116969625	2985	2985	2985	2985	22
383	20231213	133400	116903955	2985	2985	2985	2985	0
384	20231213	133300	116903955	2985	2985	2985	2985	1138
385	20231213	133200	113507025	2990	2990	2990	2990	5
386	20231213	133100	113492075	2990	2990	2990	2990	4
387	20231213	133000	113480115	2990	2990	2990	2990	0
388	20231213	132900	113480115	2990	2990	2990	2990	1
389	20231213	132800	113477125	2990	2990	2990	2990	0
390	20231213	132700	113477125	2990	2990	2990	2990	20
391	20231213	132600	113417325	2990	2990	2990	2990	410
392	20231213	132500	112191425	2985	2985	2985	2985	0
393	20231213	132400	112191425	2985	2985	2985	2985	33
394	20231213	132300	112092920	2990	2990	2990	2990	0
395	20231213	132200	112092920	2990	2990	2990	2990	10
396	20231213	132100	112063020	2990	2990	2990	2990	0
397	20231213	132000	112063020	2990	2990	2990	2990	0
398	20231213	131900	112063020	2990	2990	2990	2990	0
399	20231213	131800	112063020	2990	2990	2990	2990	70
400	20231213	131700	111853720	2990	2990	2990	2990	0
401	20231213	131600	111853720	2990	2990	2990	2990	0
402	20231213	131500	111853720	2990	2990	2990	2990	67
403	20231213	131400	111653390	2990	2990	2990	2990	0
404	20231213	131300	111653390	2990	2990	2990	2990	225
405	20231213	131200	110980640	2980	2980	2980	2980	0
406	20231213	131100	110980640	2980	2980	2980	2980	0
407	20231213	131000	110980640	2980	2980	2980	2980	0
408	20231213	130900	110980640	2980	2980	2980	2980	0
409	20231213	130800	110980640	2980	2980	2980	2980	0
410	20231213	130700	110980640	2980	2980	2980	2980	0
411	20231213	130600	110980640	2980	2980	2980	2980	10
412	20231213	130500	110950840	2980	2980	2980	2980	100
413	20231213	130400	110652840	2985	2985	2985	2985	0
414	20231213	130300	110652840	2985	2985	2985	2985	0
415	20231213	130200	110652840	2985	2985	2985	2985	535
416	20231213	130100	109055865	2985	2985	2985	2985	100
417	20231213	130000	108757365	2985	2985	2985	2985	0
418	20231213	125900	108757365	2985	2985	2985	2985	0
419	20231213	125800	108757365	2985	2985	2985	2985	0
420	20231213	125700	108757365	2985	2985	2985	2985	0
421	20231213	125600	108757365	2985	2985	2985	2985	38
422	20231213	125500	108643935	2985	2985	2985	2985	0
423	20231213	125400	108643935	2985	2985	2985	2985	0
424	20231213	125300	108643935	2985	2985	2985	2985	0
425	20231213	125200	108643935	2985	2985	2985	2985	2037
426	20231213	125100	102563490	2985	2985	2985	2985	0
427	20231213	125000	102563490	2985	2985	2985	2985	0
428	20231213	124900	102563490	2985	2985	2985	2985	0
429	20231213	124800	102563490	2985	2985	2985	2985	0
430	20231213	124700	102563490	2985	2985	2985	2985	100
431	20231213	124600	102264990	2985	2985	2985	2985	0
432	20231213	124500	102264990	2985	2985	2985	2985	0
433	20231213	124400	102264990	2985	2985	2985	2985	0
434	20231213	124300	102264990	2985	2985	2985	2985	0
435	20231213	124200	102264990	2985	2985	2985	2985	0
436	20231213	124100	102264990	2985	2985	2985	2985	0
437	20231213	124000	102264990	2985	2985	2985	2985	0
438	20231213	123900	102264990	2985	2985	2985	2985	464
439	20231213	123800	100879950	2985	2985	2985	2985	0
440	20231213	123700	100879950	2985	2985	2985	2985	171
441	20231213	123600	100369515	2985	2985	2985	2985	29
442	20231213	123500	100282950	2985	2985	2985	2985	0
443	20231213	123400	100282950	2985	2985	2985	2985	0
444	20231213	123300	100282950	2985	2985	2985	2985	0
445	20231213	123200	100282950	2985	2985	2985	2985	0
446	20231213	123100	100282950	2985	2985	2985	2985	0
447	20231213	123000	100282950	2985	2985	2985	2985	0
448	20231213	122900	100282950	2985	2985	2985	2985	0
449	20231213	122800	100282950	2985	2985	2985	2985	0
