KissMeData/312610/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210300	163584080	2875	2875	2875	2875	393
3	20231213	210200	163584080	2875	2875	2875	2875	0
4	20231213	210100	163584080	2875	2875	2875	2875	0
5	20231213	210000	163584080	2875	2875	2875	2875	0
6	20231213	205900	163584080	2875	2875	2875	2875	0
7	20231213	205800	163584080	2875	2875	2875	2875	0
8	20231213	205700	163584080	2875	2875	2875	2875	0
9	20231213	205600	163584080	2875	2875	2875	2875	0
10	20231213	205500	163584080	2875	2875	2875	2875	0
11	20231213	205400	163584080	2875	2875	2875	2875	0
12	20231213	205300	163584080	2875	2875	2875	2875	0
13	20231213	205200	163584080	2875	2875	2875	2875	0
14	20231213	205100	163584080	2875	2875	2875	2875	0
15	20231213	205000	163584080	2875	2875	2875	2875	0
16	20231213	204900	163584080	2875	2875	2875	2875	0
17	20231213	204800	163584080	2875	2875	2875	2875	0
18	20231213	204700	163584080	2875	2875	2875	2875	0
19	20231213	204600	163584080	2875	2875	2875	2875	0
20	20231213	204500	163584080	2875	2875	2875	2875	0
21	20231213	204400	163584080	2875	2875	2875	2875	0
22	20231213	204300	163584080	2875	2875	2875	2875	0
23	20231213	204200	163584080	2875	2875	2875	2875	0
24	20231213	204100	163584080	2875	2875	2875	2875	0
25	20231213	204000	163584080	2875	2875	2875	2875	0
26	20231213	203900	163584080	2875	2875	2875	2875	0
27	20231213	203800	163584080	2875	2875	2875	2875	0
28	20231213	203700	163584080	2875	2875	2875	2875	0
29	20231213	203600	163584080	2875	2875	2875	2875	0
30	20231213	203500	163584080	2875	2875	2875	2875	0
31	20231213	203400	163584080	2875	2875	2875	2875	0
32	20231213	203300	163584080	2875	2875	2875	2875	393
33	20231213	203200	163584080	2875	2875	2875	2875	0
34	20231213	203100	163584080	2875	2875	2875	2875	0
35	20231213	203000	163584080	2875	2875	2875	2875	0
36	20231213	202900	163584080	2875	2875	2875	2875	0
37	20231213	202800	163584080	2875	2875	2875	2875	0
38	20231213	202700	163584080	2875	2875	2875	2875	0
39	20231213	202600	163584080	2875	2875	2875	2875	0
40	20231213	202500	163584080	2875	2875	2875	2875	0
41	20231213	202400	163584080	2875	2875	2875	2875	0
42	20231213	202300	163584080	2875	2875	2875	2875	0
43	20231213	202200	163584080	2875	2875	2875	2875	0
44	20231213	202100	163584080	2875	2875	2875	2875	0
45	20231213	202000	163584080	2875	2875	2875	2875	0
46	20231213	201900	163584080	2875	2875	2875	2875	0
47	20231213	201800	163584080	2875	2875	2875	2875	0
48	20231213	201700	163584080	2875	2875	2875	2875	0
49	20231213	201600	163584080	2875	2875	2875	2875	0
50	20231213	201500	163584080	2875	2875	2875	2875	0
51	20231213	201400	163584080	2875	2875	2875	2875	0
52	20231213	201300	163584080	2875	2875	2875	2875	0
53	20231213	201200	163584080	2875	2875	2875	2875	0
54	20231213	201100	163584080	2875	2875	2875	2875	0
55	20231213	201000	163584080	2875	2875	2875	2875	0
56	20231213	200900	163584080	2875	2875	2875	2875	0
57	20231213	200800	163584080	2875	2875	2875	2875	0
58	20231213	200700	163584080	2875	2875	2875	2875	0
59	20231213	200600	163584080	2875	2875	2875	2875	0
60	20231213	200500	163584080	2875	2875	2875	2875	0
61	20231213	200400	163584080	2875	2875	2875	2875	0
62	20231213	200300	163584080	2875	2875	2875	2875	393
63	20231213	200200	163584080	2875	2875	2875	2875	0
64	20231213	200100	163584080	2875	2875	2875	2875	0
65	20231213	200000	163584080	2875	2875	2875	2875	0
66	20231213	195900	163584080	2875	2875	2875	2875	0
67	20231213	195800	163584080	2875	2875	2875	2875	0
68	20231213	195700	163584080	2875	2875	2875	2875	0
69	20231213	195600	163584080	2875	2875	2875	2875	0
70	20231213	195500	163584080	2875	2875	2875	2875	0
71	20231213	195400	163584080	2875	2875	2875	2875	0
72	20231213	195300	163584080	2875	2875	2875	2875	0
73	20231213	195200	163584080	2875	2875	2875	2875	0
74	20231213	195100	163584080	2875	2875	2875	2875	0
75	20231213	195000	163584080	2875	2875	2875	2875	0
76	20231213	194900	163584080	2875	2875	2875	2875	0
77	20231213	194800	163584080	2875	2875	2875	2875	0
78	20231213	194700	163584080	2875	2875	2875	2875	0
79	20231213	194600	163584080	2875	2875	2875	2875	0
80	20231213	194500	163584080	2875	2875	2875	2875	0
81	20231213	194400	163584080	2875	2875	2875	2875	0
82	20231213	194300	163584080	2875	2875	2875	2875	0
83	20231213	194200	163584080	2875	2875	2875	2875	0
84	20231213	194100	163584080	2875	2875	2875	2875	0
85	20231213	194000	163584080	2875	2875	2875	2875	0
86	20231213	193900	163584080	2875	2875	2875	2875	0
87	20231213	193800	163584080	2875	2875	2875	2875	0
88	20231213	193700	163584080	2875	2875	2875	2875	0
89	20231213	193600	163584080	2875	2875	2875	2875	0
90	20231213	193500	163584080	2875	2875	2875	2875	0
91	20231213	193400	163584080	2875	2875	2875	2875	0
92	20231213	193300	163584080	2875	2875	2875	2875	393
