KissMeData/052860/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193200	129274045	2810	2810	2810	2810	397
3	20231215	193100	129274045	2810	2810	2810	2810	0
4	20231215	193000	129274045	2810	2810	2810	2810	0
5	20231215	192900	129274045	2810	2810	2810	2810	0
6	20231215	192800	129274045	2810	2810	2810	2810	0
7	20231215	192700	129274045	2810	2810	2810	2810	0
8	20231215	192600	129274045	2810	2810	2810	2810	0
9	20231215	192500	129274045	2810	2810	2810	2810	0
10	20231215	192400	129274045	2810	2810	2810	2810	0
11	20231215	192300	129274045	2810	2810	2810	2810	0
12	20231215	192200	129274045	2810	2810	2810	2810	0
13	20231215	192100	129274045	2810	2810	2810	2810	0
14	20231215	192000	129274045	2810	2810	2810	2810	0
15	20231215	191900	129274045	2810	2810	2810	2810	0
16	20231215	191800	129274045	2810	2810	2810	2810	0
17	20231215	191700	129274045	2810	2810	2810	2810	0
18	20231215	191600	129274045	2810	2810	2810	2810	0
19	20231215	191500	129274045	2810	2810	2810	2810	0
20	20231215	191400	129274045	2810	2810	2810	2810	0
21	20231215	191300	129274045	2810	2810	2810	2810	0
22	20231215	191200	129274045	2810	2810	2810	2810	0
23	20231215	191100	129274045	2810	2810	2810	2810	0
24	20231215	191000	129274045	2810	2810	2810	2810	0
25	20231215	190900	129274045	2810	2810	2810	2810	0
26	20231215	190800	129274045	2810	2810	2810	2810	0
27	20231215	190700	129274045	2810	2810	2810	2810	0
28	20231215	190600	129274045	2810	2810	2810	2810	0
29	20231215	190500	129274045	2810	2810	2810	2810	0
30	20231215	190400	129274045	2810	2810	2810	2810	0
31	20231215	190300	129274045	2810	2810	2810	2810	0
32	20231215	190200	129274045	2810	2810	2810	2810	397
33	20231215	190100	129274045	2810	2810	2810	2810	0
34	20231215	190000	129274045	2810	2810	2810	2810	0
35	20231215	185900	129274045	2810	2810	2810	2810	0
36	20231215	185800	129274045	2810	2810	2810	2810	0
37	20231215	185700	129274045	2810	2810	2810	2810	0
38	20231215	185600	129274045	2810	2810	2810	2810	0
39	20231215	185500	129274045	2810	2810	2810	2810	0
40	20231215	185400	129274045	2810	2810	2810	2810	0
41	20231215	185300	129274045	2810	2810	2810	2810	0
42	20231215	185200	129274045	2810	2810	2810	2810	0
43	20231215	185100	129274045	2810	2810	2810	2810	0
44	20231215	185000	129274045	2810	2810	2810	2810	0
45	20231215	184900	129274045	2810	2810	2810	2810	0
46	20231215	184800	129274045	2810	2810	2810	2810	0
47	20231215	184700	129274045	2810	2810	2810	2810	0
48	20231215	184600	129274045	2810	2810	2810	2810	0
49	20231215	184500	129274045	2810	2810	2810	2810	0
50	20231215	184400	129274045	2810	2810	2810	2810	0
51	20231215	184300	129274045	2810	2810	2810	2810	0
52	20231215	184200	129274045	2810	2810	2810	2810	0
53	20231215	184100	129274045	2810	2810	2810	2810	0
54	20231215	184000	129274045	2810	2810	2810	2810	0
55	20231215	183900	129274045	2810	2810	2810	2810	0
56	20231215	183800	129274045	2810	2810	2810	2810	0
57	20231215	183700	129274045	2810	2810	2810	2810	0
58	20231215	183600	129274045	2810	2810	2810	2810	0
59	20231215	183500	129274045	2810	2810	2810	2810	0
60	20231215	183400	129274045	2810	2810	2810	2810	0
61	20231215	183300	129274045	2810	2810	2810	2810	0
62	20231215	183200	129274045	2810	2810	2810	2810	397
63	20231215	183100	129274045	2810	2810	2810	2810	0
64	20231215	183000	129274045	2810	2810	2810	2810	0
65	20231215	182900	129274045	2810	2810	2810	2810	0
66	20231215	182800	129274045	2810	2810	2810	2810	0
67	20231215	182700	129274045	2810	2810	2810	2810	0
68	20231215	182600	129274045	2810	2810	2810	2810	0
69	20231215	182500	129274045	2810	2810	2810	2810	0
70	20231215	182400	129274045	2810	2810	2810	2810	0
71	20231215	182300	129274045	2810	2810	2810	2810	0
72	20231215	182200	129274045	2810	2810	2810	2810	0
73	20231215	182100	129274045	2810	2810	2810	2810	0
74	20231215	182000	129274045	2810	2810	2810	2810	0
75	20231215	181900	129274045	2810	2810	2810	2810	0
76	20231215	181800	129274045	2810	2810	2810	2810	0
77	20231215	181700	129274045	2810	2810	2810	2810	0
78	20231215	181600	129274045	2810	2810	2810	2810	0
79	20231215	181500	129274045	2810	2810	2810	2810	0
80	20231215	181400	129274045	2810	2810	2810	2810	0