450	20231213	122700	100282950	2985	2985	2985	2985	0
451	20231213	122600	100282950	2985	2985	2985	2985	0
452	20231213	122500	100282950	2985	2985	2985	2985	0
453	20231213	122400	100282950	2985	2985	2985	2985	0
454	20231213	122300	100282950	2985	2985	2985	2985	150
455	20231213	122200	99835200	2985	2985	2985	2985	0
456	20231213	122100	99835200	2985	2985	2985	2985	0
457	20231213	122000	99835200	2985	2985	2985	2985	0
458	20231213	121900	99835200	2985	2985	2985	2985	325
459	20231213	121800	98865075	2990	2990	2990	2990	0
460	20231213	121700	98865075	2990	2990	2990	2990	0
461	20231213	121600	98865075	2990	2990	2990	2990	0
462	20231213	121500	98865075	2990	2990	2990	2990	0
463	20231213	121400	98865075	2990	2990	2990	2990	0
464	20231213	121300	98865075	2990	2990	2990	2990	0
465	20231213	121200	98865075	2990	2990	2990	2990	0
466	20231213	121100	98865075	2990	2990	2990	2990	0
467	20231213	121000	98865075	2990	2990	2990	2990	0
468	20231213	120900	98865075	2990	2990	2990	2990	0
469	20231213	120800	98865075	2990	2990	2990	2990	2356
470	20231213	120700	91820635	2990	2990	2990	2990	0
471	20231213	120600	91820635	2990	2990	2990	2990	0
472	20231213	120500	91820635	2990	2990	2990	2990	164
473	20231213	120400	91330275	2990	2990	2990	2990	0
474	20231213	120300	91330275	2990	2990	2990	2990	0
475	20231213	120200	91330275	2990	2990	2990	2990	0
476	20231213	120100	91330275	2990	2990	2990	2990	1
477	20231213	120000	91327285	2985	2985	2985	2985	0
478	20231213	115900	91327285	2985	2985	2985	2985	35
479	20231213	115800	91222810	2985	2985	2985	2985	0
480	20231213	115700	91222810	2985	2985	2985	2985	11
481	20231213	115600	91189975	2990	2990	2990	2990	0
482	20231213	115500	91189975	2990	2990	2990	2990	0
483	20231213	115400	91189975	2990	2990	2990	2990	0
484	20231213	115300	91189975	2990	2990	2990	2990	0
485	20231213	115200	91189975	2990	2990	2990	2990	0
486	20231213	115100	91189975	2990	2990	2990	2990	0
487	20231213	115000	91189975	2990	2990	2990	2990	0
488	20231213	114900	91189975	2990	2990	2990	2990	0
489	20231213	114800	91189975	2990	2990	2990	2990	0
490	20231213	114700	91189975	2990	2990	2990	2990	51
491	20231213	114600	91037485	2995	2995	2995	2995	0
492	20231213	114500	91037485	2995	2995	2995	2995	0
493	20231213	114400	91037485	2995	2995	2995	2995	1
494	20231213	114300	91034490	2985	2985	2985	2985	0
495	20231213	114200	91034490	2985	2985	2985	2985	0
496	20231213	114100	91034490	2985	2985	2985	2985	600
497	20231213	114000	89243490	2990	2990	2990	2990	0
498	20231213	113900	89243490	2990	2990	2990	2990	0
499	20231213	113800	89243490	2990	2990	2990	2990	0
500	20231213	113700	89243490	2990	2990	2990	2990	0
501	20231213	113600	89243490	2990	2990	2990	2990	59
502	20231213	113500	89067080	2985	2985	2985	2985	1
503	20231213	113400	89064095	2985	2985	2985	2985	179
504	20231213	113300	88529780	2985	2985	2985	2985	0
505	20231213	113200	88529780	2985	2985	2985	2985	0
506	20231213	113100	88529780	2985	2985	2985	2985	0
507	20231213	113000	88529780	2985	2985	2985	2985	169
508	20231213	112900	88025315	2990	2990	2990	2990	0
509	20231213	112800	88025315	2990	2990	2990	2990	0
510	20231213	112700	88025315	2990	2990	2990	2990	1
511	20231213	112600	88022325	2985	2985	2985	2985	0
512	20231213	112500	88022325	2985	2985	2985	2985	0
513	20231213	112400	88022325	2985	2985	2985	2985	0
514	20231213	112300	88022325	2985	2985	2985	2985	0
515	20231213	112200	88022325	2985	2985	2985	2985	89
516	20231213	112100	87756660	2995	2995	2995	2995	0
517	20231213	112000	87756660	2995	2995	2995	2995	0
518	20231213	111900	87756660	2995	2995	2995	2995	0
519	20231213	111800	87756660	2995	2995	2995	2995	0