93	20231213	193200	163584080	2875	2875	2875	2875	0
94	20231213	193100	163584080	2875	2875	2875	2875	0
95	20231213	193000	163584080	2875	2875	2875	2875	0
96	20231213	192900	163584080	2875	2875	2875	2875	0
97	20231213	192800	163584080	2875	2875	2875	2875	0
98	20231213	192700	163584080	2875	2875	2875	2875	0
99	20231213	192600	163584080	2875	2875	2875	2875	0
100	20231213	192500	163584080	2875	2875	2875	2875	0
101	20231213	192400	163584080	2875	2875	2875	2875	0
102	20231213	192300	163584080	2875	2875	2875	2875	0
103	20231213	192200	163584080	2875	2875	2875	2875	0
104	20231213	192100	163584080	2875	2875	2875	2875	0
105	20231213	192000	163584080	2875	2875	2875	2875	0
106	20231213	191900	163584080	2875	2875	2875	2875	0
107	20231213	191800	163584080	2875	2875	2875	2875	0
108	20231213	191700	163584080	2875	2875	2875	2875	0
109	20231213	191600	163584080	2875	2875	2875	2875	0
110	20231213	191500	163584080	2875	2875	2875	2875	0
111	20231213	191400	163584080	2875	2875	2875	2875	0
112	20231213	191300	163584080	2875	2875	2875	2875	0
113	20231213	191200	163584080	2875	2875	2875	2875	0
114	20231213	191100	163584080	2875	2875	2875	2875	0
115	20231213	191000	163584080	2875	2875	2875	2875	0
116	20231213	190900	163584080	2875	2875	2875	2875	0
117	20231213	190800	163584080	2875	2875	2875	2875	0
118	20231213	190700	163584080	2875	2875	2875	2875	0
119	20231213	190600	163584080	2875	2875	2875	2875	0
120	20231213	190500	163584080	2875	2875	2875	2875	0
121	20231213	190400	163584080	2875	2875	2875	2875	0
122	20231213	190300	163584080	2875	2875	2875	2875	393
123	20231213	190200	163584080	2875	2875	2875	2875	0
124	20231213	190100	163584080	2875	2875	2875	2875	0
125	20231213	190000	163584080	2875	2875	2875	2875	0
126	20231213	185900	163584080	2875	2875	2875	2875	0
127	20231213	185800	163584080	2875	2875	2875	2875	0
128	20231213	185700	163584080	2875	2875	2875	2875	0
129	20231213	185600	163584080	2875	2875	2875	2875	0
130	20231213	185500	163584080	2875	2875	2875	2875	0
131	20231213	185400	163584080	2875	2875	2875	2875	0
132	20231213	185300	163584080	2875	2875	2875	2875	0
133	20231213	185200	163584080	2875	2875	2875	2875	0
134	20231213	185100	163584080	2875	2875	2875	2875	0
135	20231213	185000	163584080	2875	2875	2875	2875	0
136	20231213	184900	163584080	2875	2875	2875	2875	0
137	20231213	184800	163584080	2875	2875	2875	2875	0
138	20231213	184700	163584080	2875	2875	2875	2875	0
139	20231213	184600	163584080	2875	2875	2875	2875	0
140	20231213	184500	163584080	2875	2875	2875	2875	0
141	20231213	184400	163584080	2875	2875	2875	2875	0
142	20231213	184300	163584080	2875	2875	2875	2875	0
143	20231213	184200	163584080	2875	2875	2875	2875	0
144	20231213	184100	163584080	2875	2875	2875	2875	0
145	20231213	184000	163584080	2875	2875	2875	2875	0
146	20231213	183900	163584080	2875	2875	2875	2875	0
147	20231213	183800	163584080	2875	2875	2875	2875	0
148	20231213	183700	163584080	2875	2875	2875	2875	0
149	20231213	183600	163584080	2875	2875	2875	2875	0
150	20231213	183500	163584080	2875	2875	2875	2875	0
151	20231213	183400	163584080	2875	2875	2875	2875	0
152	20231213	183300	163584080	2875	2875	2875	2875	393
153	20231213	183200	163584080	2875	2875	2875	2875	0
154	20231213	183100	163584080	2875	2875	2875	2875	0
155	20231213	183000	163584080	2875	2875	2875	2875	0
156	20231213	182900	163584080	2875	2875	2875	2875	0
157	20231213	182800	163584080	2875	2875	2875	2875	0
158	20231213	182700	163584080	2875	2875	2875	2875	0
159	20231213	182600	163584080	2875	2875	2875	2875	0
160	20231213	182500	163584080	2875	2875	2875	2875	0
161	20231213	182400	163584080	2875	2875	2875	2875	0
162	20231213	182300	163584080	2875	2875	2875	2875	0
163	20231213	182200	163584080	2875	2875	2875	2875	0
164	20231213	182100	163584080	2875	2875	2875	2875	0
165	20231213	182000	163584080	2875	2875	2875	2875	0
166	20231213	181900	163584080	2875	2875	2875	2875	0
167	20231213	181800	163584080	2875	2875	2875	2875	0
168	20231213	181700	163584080	2875	2875	2875	2875	0
169	20231213	181600	163584080	2875	2875	2875	2875	0
170	20231213	181500	163584080	2875	2875	2875	2875	0
171	20231213	181400	163584080	2875	2875	2875	2875	0
172	20231213	181300	163584080	2875	2875	2875	2875	0
173	20231213	181200	163584080	2875	2875	2875	2875	0
174	20231213	181100	163584080	2875	2875	2875	2875	0
175	20231213	181000	163584080	2875	2875	2875	2875	0
176	20231213	180900	163584080	2875	2875	2875	2875	0
177	20231213	180800	163584080	2875	2875	2875	2875	0
178	20231213	180700	163584080	2875	2875	2875	2875	0
179	20231213	180600	163584080	2875	2875	2875	2875	0
180	20231213	180500	163584080	2875	2875	2875	2875	0
181	20231213	180400	163584080	2875	2875	2875	2875	0
182	20231213	180300	163584080	2875	2875	2875	2875	393
183	20231213	180200	163584080	2875	2875	2875	2875	0