81	20231215	181300	129274045	2810	2810	2810	2810	0
82	20231215	181200	129274045	2810	2810	2810	2810	0
83	20231215	181100	129274045	2810	2810	2810	2810	0
84	20231215	181000	129274045	2810	2810	2810	2810	0
85	20231215	180900	129274045	2810	2810	2810	2810	0
86	20231215	180800	129274045	2810	2810	2810	2810	0
87	20231215	180700	129274045	2810	2810	2810	2810	0
88	20231215	180600	129274045	2810	2810	2810	2810	0
89	20231215	180500	129274045	2810	2810	2810	2810	0
90	20231215	180400	129274045	2810	2810	2810	2810	0
91	20231215	180300	129274045	2810	2810	2810	2810	0
92	20231215	180200	129274045	2810	2810	2810	2810	397
93	20231215	180100	129274045	2810	2810	2810	2810	0
94	20231215	180000	129274045	2810	2810	2810	2810	0
95	20231215	175900	129274045	2810	2810	2810	2810	0
96	20231215	175800	129274045	2810	2810	2810	2810	0
97	20231215	175700	129274045	2810	2810	2810	2810	0
98	20231215	175600	129274045	2810	2810	2810	2810	0
99	20231215	175500	129274045	2810	2810	2810	2810	0
100	20231215	175400	129274045	2810	2810	2810	2810	0
101	20231215	175300	129274045	2810	2810	2810	2810	0
102	20231215	175200	129274045	2810	2810	2810	2810	0
103	20231215	175100	129274045	2810	2810	2810	2810	0
104	20231215	175000	129274045	2810	2810	2810	2810	0
105	20231215	174900	129274045	2810	2810	2810	2810	0
106	20231215	174800	129274045	2810	2810	2810	2810	0
107	20231215	174700	129274045	2810	2810	2810	2810	0
108	20231215	174600	129274045	2810	2810	2810	2810	0
109	20231215	174500	129274045	2810	2810	2810	2810	0
110	20231215	174400	129274045	2810	2810	2810	2810	0
111	20231215	174300	129274045	2810	2810	2810	2810	0
112	20231215	174200	129274045	2810	2810	2810	2810	0
113	20231215	174100	129274045	2810	2810	2810	2810	0
114	20231215	174000	129274045	2810	2810	2810	2810	0
115	20231215	173900	129274045	2810	2810	2810	2810	0
116	20231215	173800	129274045	2810	2810	2810	2810	0
117	20231215	173700	129274045	2810	2810	2810	2810	0
118	20231215	173600	129274045	2810	2810	2810	2810	0
119	20231215	173500	129274045	2810	2810	2810	2810	0
120	20231215	173400	129274045	2810	2810	2810	2810	0
121	20231215	173300	129274045	2810	2810	2810	2810	0
122	20231215	173200	129274045	2810	2810	2810	2810	397
123	20231215	173100	129274045	2810	2810	2810	2810	0
124	20231215	173000	129274045	2810	2810	2810	2810	0
125	20231215	172900	129274045	2810	2810	2810	2810	0
126	20231215	172800	129274045	2810	2810	2810	2810	0
127	20231215	172700	129274045	2810	2810	2810	2810	0
128	20231215	172600	129274045	2810	2810	2810	2810	0
129	20231215	172500	129274045	2810	2810	2810	2810	0
130	20231215	172400	129274045	2810	2810	2810	2810	0
131	20231215	172300	129274045	2810	2810	2810	2810	0
132	20231215	172200	129274045	2810	2810	2810	2810	0
133	20231215	172100	129274045	2810	2810	2810	2810	0
134	20231215	172000	129274045	2810	2810	2810	2810	0
135	20231215	171900	129274045	2810	2810	2810	2810	0
136	20231215	171800	129274045	2810	2810	2810	2810	0
137	20231215	171700	129274045	2810	2810	2810	2810	0
138	20231215	171600	129274045	2810	2810	2810	2810	0
139	20231215	171500	129274045	2810	2810	2810	2810	0
140	20231215	171400	129274045	2810	2810	2810	2810	0
141	20231215	171300	129274045	2810	2810	2810	2810	0
142	20231215	171200	129274045	2810	2810	2810	2810	0
143	20231215	171100	129274045	2810	2810	2810	2810	0
144	20231215	171000	129274045	2810	2810	2810	2810	0
145	20231215	170900	129274045	2810	2810	2810	2810	0
146	20231215	170800	129274045	2810	2810	2810	2810	0
147	20231215	170700	129274045	2810	2810	2810	2810	0
148	20231215	170600	129274045	2810	2810	2810	2810	0
149	20231215	170500	129274045	2810	2810	2810	2810	0
150	20231215	170400	129274045	2810	2810	2810	2810	0
151	20231215	170300	129274045	2810	2810	2810	2810	0
152	20231215	170200	129274045	2810	2810	2810	2810	397
153	20231215	170100	129274045	2810	2810	2810	2810	0
154	20231215	170000	129274045	2810	2810	2810	2810	0
155	20231215	165900	129274045	2810	2810	2810	2810	0
156	20231215	165800	129274045	2810	2810	2810	2810	0
157	20231215	165700	129274045	2810	2810	2810	2810	0
158	20231215	165600	129274045	2810	2810	2810	2810	0
159	20231215	165500	129274045	2810	2810	2810	2810	0