520	20231213	111700	87756660	2995	2995	2995	2995	0
521	20231213	111600	87756660	2995	2985	2995	2985	350
522	20231213	111500	86708570	2970	2970	2970	2970	0
523	20231213	111400	86708570	2970	2970	2970	2970	0
524	20231213	111300	86708570	2970	2970	2970	2970	34
525	20231213	111200	86607590	2985	2985	2985	2985	1
526	20231213	111100	86604605	2985	2985	2985	2985	0
527	20231213	111000	86604605	2985	2985	2985	2985	1
528	20231213	110900	86601620	2975	2975	2975	2975	600
529	20231213	110800	84816620	2985	2985	2985	2985	0
530	20231213	110700	84816620	2985	2985	2985	2985	0
531	20231213	110600	84816620	2985	2985	2985	2985	0
532	20231213	110500	84816620	2985	2985	2985	2985	0
533	20231213	110400	84816620	2985	2985	2985	2985	0
534	20231213	110300	84816620	2985	2985	2985	2985	0
535	20231213	110200	84816620	2985	2985	2985	2985	0
536	20231213	110100	84816620	2985	2985	2985	2985	0
537	20231213	110000	84816620	2985	2985	2985	2985	0
538	20231213	105900	84816620	2985	2985	2985	2985	0
539	20231213	105800	84816620	2985	2985	2985	2985	0
540	20231213	105700	84816620	2985	2985	2985	2985	0
541	20231213	105600	84816620	2985	2985	2985	2985	0
542	20231213	105500	84816620	2985	2985	2985	2985	0
543	20231213	105400	84816620	2985	2985	2985	2985	0
544	20231213	105300	84816620	2985	2985	2985	2985	1
545	20231213	105200	84813635	2985	2985	2985	2985	0
546	20231213	105100	84813635	2985	2985	2985	2985	0
547	20231213	105000	84813635	2985	2985	2985	2985	0
548	20231213	104900	84813635	2985	2985	2985	2985	0
549	20231213	104800	84813635	2985	2985	2985	2985	0
550	20231213	104700	84813635	2985	2985	2985	2985	0
551	20231213	104600	84813635	2985	2985	2985	2985	0
552	20231213	104500	84813635	2985	2985	2985	2985	0
553	20231213	104400	84813635	2985	2985	2985	2985	0
554	20231213	104300	84813635	2985	2985	2985	2985	0
555	20231213	104200	84813635	2985	2985	2985	2985	0
556	20231213	104100	84813635	2985	2985	2985	2985	0
557	20231213	104000	84813635	2985	2985	2985	2985	0
558	20231213	103900	84813635	2985	2985	2985	2985	0
559	20231213	103800	84813635	2985	2985	2985	2985	0
560	20231213	103700	84813635	2985	2985	2985	2985	1239
561	20231213	103600	81115220	2985	2985	2985	2985	1
562	20231213	103500	81112235	2985	2985	2985	2985	7
563	20231213	103400	81091340	2985	2985	2985	2985	0
564	20231213	103300	81091340	2985	2985	2985	2985	0
565	20231213	103200	81091340	2985	2985	2985	2985	0
566	20231213	103100	81091340	2985	2985	2985	2985	0
567	20231213	103000	81091340	2985	2985	2985	2985	0
568	20231213	102900	81091340	2985	2985	2985	2985	0
569	20231213	102800	81091340	2985	2990	2990	2985	1753
570	20231213	102700	75857135	2990	2990	2990	2990	1000
571	20231213	102600	72867135	2995	2995	2995	2995	0
572	20231213	102500	72867135	2995	2995	2995	2995	0
573	20231213	102400	72867135	2995	2995	2995	2995	0
574	20231213	102300	72867135	2995	2995	2995	2995	0
575	20231213	102200	72867135	2995	2995	2995	2995	0
576	20231213	102100	72867135	2995	2995	2995	2995	0
577	20231213	102000	72867135	2995	2995	2995	2995	0
578	20231213	101900	72867135	2995	2995	2995	2995	1
579	20231213	101800	72864140	2975	2975	2975	2975	0
580	20231213	101700	72864140	2975	2975	2975	2975	0
581	20231213	101600	72864140	2975	2990	2990	2975	1781
582	20231213	101500	67538995	2990	2985	2990	2985	1000
583	20231213	101400	64549395	2980	2980	2980	2980	333
584	20231213	101300	63557055	2980	2980	2980	2980	1
585	20231213	101200	63554075	2975	2975	2975	2975	610
586	20231213	101100	61739325	2970	2970	2970	2970	166
587	20231213	101000	61246305	2975	2975	2975	2975	2079
588	20231213	100900	55061280	2970	2970	2970	2970	0