184	20231213	180100	163584080	2875	2875	2875	2875	0
185	20231213	180000	163584080	2875	2875	2875	2875	0
186	20231213	175900	163584080	2875	2875	2875	2875	0
187	20231213	175800	163584080	2875	2875	2875	2875	0
188	20231213	175700	163584080	2875	2875	2875	2875	0
189	20231213	175600	163584080	2875	2875	2875	2875	0
190	20231213	175500	163584080	2875	2875	2875	2875	0
191	20231213	175400	163584080	2875	2875	2875	2875	0
192	20231213	175300	163584080	2875	2875	2875	2875	0
193	20231213	175200	163584080	2875	2875	2875	2875	0
194	20231213	175100	163584080	2875	2875	2875	2875	0
195	20231213	175000	163584080	2875	2875	2875	2875	0
196	20231213	174900	163584080	2875	2875	2875	2875	0
197	20231213	174800	163584080	2875	2875	2875	2875	0
198	20231213	174700	163584080	2875	2875	2875	2875	0
199	20231213	174600	163584080	2875	2875	2875	2875	0
200	20231213	174500	163584080	2875	2875	2875	2875	0
201	20231213	174400	163584080	2875	2875	2875	2875	0
202	20231213	174300	163584080	2875	2875	2875	2875	0
203	20231213	174200	163584080	2875	2875	2875	2875	0
204	20231213	174100	163584080	2875	2875	2875	2875	0
205	20231213	174000	163584080	2875	2875	2875	2875	0
206	20231213	173900	163584080	2875	2875	2875	2875	0
207	20231213	173800	163584080	2875	2875	2875	2875	0
208	20231213	173700	163584080	2875	2875	2875	2875	0
209	20231213	173600	163584080	2875	2875	2875	2875	0
210	20231213	173500	163584080	2875	2875	2875	2875	0
211	20231213	173400	163584080	2875	2875	2875	2875	0
212	20231213	173300	163584080	2875	2875	2875	2875	393
213	20231213	173200	163584080	2875	2875	2875	2875	0
214	20231213	173100	163584080	2875	2875	2875	2875	0
215	20231213	173000	163584080	2875	2875	2875	2875	0
216	20231213	172900	163584080	2875	2875	2875	2875	0
217	20231213	172800	163584080	2875	2875	2875	2875	0
218	20231213	172700	163584080	2875	2875	2875	2875	0
219	20231213	172600	163584080	2875	2875	2875	2875	0
220	20231213	172500	163584080	2875	2875	2875	2875	0
221	20231213	172400	163584080	2875	2875	2875	2875	0
222	20231213	172300	163584080	2875	2875	2875	2875	0
223	20231213	172200	163584080	2875	2875	2875	2875	0
224	20231213	172100	163584080	2875	2875	2875	2875	0
225	20231213	172000	163584080	2875	2875	2875	2875	0
226	20231213	171900	163584080	2875	2875	2875	2875	0
227	20231213	171800	163584080	2875	2875	2875	2875	0
228	20231213	171700	163584080	2875	2875	2875	2875	0
229	20231213	171600	163584080	2875	2875	2875	2875	0
230	20231213	171500	163584080	2875	2875	2875	2875	0
231	20231213	171400	163584080	2875	2875	2875	2875	0
232	20231213	171300	163584080	2875	2875	2875	2875	0
233	20231213	171200	163584080	2875	2875	2875	2875	0
234	20231213	171100	163584080	2875	2875	2875	2875	0
235	20231213	171000	163584080	2875	2875	2875	2875	0
236	20231213	170900	163584080	2875	2875	2875	2875	0
237	20231213	170800	163584080	2875	2875	2875	2875	0
238	20231213	170700	163584080	2875	2875	2875	2875	0
239	20231213	170600	163584080	2875	2875	2875	2875	0
240	20231213	170500	163584080	2875	2875	2875	2875	0
241	20231213	170400	163584080	2875	2875	2875	2875	0
242	20231213	170300	163584080	2875	2875	2875	2875	393
243	20231213	170200	163584080	2875	2875	2875	2875	0
244	20231213	170100	163584080	2875	2875	2875	2875	0
245	20231213	170000	163584080	2875	2875	2875	2875	0
246	20231213	165900	163584080	2875	2875	2875	2875	0
247	20231213	165800	163584080	2875	2875	2875	2875	0
248	20231213	165700	163584080	2875	2875	2875	2875	0
249	20231213	165600	163584080	2875	2875	2875	2875	0
250	20231213	165500	163584080	2875	2875	2875	2875	0
251	20231213	165400	163584080	2875	2875	2875	2875	0
252	20231213	165300	163584080	2875	2875	2875	2875	0
253	20231213	165200	163584080	2875	2875	2875	2875	0
254	20231213	165100	163584080	2875	2875	2875	2875	0
255	20231213	165000	163584080	2875	2875	2875	2875	0
256	20231213	164900	163584080	2875	2875	2875	2875	0
257	20231213	164800	163584080	2875	2875	2875	2875	0
258	20231213	164700	163584080	2875	2875	2875	2875	0
259	20231213	164600	163584080	2875	2875	2875	2875	0
260	20231213	164500	163584080	2875	2875	2875	2875	0
261	20231213	164400	163584080	2875	2875	2875	2875	0
262	20231213	164300	163584080	2875	2875	2875	2875	0
263	20231213	164200	163584080	2875	2875	2875	2875	0
264	20231213	164100	163584080	2875	2875	2875	2875	0
265	20231213	164000	163584080	2875	2875	2875	2875	0
266	20231213	163900	163584080	2875	2875	2875	2875	0
267	20231213	163800	163584080	2875	2875	2875	2875	0
268	20231213	163700	163584080	2875	2875	2875	2875	0
269	20231213	163600	163584080	2875	2875	2875	2875	0
270	20231213	163500	163584080	2875	2875	2875	2875	0
271	20231213	163400	163584080	2875	2875	2875	2875	0
272	20231213	163300	163584080	2875	2875	2875	2875	393
273	20231213	163200	163584080	2875	2875	2875	2875	0