160	20231215	165400	129274045	2810	2810	2810	2810	0
161	20231215	165300	129274045	2810	2810	2810	2810	0
162	20231215	165200	129274045	2810	2810	2810	2810	0
163	20231215	165100	129274045	2810	2810	2810	2810	0
164	20231215	165000	129274045	2810	2810	2810	2810	0
165	20231215	164900	129274045	2810	2810	2810	2810	0
166	20231215	164800	129274045	2810	2810	2810	2810	0
167	20231215	164700	129274045	2810	2810	2810	2810	0
168	20231215	164600	129274045	2810	2810	2810	2810	0
169	20231215	164500	129274045	2810	2810	2810	2810	0
170	20231215	164400	129274045	2810	2810	2810	2810	0
171	20231215	164300	129274045	2810	2810	2810	2810	0
172	20231215	164200	129274045	2810	2810	2810	2810	0
173	20231215	164100	129274045	2810	2810	2810	2810	0
174	20231215	164000	129274045	2810	2810	2810	2810	0
175	20231215	163900	129274045	2810	2810	2810	2810	0
176	20231215	163800	129274045	2810	2810	2810	2810	0
177	20231215	163700	129274045	2810	2810	2810	2810	0
178	20231215	163600	129274045	2810	2810	2810	2810	0
179	20231215	163500	129274045	2810	2810	2810	2810	0
180	20231215	163400	129274045	2810	2810	2810	2810	0
181	20231215	163300	129274045	2810	2810	2810	2810	0
182	20231215	163200	129274045	2810	2810	2810	2810	397
183	20231215	163100	129274045	2810	2810	2810	2810	0
184	20231215	163000	129274045	2810	2810	2810	2810	0
185	20231215	162900	129274045	2810	2810	2810	2810	0
186	20231215	162800	129274045	2810	2810	2810	2810	0
187	20231215	162700	129274045	2810	2810	2810	2810	0
188	20231215	162600	129274045	2810	2810	2810	2810	0
189	20231215	162500	129274045	2810	2810	2810	2810	0
190	20231215	162400	129274045	2810	2810	2810	2810	0
191	20231215	162300	129274045	2810	2810	2810	2810	0
192	20231215	162200	129274045	2810	2810	2810	2810	0
193	20231215	162100	129274045	2810	2810	2810	2810	0
194	20231215	162000	129274045	2810	2810	2810	2810	0
195	20231215	161900	129274045	2810	2810	2810	2810	0
196	20231215	161800	129274045	2810	2810	2810	2810	0
197	20231215	161700	129274045	2810	2810	2810	2810	0
198	20231215	161600	129274045	2810	2810	2810	2810	0
199	20231215	161500	129274045	2810	2810	2810	2810	0
200	20231215	161400	129274045	2810	2810	2810	2810	0
201	20231215	161300	129274045	2810	2810	2810	2810	0
202	20231215	161200	129274045	2810	2810	2810	2810	0
203	20231215	161100	129274045	2810	2810	2810	2810	0
204	20231215	161000	129274045	2810	2810	2810	2810	0
205	20231215	160900	129274045	2810	2810	2810	2810	0
206	20231215	160800	129274045	2810	2810	2810	2810	0
207	20231215	160700	129274045	2810	2810	2810	2810	0
208	20231215	160600	129274045	2810	2810	2810	2810	0
209	20231215	160500	129274045	2810	2810	2810	2810	0
210	20231215	160400	129274045	2810	2810	2810	2810	0
211	20231215	160300	129274045	2810	2810	2810	2810	0
212	20231215	160200	129274045	2810	2810	2810	2810	397
213	20231215	160100	129274045	2810	2810	2810	2810	0
214	20231215	160000	129274045	2810	2810	2810	2810	0
215	20231215	155900	129274045	2810	2810	2810	2810	0
216	20231215	155800	129274045	2810	2810	2810	2810	0
217	20231215	155700	129274045	2810	2810	2810	2810	0
218	20231215	155600	129274045	2810	2810	2810	2810	0
219	20231215	155500	129274045	2810	2810	2810	2810	0
220	20231215	155400	129274045	2810	2810	2810	2810	0
221	20231215	155300	129274045	2810	2810	2810	2810	0
222	20231215	155200	129274045	2810	2810	2810	2810	0
223	20231215	155100	129274045	2810	2810	2810	2810	0
224	20231215	155000	129274045	2810	2810	2810	2810	0
225	20231215	154900	129274045	2810	2810	2810	2810	0
226	20231215	154800	129274045	2810	2810	2810	2810	0
227	20231215	154700	129274045	2810	2810	2810	2810	0
228	20231215	154600	129274045	2810	2810	2810	2810	0
229	20231215	154500	129274045	2810	2810	2810	2810	0
230	20231215	154400	129274045	2810	2810	2810	2810	0
231	20231215	154300	129274045	2810	2810	2810	2810	0
232	20231215	154200	129274045	2810	2810	2810	2810	0
233	20231215	154100	129274045	2810	2810	2810	2810	0
234	20231215	154000	129274045	2810	2810	2810	2810	0
235	20231215	153900	129274045	2810	2810	2810	2810	0
236	20231215	153800	129274045	2810	2810	2810	2810	0
237	20231215	153700	129274045	2810	2810	2810	2810	0
238	20231215	153600	129274045	2810	2810	2810	2810	0