589	20231213	100800	55061280	2970	2970	2970	2970	0
590	20231213	100700	55061280	2970	2970	2970	2970	50
591	20231213	100600	54912780	2970	2970	2970	2970	0
592	20231213	100500	54912780	2970	2970	2970	2970	0
593	20231213	100400	54912780	2970	2970	2970	2970	0
594	20231213	100300	54912780	2970	2970	2970	2970	6
595	20231213	100200	54894960	2975	2975	2975	2975	1
596	20231213	100100	54891985	2975	2975	2975	2975	0
597	20231213	100000	54891985	2975	2975	2975	2975	0
598	20231213	095900	54891985	2975	2975	2975	2975	10
599	20231213	095800	54862235	2975	2975	2975	2975	100
600	20231213	095700	54564735	2975	2975	2975	2975	46
601	20231213	095600	54427885	2975	2975	2975	2975	0
602	20231213	095500	54427885	2975	2975	2975	2975	2
603	20231213	095400	54421935	2975	2965	2975	2965	1379
604	20231213	095300	50333060	2965	2965	2965	2965	1166
605	20231213	095200	46875870	2970	2970	2970	2970	326
606	20231213	095100	45907650	2970	2970	2970	2970	0
607	20231213	095000	45907650	2970	2970	2970	2970	2192
608	20231213	094900	39397410	2975	2975	2975	2975	0
609	20231213	094800	39397410	2975	2975	2975	2975	140
610	20231213	094700	38980910	2985	2975	2985	2975	861
611	20231213	094600	36419425	2975	2975	2975	2975	0
612	20231213	094500	36419425	2975	2985	2985	2975	2373
613	20231213	094400	29357370	2980	2980	2980	2980	735
614	20231213	094300	27167070	2980	2980	2980	2980	0
615	20231213	094200	27167070	2980	2980	2980	2980	0
616	20231213	094100	27167070	2980	2980	2980	2980	31
617	20231213	094000	27074690	2990	2990	2990	2990	0
618	20231213	093900	27074690	2990	2990	2990	2990	0
619	20231213	093800	27074690	2990	2990	2990	2990	0
620	20231213	093700	27074690	2990	2990	2990	2990	11
621	20231213	093600	27041800	2975	2975	2975	2975	0
622	20231213	093500	27041800	2975	2975	2975	2975	0
623	20231213	093400	27041800	2975	2975	2975	2975	0
624	20231213	093300	27041800	2975	2975	2975	2975	2
625	20231213	093200	27035850	2970	2970	2970	2970	0
626	20231213	093100	27035850	2970	2970	2970	2970	0
627	20231213	093000	27035850	2970	2980	2980	2970	1732
628	20231213	092900	21881480	2980	2980	2980	2980	38
629	20231213	092800	21768240	2980	2980	2980	2980	0
630	20231213	092700	21768240	2980	2980	2980	2980	1248
631	20231213	092600	18049200	2980	2980	2980	2980	0
632	20231213	092500	18049200	2980	2980	2980	2980	0
633	20231213	092400	18049200	2980	2980	2980	2980	0
634	20231213	092300	18049200	2980	2980	2980	2980	0
635	20231213	092200	18049200	2980	2980	2980	2980	0
636	20231213	092100	18049200	2980	2980	2980	2980	0
637	20231213	092000	18049200	2980	2980	2980	2980	1
638	20231213	091900	18046220	2980	2980	2980	2980	0
639	20231213	091800	18046220	2980	2980	2980	2980	0
640	20231213	091700	18046220	2980	2980	2980	2980	495
641	20231213	091600	16571120	2985	2985	2985	2985	0
642	20231213	091500	16571120	2985	2985	2985	2985	0
643	20231213	091400	16571120	2985	2985	2985	2985	1014
644	20231213	091300	13544330	2985	2985	2985	2985	175
645	20231213	091200	13021955	2990	2990	2990	2990	25
646	20231213	091100	12947205	2995	2995	2995	2995	0
647	20231213	091000	12947205	2995	2995	2995	2995	16
648	20231213	090900	12899285	2990	2990	2990	2990	0
649	20231213	090800	12899285	2990	2990	2990	2990	0
650	20231213	090700	12899285	2990	2990	2990	2990	0
651	20231213	090600	12899285	2990	2990	2990	2990	0
652	20231213	090500	12899285	2990	2995	2995	2990	3001
653	20231213	090400	3926290	2995	2995	2995	2995	1
654	20231213	090300	3923295	2990	2990	2990	2990	3
655	20231213	090200	3914325	2995	2995	2995	2995	0
656	20231213	090100	3914325	2995	2995	2995	2995	83
657	20231213	090000	3665740	2990	2990	2990	2990	1226