274	20231213	163100	163584080	2875	2875	2875	2875	0
275	20231213	163000	163584080	2875	2875	2875	2875	0
276	20231213	162900	163584080	2875	2875	2875	2875	0
277	20231213	162800	163584080	2875	2875	2875	2875	0
278	20231213	162700	163584080	2875	2875	2875	2875	0
279	20231213	162600	163584080	2875	2875	2875	2875	0
280	20231213	162500	163584080	2875	2875	2875	2875	0
281	20231213	162400	163584080	2875	2875	2875	2875	0
282	20231213	162300	163584080	2875	2875	2875	2875	0
283	20231213	162200	163584080	2875	2875	2875	2875	0
284	20231213	162100	163584080	2875	2875	2875	2875	0
285	20231213	162000	163584080	2875	2875	2875	2875	0
286	20231213	161900	163584080	2875	2875	2875	2875	0
287	20231213	161800	163584080	2875	2875	2875	2875	0
288	20231213	161700	163584080	2875	2875	2875	2875	0
289	20231213	161600	163584080	2875	2875	2875	2875	0
290	20231213	161500	163584080	2875	2875	2875	2875	0
291	20231213	161400	163584080	2875	2875	2875	2875	0
292	20231213	161300	163584080	2875	2875	2875	2875	0
293	20231213	161200	163584080	2875	2875	2875	2875	0
294	20231213	161100	163584080	2875	2875	2875	2875	0
295	20231213	161000	163584080	2875	2875	2875	2875	0
296	20231213	160900	163584080	2875	2875	2875	2875	0
297	20231213	160800	163584080	2875	2875	2875	2875	0
298	20231213	160700	163584080	2875	2875	2875	2875	0
299	20231213	160600	163584080	2875	2875	2875	2875	0
300	20231213	160500	163584080	2875	2875	2875	2875	0
301	20231213	160400	163584080	2875	2875	2875	2875	0
302	20231213	160300	163584080	2875	2875	2875	2875	393
303	20231213	160200	163584080	2875	2875	2875	2875	0
304	20231213	160100	163584080	2875	2875	2875	2875	0
305	20231213	160000	163584080	2875	2875	2875	2875	0
306	20231213	155900	163584080	2875	2875	2875	2875	0
307	20231213	155800	163584080	2875	2875	2875	2875	0
308	20231213	155700	163584080	2875	2875	2875	2875	0
309	20231213	155600	163584080	2875	2875	2875	2875	0
310	20231213	155500	163584080	2875	2875	2875	2875	0
311	20231213	155400	163584080	2875	2875	2875	2875	0
312	20231213	155300	163584080	2875	2875	2875	2875	0
313	20231213	155200	163584080	2875	2875	2875	2875	0
314	20231213	155100	163584080	2875	2875	2875	2875	0
315	20231213	155000	163584080	2875	2875	2875	2875	0
316	20231213	154900	163584080	2875	2875	2875	2875	0
317	20231213	154800	163584080	2875	2875	2875	2875	0
318	20231213	154700	163584080	2875	2875	2875	2875	0
319	20231213	154600	163584080	2875	2875	2875	2875	0
320	20231213	154500	163584080	2875	2875	2875	2875	0
321	20231213	154400	163584080	2875	2875	2875	2875	0
322	20231213	154300	163584080	2875	2875	2875	2875	0
323	20231213	154200	163584080	2875	2875	2875	2875	0
324	20231213	154100	163584080	2875	2875	2875	2875	0
325	20231213	154000	163584080	2875	2875	2875	2875	0
326	20231213	153900	163584080	2875	2875	2875	2875	0
327	20231213	153800	163584080	2875	2875	2875	2875	0
328	20231213	153700	163584080	2875	2875	2875	2875	0
329	20231213	153600	163584080	2875	2875	2875	2875	0
330	20231213	153500	163584080	2875	2875	2875	2875	0
331	20231213	153400	163584080	2875	2875	2875	2875	0
332	20231213	153300	163584080	2875	2875	2875	2875	393
333	20231213	153200	163584080	2875	2875	2875	2875	0
334	20231213	153100	163584080	2875	2875	2875	2875	0
335	20231213	153000	163584080	2875	2875	2875	2875	393
336	20231213	152900	162454205	2840	2840	2840	2840	0
337	20231213	152800	162454205	2840	2840	2840	2840	0
338	20231213	152700	162454205	2840	2840	2840	2840	0
339	20231213	152600	162454205	2840	2840	2840	2840	0
340	20231213	152500	162454205	2840	2840	2840	2840	0
341	20231213	152400	162454205	2840	2840	2840	2840	0
342	20231213	152300	162454205	2840	2840	2840	2840	0
343	20231213	152200	162454205	2840	2840	2840	2840	0
344	20231213	152100	162454205	2840	2840	2840	2840	0
345	20231213	152000	162454205	2840	2840	2840	2840	0
346	20231213	151900	162454205	2840	2865	2865	2835	682
347	20231213	151800	160512480	2860	2860	2860	2860	0
348	20231213	151700	160512480	2860	2860	2860	2860	0
349	20231213	151600	160512480	2860	2860	2860	2860	0
350	20231213	151500	160512480	2860	2860	2860	2860	0
351	20231213	151400	160512480	2860	2860	2860	2860	0
352	20231213	151300	160512480	2860	2860	2860	2860	1
353	20231213	151200	160509620	2860	2860	2860	2860	0
354	20231213	151100	160509620	2860	2860	2860	2860	0
355	20231213	151000	160509620	2860	2860	2860	2860	0
356	20231213	150900	160509620	2860	2860	2860	2860	3
357	20231213	150800	160501040	2860	2860	2860	2860	0
358	20231213	150700	160501040	2860	2860	2860	2860	0
359	20231213	150600	160501040	2860	2860	2860	2860	0
360	20231213	150500	160501040	2860	2860	2860	2860	0
361	20231213	150400	160501040	2860	2860	2860	2860	100
362	20231213	150300	160215040	2870	2870	2870	2870	0
363	20231213	150200	160215040	2870	2870	2870	2870	1
364	20231213	150100	160212170	2880	2880	2880	2880	0