239	20231215	153500	129274045	2810	2810	2810	2810	0
240	20231215	153400	129274045	2810	2810	2810	2810	0
241	20231215	153300	129274045	2810	2810	2810	2810	0
242	20231215	153200	129274045	2810	2810	2810	2810	397
243	20231215	153100	129274045	2810	2810	2810	2810	0
244	20231215	153000	129274045	2810	2810	2810	2810	397
245	20231215	152900	128158475	2830	2830	2830	2830	0
246	20231215	152800	128158475	2830	2830	2830	2830	0
247	20231215	152700	128158475	2830	2830	2830	2830	0
248	20231215	152600	128158475	2830	2830	2830	2830	0
249	20231215	152500	128158475	2830	2830	2830	2830	0
250	20231215	152400	128158475	2830	2830	2830	2830	0
251	20231215	152300	128158475	2830	2830	2830	2830	0
252	20231215	152200	128158475	2830	2830	2830	2830	0
253	20231215	152100	128158475	2830	2830	2830	2830	0
254	20231215	152000	128158475	2830	2830	2830	2830	0
255	20231215	151900	128158475	2830	2840	2840	2830	8
256	20231215	151800	128135805	2840	2840	2840	2840	5
257	20231215	151700	128121605	2840	2835	2840	2810	5203
258	20231215	151600	113427075	2835	2835	2835	2835	0
259	20231215	151500	113427075	2835	2835	2835	2835	78
260	20231215	151400	113205945	2835	2835	2835	2835	729
261	20231215	151300	111139230	2835	2835	2835	2835	63
262	20231215	151200	110960625	2835	2835	2835	2835	0
263	20231215	151100	110960625	2835	2835	2835	2835	0
264	20231215	151000	110960625	2835	2835	2835	2835	2
265	20231215	150900	110954955	2845	2845	2845	2845	0
266	20231215	150800	110954955	2845	2845	2845	2845	0
267	20231215	150700	110954955	2845	2845	2845	2845	0
268	20231215	150600	110954955	2845	2845	2845	2845	0
269	20231215	150500	110954955	2845	2845	2845	2845	0
270	20231215	150400	110954955	2845	2845	2845	2845	0
271	20231215	150300	110954955	2845	2845	2845	2845	0
272	20231215	150200	110954955	2845	2845	2845	2845	1
273	20231215	150100	110952110	2845	2845	2845	2845	9
274	20231215	150000	110926505	2835	2835	2835	2835	1
275	20231215	145900	110923670	2845	2845	2845	2845	0
276	20231215	145800	110923670	2845	2845	2845	2845	0
277	20231215	145700	110923670	2845	2845	2845	2845	0
278	20231215	145600	110923670	2845	2845	2845	2845	0
279	20231215	145500	110923670	2845	2835	2845	2835	47
280	20231215	145400	110790325	2835	2835	2835	2835	0
281	20231215	145300	110790325	2835	2835	2835	2835	0
282	20231215	145200	110790325	2835	2835	2835	2835	0
283	20231215	145100	110790325	2835	2835	2835	2835	0
284	20231215	145000	110790325	2835	2835	2835	2835	0
285	20231215	144900	110790325	2835	2835	2835	2835	0
286	20231215	144800	110790325	2835	2835	2835	2835	0
287	20231215	144700	110790325	2835	2835	2835	2835	0
288	20231215	144600	110790325	2835	2835	2835	2835	0
289	20231215	144500	110790325	2835	2835	2835	2835	0
290	20231215	144400	110790325	2835	2835	2835	2835	0
291	20231215	144300	110790325	2835	2835	2835	2835	0
292	20231215	144200	110790325	2835	2835	2835	2835	0
293	20231215	144100	110790325	2835	2835	2835	2835	856
294	20231215	144000	108363565	2840	2840	2840	2840	144
295	20231215	143900	107954605	2840	2840	2840	2840	0
296	20231215	143800	107954605	2840	2840	2840	2840	35
297	20231215	143700	107855205	2850	2850	2850	2850	350
298	20231215	143600	106857705	2850	2850	2850	2850	26
299	20231215	143500	106783605	2850	2850	2850	2850	0
300	20231215	143400	106783605	2850	2850	2850	2850	0
301	20231215	143300	106783605	2850	2840	2850	2840	335
302	20231215	143200	105831205	2840	2840	2840	2840	0
303	20231215	143100	105831205	2840	2840	2840	2840	0
304	20231215	143000	105831205	2840	2840	2840	2840	5
305	20231215	142900	105817005	2855	2855	2855	2855	0
306	20231215	142800	105817005	2855	2855	2855	2855	0
307	20231215	142700	105817005	2855	2855	2855	2855	0
308	20231215	142600	105817005	2855	2855	2855	2855	0
309	20231215	142500	105817005	2855	2855	2855	2855	0
310	20231215	142400	105817005	2855	2855	2855	2855	0
311	20231215	142300	105817005	2855	2855	2855	2855	25
312	20231215	142200	105745630	2855	2855	2855	2855	0
313	20231215	142100	105745630	2855	2855	2855	2855	0
314	20231215	142000	105745630	2855	2855	2855	2855	0
315	20231215	141900	105745630	2855	2855	2855	2855	1
316	20231215	141800	105742775	2855	2855	2855	2855	0
317	20231215	141700	105742775	2855	2855	2855	2855	11
318	20231215	141600	105711370	2835	2835	2835	2835	0
319	20231215	141500	105711370	2835	2840	2840	2835	24
320	20231215	141400	105643240	2855	2855	2855	2855	4
321	20231215	141300	105631820	2855	2855	2855	2855	29
322	20231215	141200	105549025	2860	2860	2860	2860	109
323	20231215	141100	105237285	2860	2860	2860	2860	0
324	20231215	141000	105237285	2860	2860	2860	2860	4
325	20231215	140900	105225845	2860	2860	2860	2860	4
326	20231215	140800	105214405	2850	2850	2860	2850	10
327	20231215	140700	105185895	2835	2840	2840	2835	2
328	20231215	140600	105180220	2860	2860	2860	2860	5
329	20231215	140500	105165920	2860	2860	2860	2860	0
330	20231215	140400	105165920	2860	2860	2860	2860	1
331	20231215	140300	105163060	2860	2840	2860	2840	49
332	20231215	140200	105023400	2860	2860	2860	2860	35
333	20231215	140100	104923300	2860	2860	2860	2860	0
334	20231215	140000	104923300	2860	2860	2860	2860	0
335	20231215	135900	104923300	2860	2860	2860	2860	0
336	20231215	135800	104923300	2860	2860	2860	2860	11
337	20231215	135700	104891840	2860	2860	2860	2860	0
338	20231215	135600	104891840	2860	2860	2860	2860	0
339	20231215	135500	104891840	2860	2860	2860	2860	58
340	20231215	135400	104725960	2850	2850	2850	2850	0
341	20231215	135300	104725960	2850	2850	2850	2850	0
342	20231215	135200	104725960	2850	2850	2850	2850	107
343	20231215	135100	104421010	2835	2840	2840	2835	1025
344	20231215	135000	101510665	2840	2840	2840	2840	50
345	20231215	134900	101368665	2835	2835	2835	2835	0
346	20231215	134800	101368665	2835	2835	2835	2835	0
347	20231215	134700	101368665	2835	2840	2840	2835	400
348	20231215	134600	100234660	2835	2835	2835	2835	0
349	20231215	134500	100234660	2835	2835	2835	2835	0
350	20231215	134400	100234660	2835	2840	2840	2835	1000
351	20231215	134300	97398055	2850	2850	2850	2850	0
352	20231215	134200	97398055	2850	2850	2850	2850	0
353	20231215	134100	97398055	2850	2850	2850	2850	1
354	20231215	134000	97395205	2840	2840	2840	2840	197
355	20231215	133900	96835725	2850	2840	2850	2840	36
356	20231215	133800	96733375	2850	2850	2850	2850	0
357	20231215	133700	96733375	2850	2850	2850	2850	0
358	20231215	133600	96733375	2850	2850	2850	2850	78
359	20231215	133500	96511075	2840	2840	2840	2840	0
360	20231215	133400	96511075	2840	2840	2840	2840	0
361	20231215	133300	96511075	2840	2840	2840	2840	0
362	20231215	133200	96511075	2840	2840	2840	2840	0
363	20231215	133100	96511075	2840	2840	2840	2840	0
364	20231215	133000	96511075	2840	2840	2840	2840	0
365	20231215	132900	96511075	2840	2840	2840	2840	0
366	20231215	132800	96511075	2840	2845	2845	2840	30
367	20231215	132700	96425820	2850	2850	2850	2850	722
368	20231215	132600	94368120	2860	2860	2860	2860	0
369	20231215	132500	94368120	2860	2860	2860	2860	0
370	20231215	132400	94368120	2860	2860	2860	2860	0
371	20231215	132300	94368120	2860	2860	2860	2860	0
372	20231215	132200	94368120	2860	2860	2860	2860	10
373	20231215	132100	94339520	2865	2865	2865	2865	0
374	20231215	132000	94339520	2865	2865	2865	2865	0
375	20231215	131900	94339520	2865	2865	2865	2865	0
376	20231215	131800	94339520	2865	2865	2865	2865	0
377	20231215	131700	94339520	2865	2865	2865	2865	0
378	20231215	131600	94339520	2865	2865	2865	2865	0
379	20231215	131500	94339520	2865	2865	2865	2865	0
380	20231215	131400	94339520	2865	2865	2865	2865	125
381	20231215	131300	93981395	2865	2865	2865	2865	0
382	20231215	131200	93981395	2865	2865	2865	2865	0
383	20231215	131100	93981395	2865	2865	2865	2865	0
384	20231215	131000	93981395	2865	2865	2865	2865	0
385	20231215	130900	93981395	2865	2865	2865	2865	1
386	20231215	130800	93978530	2850	2850	2850	2850	130
387	20231215	130700	93608030	2865	2865	2865	2865	0
388	20231215	130600	93608030	2865	2860	2865	2860	500
389	20231215	130500	92177530	2860	2860	2860	2860	300
390	20231215	130400	91319530	2860	2860	2860	2860	0
391	20231215	130300	91319530	2860	2860	2860	2860	0
392	20231215	130200	91319530	2860	2860	2860	2860	0
393	20231215	130100	91319530	2860	2860	2860	2860	0
394	20231215	130000	91319530	2860	2860	2860	2860	0
395	20231215	125900	91319530	2860	2860	2860	2860	170
396	20231215	125800	90833330	2860	2850	2860	2850	415