365	20231213	150000	160212170	2880	2880	2880	2880	0
366	20231213	145900	160212170	2880	2880	2880	2880	0
367	20231213	145800	160212170	2880	2880	2880	2880	0
368	20231213	145700	160212170	2880	2880	2880	2880	0
369	20231213	145600	160212170	2880	2875	2880	2875	206
370	20231213	145500	159618895	2875	2875	2875	2875	0
371	20231213	145400	159618895	2875	2875	2875	2875	0
372	20231213	145300	159618895	2875	2875	2875	2875	0
373	20231213	145200	159618895	2875	2875	2875	2875	8
374	20231213	145100	159595895	2875	2875	2875	2875	0
375	20231213	145000	159595895	2875	2875	2875	2875	306
376	20231213	144900	158716145	2880	2880	2880	2880	0
377	20231213	144800	158716145	2880	2880	2880	2880	10
378	20231213	144700	158687345	2880	2880	2880	2880	0
379	20231213	144600	158687345	2880	2880	2880	2880	0
380	20231213	144500	158687345	2880	2880	2880	2880	5
381	20231213	144400	158672945	2880	2880	2880	2880	3
382	20231213	144300	158664305	2880	2880	2880	2880	23
383	20231213	144200	158598065	2880	2880	2880	2880	0
384	20231213	144100	158598065	2880	2875	2880	2875	90
385	20231213	144000	158339310	2875	2875	2875	2875	0
386	20231213	143900	158339310	2875	2875	2875	2875	0
387	20231213	143800	158339310	2875	2875	2875	2875	0
388	20231213	143700	158339310	2875	2875	2875	2875	0
389	20231213	143600	158339310	2875	2875	2875	2875	0
390	20231213	143500	158339310	2875	2875	2875	2875	0
391	20231213	143400	158339310	2875	2875	2875	2875	1
392	20231213	143300	158336435	2875	2875	2875	2875	2
393	20231213	143200	158330685	2880	2880	2880	2880	0
394	20231213	143100	158330685	2880	2880	2880	2880	0
395	20231213	143000	158330685	2880	2880	2880	2880	0
396	20231213	142900	158330685	2880	2880	2880	2880	0
397	20231213	142800	158330685	2880	2880	2880	2880	0
398	20231213	142700	158330685	2880	2880	2880	2880	0
399	20231213	142600	158330685	2880	2880	2880	2880	0
400	20231213	142500	158330685	2880	2880	2880	2880	0
401	20231213	142400	158330685	2880	2880	2880	2880	0
402	20231213	142300	158330685	2880	2880	2880	2880	0
403	20231213	142200	158330685	2880	2880	2880	2880	0
404	20231213	142100	158330685	2880	2880	2880	2880	0
405	20231213	142000	158330685	2880	2880	2880	2880	0
406	20231213	141900	158330685	2880	2880	2880	2880	0
407	20231213	141800	158330685	2880	2880	2880	2880	10
408	20231213	141700	158301885	2880	2880	2880	2880	0
409	20231213	141600	158301885	2880	2880	2880	2880	87
410	20231213	141500	158051325	2885	2885	2885	2885	0
411	20231213	141400	158051325	2885	2885	2885	2885	0
412	20231213	141300	158051325	2885	2885	2885	2885	0
413	20231213	141200	158051325	2885	2885	2885	2885	0
414	20231213	141100	158051325	2885	2885	2885	2885	0
415	20231213	141000	158051325	2885	2885	2885	2885	1
416	20231213	140900	158048440	2885	2885	2885	2885	0
417	20231213	140800	158048440	2885	2885	2885	2885	0
418	20231213	140700	158048440	2885	2885	2885	2885	0
419	20231213	140600	158048440	2885	2885	2885	2885	0
420	20231213	140500	158048440	2885	2885	2885	2885	10
421	20231213	140400	158019590	2885	2885	2885	2885	0
422	20231213	140300	158019590	2885	2885	2885	2885	0
423	20231213	140200	158019590	2885	2885	2885	2885	0
424	20231213	140100	158019590	2885	2885	2885	2885	0
425	20231213	140000	158019590	2885	2885	2885	2885	0
426	20231213	135900	158019590	2885	2885	2885	2885	0
427	20231213	135800	158019590	2885	2885	2885	2885	0
428	20231213	135700	158019590	2885	2885	2885	2885	0
429	20231213	135600	158019590	2885	2885	2885	2885	0
430	20231213	135500	158019590	2885	2885	2885	2885	0
431	20231213	135400	158019590	2885	2885	2885	2885	0
432	20231213	135300	158019590	2885	2885	2885	2885	0
433	20231213	135200	158019590	2885	2885	2885	2885	0
434	20231213	135100	158019590	2885	2885	2885	2885	0
435	20231213	135000	158019590	2885	2885	2885	2885	0
436	20231213	134900	158019590	2885	2885	2885	2885	0
437	20231213	134800	158019590	2885	2885	2885	2885	0
438	20231213	134700	158019590	2885	2885	2885	2885	0
439	20231213	134600	158019590	2885	2885	2885	2885	10
440	20231213	134500	157990740	2880	2880	2880	2880	0
441	20231213	134400	157990740	2880	2880	2880	2880	0
442	20231213	134300	157990740	2880	2880	2880	2880	0
443	20231213	134200	157990740	2880	2880	2880	2880	3
444	20231213	134100	157982100	2880	2880	2880	2880	0
445	20231213	134000	157982100	2880	2880	2880	2880	0
446	20231213	133900	157982100	2880	2880	2880	2880	0
447	20231213	133800	157982100	2880	2880	2880	2880	0
448	20231213	133700	157982100	2880	2880	2880	2880	0
449	20231213	133600	157982100	2880	2880	2880	2880	0
450	20231213	133500	157982100	2880	2880	2880	2880	0
451	20231213	133400	157982100	2880	2880	2880	2880	0
452	20231213	133300	157982100	2880	2880	2880	2880	0
453	20231213	133200	157982100	2880	2880	2880	2880	0
454	20231213	133100	157982100	2880	2880	2880	2880	0
455	20231213	133000	157982100	2880	2880	2880	2880	0
456	20231213	132900	157982100	2880	2880	2880	2880	0
457	20231213	132800	157982100	2880	2880	2880	2880	0
458	20231213	132700	157982100	2880	2880	2880	2880	0
459	20231213	132600	157982100	2880	2880	2880	2880	0
460	20231213	132500	157982100	2880	2880	2880	2880	0
461	20231213	132400	157982100	2880	2880	2880	2880	0
462	20231213	132300	157982100	2880	2880	2880	2880	0
463	20231213	132200	157982100	2880	2880	2880	2880	0
464	20231213	132100	157982100	2880	2880	2880	2880	0
465	20231213	132000	157982100	2880	2880	2880	2880	2
466	20231213	131900	157976340	2900	2900	2900	2900	0
467	20231213	131800	157976340	2900	2900	2900	2900	0
468	20231213	131700	157976340	2900	2900	2900	2900	0
469	20231213	131600	157976340	2900	2900	2900	2900	0
470	20231213	131500	157976340	2900	2880	2900	2815	10177
471	20231213	131400	129021275	2880	2895	2895	2880	69
472	20231213	131300	128822380	2895	2895	2895	2895	0
473	20231213	131200	128822380	2895	2895	2895	2895	0
474	20231213	131100	128822380	2895	2895	2895	2895	0
475	20231213	131000	128822380	2895	2895	2895	2895	0
476	20231213	130900	128822380	2895	2895	2895	2895	1
477	20231213	130800	128819485	2895	2895	2895	2895	0
478	20231213	130700	128819485	2895	2895	2895	2895	0
479	20231213	130600	128819485	2895	2895	2895	2895	0
480	20231213	130500	128819485	2895	2895	2895	2895	5
481	20231213	130400	128805010	2895	2895	2895	2895	0
482	20231213	130300	128805010	2895	2895	2895	2895	0
483	20231213	130200	128805010	2895	2895	2895	2895	0
484	20231213	130100	128805010	2895	2895	2895	2895	1
485	20231213	130000	128802115	2910	2910	2910	2910	0
486	20231213	125900	128802115	2910	2910	2910	2910	0
487	20231213	125800	128802115	2910	2910	2910	2910	0
488	20231213	125700	128802115	2910	2910	2910	2910	0
489	20231213	125600	128802115	2910	2910	2910	2910	1
490	20231213	125500	128799205	2910	2910	2910	2910	0
491	20231213	125400	128799205	2910	2910	2910	2910	100
492	20231213	125300	128508205	2910	2910	2910	2910	100
493	20231213	125200	128217205	2890	2890	2890	2890	400
494	20231213	125100	127061205	2890	2890	2890	2890	0
495	20231213	125000	127061205	2890	2890	2890	2890	1000
496	20231213	124900	124171205	2910	2910	2910	2910	300
497	20231213	124800	123298205	2910	2910	2910	2910	0
498	20231213	124700	123298205	2910	2910	2910	2910	0
499	20231213	124600	123298205	2910	2910	2910	2910	100
500	20231213	124500	123007205	2910	2910	2910	2910	190
501	20231213	124400	122454305	2910	2910	2910	2910	100
502	20231213	124300	122163305	2905	2890	2905	2890	39
503	20231213	124200	122050460	2885	2885	2885	2885	0
504	20231213	124100	122050460	2885	2885	2885	2885	0
505	20231213	124000	122050460	2885	2885	2885	2885	0
506	20231213	123900	122050460	2885	2885	2885	2885	0
507	20231213	123800	122050460	2885	2885	2885	2885	0
508	20231213	123700	122050460	2885	2885	2885	2885	0
509	20231213	123600	122050460	2885	2885	2885	2885	0
510	20231213	123500	122050460	2885	2885	2885	2885	0
511	20231213	123400	122050460	2885	2885	2885	2885	0
512	20231213	123300	122050460	2885	2885	2885	2885	14
513	20231213	123200	122010070	2905	2905	2905	2905	0
514	20231213	123100	122010070	2905	2905	2905	2905	0
515	20231213	123000	122010070	2905	2905	2905	2905	0
516	20231213	122900	122010070	2905	2905	2905	2905	0
517	20231213	122800	122010070	2905	2905	2905	2905	0
518	20231213	122700	122010070	2905	2905	2905	2905	1
519	20231213	122600	122007165	2910	2910	2910	2910	0
520	20231213	122500	122007165	2910	2910	2910	2910	3
521	20231213	122400	121998435	2910	2910	2910	2910	0
522	20231213	122300	121998435	2910	2910	2910	2910	303
523	20231213	122200	121116705	2905	2905	2905	2905	0
524	20231213	122100	121116705	2905	2885	2905	2885	26
525	20231213	122000	121041215	2905	2905	2905	2905	176
526	20231213	121900	120529935	2910	2910	2910	2910	200
527	20231213	121800	119947935	2905	2905	2905	2905	124
528	20231213	121700	119587715	2900	2900	2900	2900	1
529	20231213	121600	119584815	2900	2900	2900	2900	0
530	20231213	121500	119584815	2900	2900	2900	2900	7
531	20231213	121400	119564515	2900	2900	2900	2900	0
532	20231213	121300	119564515	2900	2900	2900	2900	10
533	20231213	121200	119535515	2910	2910	2910	2910	0
534	20231213	121100	119535515	2910	2910	2910	2910	35
535	20231213	121000	119433665	2920	2920	2920	2920	0
536	20231213	120900	119433665	2920	2920	2920	2920	0
537	20231213	120800	119433665	2920	2920	2920	2920	0
538	20231213	120700	119433665	2920	2920	2920	2920	191
539	20231213	120600	118875945	2920	2920	2920	2920	0
540	20231213	120500	118875945	2920	2920	2920	2920	0
541	20231213	120400	118875945	2920	2920	2920	2920	1
542	20231213	120300	118873025	2920	2925	2925	2915	962
543	20231213	120200	116066455	2920	2920	2920	2920	0
544	20231213	120100	116066455	2920	2920	2920	2920	0