397	20231215	125700	89650550	2860	2860	2860	2860	0
398	20231215	125600	89650550	2860	2860	2860	2860	0
399	20231215	125500	89650550	2860	2855	2860	2855	239
400	20231215	125400	88968190	2855	2855	2855	2855	230
401	20231215	125300	88311540	2855	2850	2855	2850	68
402	20231215	125200	88117725	2855	2855	2855	2855	200
403	20231215	125100	87546725	2855	2850	2855	2850	493
404	20231215	125000	86141660	2850	2850	2850	2850	3
405	20231215	124900	86133110	2845	2845	2845	2845	0
406	20231215	124800	86133110	2845	2845	2845	2845	0
407	20231215	124700	86133110	2845	2850	2850	2845	1465
408	20231215	124600	81965085	2845	2845	2845	2845	0
409	20231215	124500	81965085	2845	2845	2845	2845	122
410	20231215	124400	81617995	2845	2845	2845	2845	4
411	20231215	124300	81606615	2840	2840	2840	2840	0
412	20231215	124200	81606615	2840	2840	2840	2840	36
413	20231215	124100	81504375	2835	2835	2835	2835	0
414	20231215	124000	81504375	2835	2840	2840	2835	60
415	20231215	123900	81333985	2835	2835	2835	2835	0
416	20231215	123800	81333985	2835	2835	2835	2835	0
417	20231215	123700	81333985	2835	2835	2835	2835	0
418	20231215	123600	81333985	2835	2840	2840	2835	156
419	20231215	123500	80890950	2840	2840	2840	2840	0
420	20231215	123400	80890950	2840	2835	2840	2835	2
421	20231215	123300	80885275	2840	2840	2840	2840	9
422	20231215	123200	80859715	2835	2835	2835	2835	101
423	20231215	123100	80573380	2835	2835	2835	2835	1
424	20231215	123000	80570545	2855	2855	2855	2855	0
425	20231215	122900	80570545	2855	2855	2855	2855	0
426	20231215	122800	80570545	2855	2855	2855	2855	0
427	20231215	122700	80570545	2855	2855	2855	2855	0
428	20231215	122600	80570545	2855	2855	2855	2855	0
429	20231215	122500	80570545	2855	2855	2855	2855	0
430	20231215	122400	80570545	2855	2855	2855	2855	0
431	20231215	122300	80570545	2855	2855	2855	2855	0
432	20231215	122200	80570545	2855	2855	2855	2855	0
433	20231215	122100	80570545	2855	2855	2855	2855	0
434	20231215	122000	80570545	2855	2855	2855	2855	0
435	20231215	121900	80570545	2855	2855	2855	2855	0
436	20231215	121800	80570545	2855	2855	2855	2855	250
437	20231215	121700	79856795	2825	2845	2845	2825	3157
438	20231215	121600	70913430	2845	2845	2845	2845	0
439	20231215	121500	70913430	2845	2845	2845	2845	0
440	20231215	121400	70913430	2845	2855	2855	2845	287
441	20231215	121300	70096360	2860	2860	2860	2860	0
442	20231215	121200	70096360	2860	2860	2860	2860	0
443	20231215	121100	70096360	2860	2855	2860	2855	50
444	20231215	121000	69953435	2855	2855	2855	2855	260
445	20231215	120900	69211135	2855	2855	2855	2855	0
446	20231215	120800	69211135	2855	2855	2855	2855	0
447	20231215	120700	69211135	2855	2855	2855	2855	0
448	20231215	120600	69211135	2855	2855	2855	2855	0
449	20231215	120500	69211135	2855	2855	2855	2855	130
450	20231215	120400	68839985	2855	2855	2855	2855	0
451	20231215	120300	68839985	2855	2855	2855	2855	3
452	20231215	120200	68831420	2840	2840	2840	2840	0
453	20231215	120100	68831420	2840	2840	2840	2840	300
454	20231215	120000	67979420	2855	2855	2855	2855	0
455	20231215	115900	67979420	2855	2855	2855	2855	0
456	20231215	115800	67979420	2855	2855	2855	2855	0
457	20231215	115700	67979420	2855	2855	2855	2855	0
458	20231215	115600	67979420	2855	2855	2855	2855	0
459	20231215	115500	67979420	2855	2855	2855	2855	0
460	20231215	115400	67979420	2855	2855	2855	2855	0
461	20231215	115300	67979420	2855	2855	2855	2855	0
462	20231215	115200	67979420	2855	2855	2855	2855	3
463	20231215	115100	67970855	2840	2840	2840	2840	0
464	20231215	115000	67970855	2840	2840	2840	2840	0
465	20231215	114900	67970855	2840	2840	2840	2840	0
466	20231215	114800	67970855	2840	2840	2840	2840	420
467	20231215	114700	66778055	2850	2850	2850	2850	116
468	20231215	114600	66447455	2850	2850	2850	2850	0
469	20231215	114500	66447455	2850	2850	2850	2850	77
470	20231215	114400	66228005	2850	2850	2850	2850	0
471	20231215	114300	66228005	2850	2850	2850	2850	160
472	20231215	114200	65772005	2840	2840	2840	2840	550
473	20231215	114100	64210005	2840	2840	2840	2840	98
474	20231215	114000	63931685	2840	2840	2840	2840	0
475	20231215	113900	63931685	2840	2840	2840	2840	0