545	20231213	120000	116066455	2920	2920	2920	2920	3
546	20231213	115900	116057695	2920	2920	2920	2920	59
547	20231213	115800	115885415	2925	2930	2930	2925	8
548	20231213	115700	115862010	2930	2935	2935	2930	126
549	20231213	115600	115492205	2930	2930	2935	2930	275
550	20231213	115500	114686440	2930	2925	2930	2900	268
551	20231213	115400	113903130	2925	2925	2925	2925	200
552	20231213	115300	113318130	2920	2915	2920	2915	58
553	20231213	115200	113148810	2915	2915	2915	2915	12
554	20231213	115100	113113830	2910	2910	2910	2910	37
555	20231213	115000	113006160	2910	2900	2910	2900	109
556	20231213	114900	112690050	2890	2890	2890	2890	0
557	20231213	114800	112690050	2890	2890	2890	2890	0
558	20231213	114700	112690050	2890	2890	2890	2890	0
559	20231213	114600	112690050	2890	2890	2890	2890	0
560	20231213	114500	112690050	2890	2890	2890	2890	0
561	20231213	114400	112690050	2890	2895	2895	2880	275
562	20231213	114300	111896420	2900	2905	2905	2900	52
563	20231213	114200	111745610	2910	2910	2910	2910	19
564	20231213	114100	111690320	2910	2910	2910	2910	0
565	20231213	114000	111690320	2910	2910	2910	2910	1
566	20231213	113900	111687410	2925	2925	2925	2925	0
567	20231213	113800	111687410	2925	2925	2925	2925	0
568	20231213	113700	111687410	2925	2925	2925	2925	0
569	20231213	113600	111687410	2925	2925	2925	2925	5
570	20231213	113500	111672785	2920	2920	2920	2920	0
571	20231213	113400	111672785	2920	2920	2920	2920	14
572	20231213	113300	111631905	2920	2920	2920	2920	0
573	20231213	113200	111631905	2920	2920	2920	2920	1
574	20231213	113100	111628985	2875	2920	2920	2875	200
575	20231213	113000	111050705	2930	2920	2930	2920	827
576	20231213	112900	108632745	2920	2920	2920	2920	0
577	20231213	112800	108632745	2920	2920	2920	2920	1
578	20231213	112700	108629825	2920	2920	2920	2920	44
579	20231213	112600	108501345	2925	2920	2925	2920	307
580	20231213	112500	107604655	2915	2915	2915	2915	372
581	20231213	112400	106520275	2915	2915	2915	2915	1
582	20231213	112300	106517360	2915	2915	2915	2915	0
583	20231213	112200	106517360	2915	2910	2915	2910	501
584	20231213	112100	105057775	2910	2910	2910	2910	0
585	20231213	112000	105057775	2910	2905	2910	2905	500
586	20231213	111900	103604305	2905	2905	2905	2905	0
587	20231213	111800	103604305	2905	2905	2905	2905	0
588	20231213	111700	103604305	2905	2905	2905	2905	10
589	20231213	111600	103575255	2895	2895	2895	2895	28
590	20231213	111500	103494195	2880	2890	2890	2880	501
591	20231213	111400	102049615	2910	2910	2910	2910	50
592	20231213	111300	101904115	2910	2910	2910	2910	515
593	20231213	111200	100405465	2910	2910	2910	2910	0
594	20231213	111100	100405465	2910	2910	2910	2910	117
595	20231213	111000	100064995	2910	2905	2910	2905	383
596	20231213	110900	98951715	2905	2905	2905	2905	0
597	20231213	110800	98951715	2905	2905	2905	2905	0
598	20231213	110700	98951715	2905	2905	2905	2905	20
599	20231213	110600	98893615	2880	2900	2900	2880	25
600	20231213	110500	98821365	2900	2915	2915	2900	222
601	20231213	110400	98177380	2920	2920	2920	2920	0
602	20231213	110300	98177380	2920	2920	2920	2920	5
603	20231213	110200	98162780	2920	2920	2920	2920	47
604	20231213	110100	98025540	2920	2920	2920	2920	0
605	20231213	110000	98025540	2920	2920	2920	2920	512
606	20231213	105900	96530500	2915	2900	2915	2900	213
607	20231213	105800	95912695	2900	2900	2900	2900	235
608	20231213	105700	95231195	2900	2895	2900	2895	501
609	20231213	105600	93780795	2895	2895	2895	2895	105
610	20231213	105500	93476820	2895	2895	2895	2895	17
611	20231213	105400	93427605	2900	2900	2900	2900	0
612	20231213	105300	93427605	2900	2865	2900	2865	1000
613	20231213	105200	90541250	2830	2830	2830	2830	0
614	20231213	105100	90541250	2830	2850	2850	2830	349
615	20231213	105000	89552730	2845	2845	2845	2845	0
616	20231213	104900	89552730	2845	2845	2845	2845	0
617	20231213	104800	89552730	2845	2845	2845	2845	0
618	20231213	104700	89552730	2845	2845	2845	2845	0
619	20231213	104600	89552730	2845	2850	2850	2845	81
620	20231213	104500	89321885	2840	2885	2885	2840	528
621	20231213	104400	87799650	2885	2885	2885	2885	0
622	20231213	104300	87799650	2885	2885	2885	2885	1
623	20231213	104200	87796765	2885	2885	2885	2885	0
624	20231213	104100	87796765	2885	2880	2885	2880	5
625	20231213	104000	87782360	2860	2860	2860	2860	0
626	20231213	103900	87782360	2860	2860	2860	2860	0
627	20231213	103800	87782360	2860	2860	2860	2860	128
628	20231213	103700	87416280	2855	2855	2855	2855	0
629	20231213	103600	87416280	2855	2850	2855	2850	77
630	20231213	103500	87196825	2850	2855	2855	2850	363
631	20231213	103400	86160720	2875	2875	2875	2875	0
632	20231213	103300	86160720	2875	2835	2900	2835	2053
633	20231213	103200	80266470	2830	2830	2830	2830	500
634	20231213	103100	78851470	2835	2835	2835	2835	0