476	20231215	113800	63931685	2840	2840	2840	2840	0
477	20231215	113700	63931685	2840	2840	2840	2840	0
478	20231215	113600	63931685	2840	2840	2840	2840	3
479	20231215	113500	63923165	2850	2850	2850	2850	0
480	20231215	113400	63923165	2850	2850	2850	2850	57
481	20231215	113300	63760715	2850	2850	2850	2850	0
482	20231215	113200	63760715	2850	2850	2850	2850	0
483	20231215	113100	63760715	2850	2850	2850	2850	0
484	20231215	113000	63760715	2850	2850	2850	2850	0
485	20231215	112900	63760715	2850	2850	2850	2850	0
486	20231215	112800	63760715	2850	2850	2850	2850	176
487	20231215	112700	63259115	2850	2850	2850	2850	0
488	20231215	112600	63259115	2850	2850	2850	2850	0
489	20231215	112500	63259115	2850	2850	2850	2850	59
490	20231215	112400	63090965	2850	2850	2850	2850	0
491	20231215	112300	63090965	2850	2850	2850	2850	0
492	20231215	112200	63090965	2850	2850	2850	2850	0
493	20231215	112100	63090965	2850	2850	2850	2850	0
494	20231215	112000	63090965	2850	2850	2850	2850	0
495	20231215	111900	63090965	2850	2850	2850	2850	500
496	20231215	111800	61665965	2850	2850	2850	2850	0
497	20231215	111700	61665965	2850	2850	2850	2850	0
498	20231215	111600	61665965	2850	2850	2850	2850	7
499	20231215	111500	61646015	2850	2850	2850	2850	125
500	20231215	111400	61289765	2845	2845	2845	2845	0
501	20231215	111300	61289765	2845	2845	2845	2845	0
502	20231215	111200	61289765	2845	2845	2845	2845	0
503	20231215	111100	61289765	2845	2845	2845	2845	0
504	20231215	111000	61289765	2845	2845	2845	2845	832
505	20231215	110900	58922725	2845	2845	2845	2845	10
506	20231215	110800	58894275	2845	2840	2845	2840	60
507	20231215	110700	58723825	2845	2845	2845	2845	0
508	20231215	110600	58723825	2845	2845	2845	2845	0
509	20231215	110500	58723825	2845	2845	2845	2845	2
510	20231215	110400	58718135	2845	2845	2845	2845	0
511	20231215	110300	58718135	2845	2845	2845	2845	0
512	20231215	110200	58718135	2845	2845	2845	2845	0
513	20231215	110100	58718135	2845	2845	2845	2845	0
514	20231215	110000	58718135	2845	2845	2845	2845	0
515	20231215	105900	58718135	2845	2845	2845	2845	0
516	20231215	105800	58718135	2845	2845	2845	2845	0
517	20231215	105700	58718135	2845	2845	2845	2845	37
518	20231215	105600	58612870	2840	2840	2840	2840	31
519	20231215	105500	58524830	2840	2840	2840	2840	150
520	20231215	105400	58098830	2840	2840	2840	2840	0
521	20231215	105300	58098830	2840	2840	2840	2840	3
522	20231215	105200	58090310	2830	2830	2830	2830	0
523	20231215	105100	58090310	2830	2830	2830	2830	0
524	20231215	105000	58090310	2830	2830	2830	2830	0
525	20231215	104900	58090310	2830	2830	2830	2830	0
526	20231215	104800	58090310	2830	2830	2830	2830	0
527	20231215	104700	58090310	2830	2830	2830	2830	63
528	20231215	104600	57912020	2830	2830	2830	2830	437
529	20231215	104500	56675310	2830	2830	2830	2830	0
530	20231215	104400	56675310	2830	2830	2830	2830	0
531	20231215	104300	56675310	2830	2830	2830	2830	0
532	20231215	104200	56675310	2830	2830	2830	2830	0
533	20231215	104100	56675310	2830	2830	2830	2830	0
534	20231215	104000	56675310	2830	2830	2830	2830	0
535	20231215	103900	56675310	2830	2830	2830	2830	0
536	20231215	103800	56675310	2830	2830	2830	2830	0
537	20231215	103700	56675310	2830	2830	2830	2830	1500
538	20231215	103600	52430310	2845	2845	2845	2845	407
539	20231215	103500	51272395	2845	2845	2845	2845	0
540	20231215	103400	51272395	2845	2840	2845	2840	323
541	20231215	103300	50354960	2840	2840	2840	2840	0
542	20231215	103200	50354960	2840	2840	2840	2840	53
543	20231215	103100	50204440	2840	2840	2840	2840	16
544	20231215	103000	50159000	2840	2840	2840	2840	94
545	20231215	102900	49892040	2845	2845	2845	2845	0
546	20231215	102800	49892040	2845	2845	2845	2845	0
547	20231215	102700	49892040	2845	2845	2845	2845	0
548	20231215	102600	49892040	2845	2845	2845	2845	0
549	20231215	102500	49892040	2845	2840	2845	2840	30
550	20231215	102400	49806790	2845	2845	2845	2845	0
551	20231215	102300	49806790	2845	2845	2845	2845	0
552	20231215	102200	49806790	2845	2845	2845	2845	365
553	20231215	102100	48768365	2840	2840	2840	2840	14
554	20231215	102000	48728605	2840	2845	2845	2840	131
555	20231215	101900	48356050	2850	2850	2850	2850	0