635	20231213	103000	78851470	2835	2835	2835	2835	0
636	20231213	102900	78851470	2835	2835	2835	2835	3
637	20231213	102800	78842965	2825	2825	2825	2825	0
638	20231213	102700	78842965	2825	2825	2825	2825	5
639	20231213	102600	78828840	2820	2820	2820	2820	0
640	20231213	102500	78828840	2820	2820	2820	2820	0
641	20231213	102400	78828840	2820	2820	2820	2820	0
642	20231213	102300	78828840	2820	2820	2820	2820	0
643	20231213	102200	78828840	2820	2830	2830	2820	63
644	20231213	102100	78650845	2815	2815	2815	2815	0
645	20231213	102000	78650845	2815	2815	2815	2815	0
646	20231213	101900	78650845	2815	2815	2815	2815	0
647	20231213	101800	78650845	2815	2815	2815	2815	12
648	20231213	101700	78617065	2835	2830	2835	2815	251
649	20231213	101600	77908715	2815	2815	2815	2815	0
650	20231213	101500	77908715	2815	2815	2815	2815	0
651	20231213	101400	77908715	2815	2820	2820	2815	1044
652	20231213	101300	74969835	2815	2825	2825	2815	400
653	20231213	101200	73841885	2835	2835	2835	2835	35
654	20231213	101100	73742660	2820	2840	2845	2820	840
655	20231213	101000	71368255	2840	2835	2840	2835	19
656	20231213	100900	71314350	2825	2825	2825	2825	0
657	20231213	100800	71314350	2825	2825	2825	2825	36
658	20231213	100700	71212650	2825	2825	2825	2825	0
659	20231213	100600	71212650	2825	2825	2825	2825	2
660	20231213	100500	71207000	2825	2825	2825	2825	0
661	20231213	100400	71207000	2825	2830	2830	2825	553
662	20231213	100300	69642300	2830	2830	2830	2830	0
663	20231213	100200	69642300	2830	2835	2835	2830	627
664	20231213	100100	67867370	2840	2845	2845	2840	194
665	20231213	100000	67316390	2845	2845	2845	2845	0
666	20231213	095900	67316390	2845	2845	2845	2845	0
667	20231213	095800	67316390	2845	2845	2845	2845	0
668	20231213	095700	67316390	2845	2845	2845	2845	0
669	20231213	095600	67316390	2845	2845	2845	2845	0
670	20231213	095500	67316390	2845	2845	2845	2845	100
671	20231213	095400	67031890	2845	2845	2845	2845	174
672	20231213	095300	66536860	2840	2840	2840	2840	0
673	20231213	095200	66536860	2840	2840	2840	2840	0
674	20231213	095100	66536860	2840	2850	2850	2840	65
675	20231213	095000	66351635	2850	2880	2880	2850	346
676	20231213	094900	65364540	2870	2875	2875	2870	156
677	20231213	094800	64916525	2880	2880	2880	2880	0
678	20231213	094700	64916525	2880	2880	2880	2880	0
679	20231213	094600	64916525	2880	2880	2880	2880	0
680	20231213	094500	64916525	2880	2880	2880	2880	152
681	20231213	094400	64478765	2880	2875	2880	2875	242
682	20231213	094300	63782515	2880	2880	2880	2880	0
683	20231213	094200	63782515	2880	2880	2880	2880	2
684	20231213	094100	63776755	2880	2880	2880	2880	0
685	20231213	094000	63776755	2880	2880	2895	2875	1096
686	20231213	093900	60621415	2895	2895	2895	2895	14
687	20231213	093800	60580885	2895	2905	2905	2895	1284
688	20231213	093700	56858400	2915	2920	2920	2895	657
689	20231213	093600	54951925	2920	2950	2950	2920	1110
690	20231213	093500	51686560	2950	2945	2950	2930	625
691	20231213	093400	49843750	2945	2925	2945	2925	789
692	20231213	093300	47523830	2920	2925	2945	2900	509
693	20231213	093200	46036270	2895	2890	2945	2875	1479
694	20231213	093100	41746595	2870	2855	2870	2855	1562
695	20231213	093000	37283995	2850	2850	2850	2850	0
696	20231213	092900	37283995	2850	2845	2850	2845	3979
697	20231213	092800	25945530	2840	2840	2840	2840	0
698	20231213	092700	25945530	2840	2840	2840	2840	1457
699	20231213	092600	21807650	2840	2840	2840	2840	0
700	20231213	092500	21807650	2840	2840	2840	2840	0
701	20231213	092400	21807650	2840	2840	2840	2840	0
702	20231213	092300	21807650	2840	2840	2840	2840	0
703	20231213	092200	21807650	2840	2840	2840	2840	0
704	20231213	092100	21807650	2840	2840	2840	2840	0
705	20231213	092000	21807650	2840	2840	2840	2840	0
706	20231213	091900	21807650	2840	2840	2840	2840	0
707	20231213	091800	21807650	2840	2840	2840	2840	0
708	20231213	091700	21807650	2840	2840	2840	2840	0
709	20231213	091600	21807650	2840	2840	2840	2840	0
710	20231213	091500	21807650	2840	2840	2840	2840	3
711	20231213	091400	21799130	2840	2840	2840	2840	2
712	20231213	091300	21793450	2840	2840	2840	2840	1
713	20231213	091200	21790610	2840	2840	2840	2840	0
714	20231213	091100	21790610	2840	2840	2840	2840	0
715	20231213	091000	21790610	2840	2840	2840	2840	0
716	20231213	090900	21790610	2840	2840	2840	2840	0
717	20231213	090800	21790610	2840	2840	2840	2840	3
718	20231213	090700	21782090	2840	2840	2840	2840	1
719	20231213	090600	21779250	2840	2840	2840	2840	0
720	20231213	090500	21779250	2840	2840	2840	2840	0
721	20231213	090400	21779250	2840	2840	2840	2840	5
722	20231213	090300	21765050	2840	2840	2840	2840	0
723	20231213	090200	21765050	2840	2840	2840	2840	0
724	20231213	090100	21765050	2840	2835	2840	2835	7622
725	20231213	090000	118650	2815	2840	2840	2815	42