556	20231215	101800	48356050	2850	2850	2850	2850	91
557	20231215	101700	48096700	2840	2840	2840	2840	100
558	20231215	101600	47812700	2840	2840	2840	2840	55
559	20231215	101500	47656500	2850	2850	2850	2850	0
560	20231215	101400	47656500	2850	2850	2850	2850	0
561	20231215	101300	47656500	2850	2850	2850	2850	22
562	20231215	101200	47593800	2850	2840	2850	2840	1337
563	20231215	101100	43793360	2850	2850	2850	2850	0
564	20231215	101000	43793360	2850	2850	2850	2850	0
565	20231215	100900	43793360	2850	2850	2850	2850	28
566	20231215	100800	43713560	2830	2830	2830	2830	0
567	20231215	100700	43713560	2830	2850	2850	2830	3
568	20231215	100600	43705030	2850	2850	2850	2850	24
569	20231215	100500	43636630	2850	2850	2850	2850	128
570	20231215	100400	43271830	2850	2850	2850	2850	0
571	20231215	100300	43271830	2850	2850	2850	2850	0
572	20231215	100200	43271830	2850	2850	2850	2850	0
573	20231215	100100	43271830	2850	2850	2850	2850	210
574	20231215	100000	42673330	2850	2850	2850	2850	0
575	20231215	095900	42673330	2850	2850	2850	2850	150
576	20231215	095800	42245830	2830	2835	2835	2830	3000
577	20231215	095700	33755465	2850	2850	2850	2850	0
578	20231215	095600	33755465	2850	2850	2850	2850	75
579	20231215	095500	33541715	2850	2850	2850	2850	58
580	20231215	095400	33376415	2860	2860	2860	2860	0
581	20231215	095300	33376415	2860	2860	2860	2860	0
582	20231215	095200	33376415	2860	2850	2860	2850	245
583	20231215	095100	32676165	2845	2845	2845	2845	0
584	20231215	095000	32676165	2845	2845	2845	2845	0
585	20231215	094900	32676165	2845	2845	2845	2845	0
586	20231215	094800	32676165	2845	2845	2845	2845	0
587	20231215	094700	32676165	2845	2845	2845	2845	0
588	20231215	094600	32676165	2845	2845	2845	2845	0
589	20231215	094500	32676165	2845	2850	2850	2845	1000
590	20231215	094400	29829385	2850	2850	2850	2850	38
591	20231215	094300	29721085	2850	2850	2850	2850	0
592	20231215	094200	29721085	2850	2865	2865	2850	10
593	20231215	094100	29692465	2865	2865	2865	2865	0
594	20231215	094000	29692465	2865	2865	2865	2865	160
595	20231215	093900	29234065	2860	2860	2860	2860	200
596	20231215	093800	28662065	2860	2860	2860	2860	241
597	20231215	093700	27972805	2860	2860	2860	2860	0
598	20231215	093600	27972805	2860	2860	2860	2860	130
599	20231215	093500	27601005	2860	2860	2860	2860	0
600	20231215	093400	27601005	2860	2860	2860	2860	0
601	20231215	093300	27601005	2860	2860	2860	2860	0
602	20231215	093200	27601005	2860	2860	2860	2860	200
603	20231215	093100	27029005	2860	2850	2860	2850	202
604	20231215	093000	26451305	2860	2850	2860	2845	189
605	20231215	092900	25912320	2860	2845	2860	2845	119
606	20231215	092800	25572115	2860	2860	2860	2860	0
607	20231215	092700	25572115	2860	2855	2860	2855	550
608	20231215	092600	24001615	2845	2845	2845	2845	2
609	20231215	092500	23995925	2850	2850	2850	2850	1
610	20231215	092400	23993075	2865	2865	2865	2865	0
611	20231215	092300	23993075	2865	2865	2865	2865	195
612	20231215	092200	23434400	2845	2860	2865	2845	270
613	20231215	092100	22662700	2860	2860	2860	2860	100
614	20231215	092000	22376700	2860	2860	2860	2860	120
615	20231215	091900	22033500	2860	2850	2860	2850	500
616	20231215	091800	20607500	2850	2850	2850	2850	0
617	20231215	091700	20607500	2850	2850	2850	2850	110
618	20231215	091600	20294000	2830	2850	2850	2830	301
619	20231215	091500	19436170	2850	2850	2850	2850	238
620	20231215	091400	18757870	2850	2850	2850	2830	356
621	20231215	091300	17744470	2840	2830	2840	2830	110
622	20231215	091200	17432170	2830	2830	2830	2830	0
623	20231215	091100	17432170	2830	2830	2850	2830	2201
624	20231215	091000	11199350	2850	2845	2850	2845	230
625	20231215	090900	10544000	2845	2845	2845	2845	375
626	20231215	090800	9477125	2845	2845	2845	2845	173
627	20231215	090700	8984940	2845	2840	2845	2840	82
628	20231215	090600	8751815	2830	2830	2840	2830	1294
629	20231215	090500	5089785	2815	2815	2830	2815	18
630	20231215	090400	5038980	2810	2845	2845	2810	231
631	20231215	090300	4389400	2845	2830	2845	2830	176
632	20231215	090200	3889820	2845	2845	2845	2845	27
633	20231215	090100	3813005	2850	2835	2850	2835	24
634	20231215	090000	3744950	2835	2800	2835	2800	1171