KissMeData/043360/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192500	156698370	3000	3000	3000	3000	357
3	20231211	192400	156698370	3000	3000	3000	3000	0
4	20231211	192300	156698370	3000	3000	3000	3000	0
5	20231211	192200	156698370	3000	3000	3000	3000	0
6	20231211	192100	156698370	3000	3000	3000	3000	0
7	20231211	192000	156698370	3000	3000	3000	3000	0
8	20231211	191900	156698370	3000	3000	3000	3000	0
9	20231211	191800	156698370	3000	3000	3000	3000	0
10	20231211	191700	156698370	3000	3000	3000	3000	0
11	20231211	191600	156698370	3000	3000	3000	3000	0
12	20231211	191500	156698370	3000	3000	3000	3000	0
13	20231211	191400	156698370	3000	3000	3000	3000	0
14	20231211	191300	156698370	3000	3000	3000	3000	0
15	20231211	191200	156698370	3000	3000	3000	3000	0
16	20231211	191100	156698370	3000	3000	3000	3000	0
17	20231211	191000	156698370	3000	3000	3000	3000	0
18	20231211	190900	156698370	3000	3000	3000	3000	0
19	20231211	190800	156698370	3000	3000	3000	3000	0
20	20231211	190700	156698370	3000	3000	3000	3000	0
21	20231211	190600	156698370	3000	3000	3000	3000	0
22	20231211	190500	156698370	3000	3000	3000	3000	0
23	20231211	190400	156698370	3000	3000	3000	3000	0
24	20231211	190300	156698370	3000	3000	3000	3000	0
25	20231211	190200	156698370	3000	3000	3000	3000	0
26	20231211	190100	156698370	3000	3000	3000	3000	0
27	20231211	190000	156698370	3000	3000	3000	3000	0
28	20231211	185900	156698370	3000	3000	3000	3000	0
29	20231211	185800	156698370	3000	3000	3000	3000	0
30	20231211	185700	156698370	3000	3000	3000	3000	0
31	20231211	185600	156698370	3000	3000	3000	3000	0
32	20231211	185500	156698370	3000	3000	3000	3000	357
33	20231211	185400	156698370	3000	3000	3000	3000	0
34	20231211	185300	156698370	3000	3000	3000	3000	0
35	20231211	185200	156698370	3000	3000	3000	3000	0
36	20231211	185100	156698370	3000	3000	3000	3000	0
37	20231211	185000	156698370	3000	3000	3000	3000	0
38	20231211	184900	156698370	3000	3000	3000	3000	0
39	20231211	184800	156698370	3000	3000	3000	3000	0
40	20231211	184700	156698370	3000	3000	3000	3000	0
41	20231211	184600	156698370	3000	3000	3000	3000	0
42	20231211	184500	156698370	3000	3000	3000	3000	0
43	20231211	184400	156698370	3000	3000	3000	3000	0
44	20231211	184300	156698370	3000	3000	3000	3000	0
45	20231211	184200	156698370	3000	3000	3000	3000	0
46	20231211	184100	156698370	3000	3000	3000	3000	0
47	20231211	184000	156698370	3000	3000	3000	3000	0
48	20231211	183900	156698370	3000	3000	3000	3000	0
49	20231211	183800	156698370	3000	3000	3000	3000	0
50	20231211	183700	156698370	3000	3000	3000	3000	0
51	20231211	183600	156698370	3000	3000	3000	3000	0
52	20231211	183500	156698370	3000	3000	3000	3000	0
53	20231211	183400	156698370	3000	3000	3000	3000	0
54	20231211	183300	156698370	3000	3000	3000	3000	0
55	20231211	183200	156698370	3000	3000	3000	3000	0
56	20231211	183100	156698370	3000	3000	3000	3000	0
57	20231211	183000	156698370	3000	3000	3000	3000	0
58	20231211	182900	156698370	3000	3000	3000	3000	0
59	20231211	182800	156698370	3000	3000	3000	3000	0
60	20231211	182700	156698370	3000	3000	3000	3000	0
61	20231211	182600	156698370	3000	3000	3000	3000	0
62	20231211	182500	156698370	3000	3000	3000	3000	357
63	20231211	182400	156698370	3000	3000	3000	3000	0
64	20231211	182300	156698370	3000	3000	3000	3000	0
65	20231211	182200	156698370	3000	3000	3000	3000	0
66	20231211	182100	156698370	3000	3000	3000	3000	0
67	20231211	182000	156698370	3000	3000	3000	3000	0
68	20231211	181900	156698370	3000	3000	3000	3000	0
69	20231211	181800	156698370	3000	3000	3000	3000	0
70	20231211	181700	156698370	3000	3000	3000	3000	0
71	20231211	181600	156698370	3000	3000	3000	3000	0
72	20231211	181500	156698370	3000	3000	3000	3000	0
73	20231211	181400	156698370	3000	3000	3000	3000	0
74	20231211	181300	156698370	3000	3000	3000	3000	0
75	20231211	181200	156698370	3000	3000	3000	3000	0
76	20231211	181100	156698370	3000	3000	3000	3000	0
77	20231211	181000	156698370	3000	3000	3000	3000	0
78	20231211	180900	156698370	3000	3000	3000	3000	0
79	20231211	180800	156698370	3000	3000	3000	3000	0
80	20231211	180700	156698370	3000	3000	3000	3000	0
81	20231211	180600	156698370	3000	3000	3000	3000	0
82	20231211	180500	156698370	3000	3000	3000	3000	0
83	20231211	180400	156698370	3000	3000	3000	3000	0
84	20231211	180300	156698370	3000	3000	3000	3000	0
85	20231211	180200	156698370	3000	3000	3000	3000	0
86	20231211	180100	156698370	3000	3000	3000	3000	0
87	20231211	180000	156698370	3000	3000	3000	3000	0
88	20231211	175900	156698370	3000	3000	3000	3000	0
89	20231211	175800	156698370	3000	3000	3000	3000	0
90	20231211	175700	156698370	3000	3000	3000	3000	0
91	20231211	175600	156698370	3000	3000	3000	3000	0
92	20231211	175500	156698370	3000	3000	3000	3000	357
93	20231211	175400	156698370	3000	3000	3000	3000	0
94	20231211	175300	156698370	3000	3000	3000	3000	0
95	20231211	175200	156698370	3000	3000	3000	3000	0
96	20231211	175100	156698370	3000	3000	3000	3000	0
97	20231211	175000	156698370	3000	3000	3000	3000	0
98	20231211	174900	156698370	3000	3000	3000	3000	0
99	20231211	174800	156698370	3000	3000	3000	3000	0
100	20231211	174700	156698370	3000	3000	3000	3000	0
101	20231211	174600	156698370	3000	3000	3000	3000	0
102	20231211	174500	156698370	3000	3000	3000	3000	0
103	20231211	174400	156698370	3000	3000	3000	3000	0
104	20231211	174300	156698370	3000	3000	3000	3000	0
105	20231211	174200	156698370	3000	3000	3000	3000	0
106	20231211	174100	156698370	3000	3000	3000	3000	0
107	20231211	174000	156698370	3000	3000	3000	3000	0
108	20231211	173900	156698370	3000	3000	3000	3000	0
109	20231211	173800	156698370	3000	3000	3000	3000	0
110	20231211	173700	156698370	3000	3000	3000	3000	0
111	20231211	173600	156698370	3000	3000	3000	3000	0
112	20231211	173500	156698370	3000	3000	3000	3000	0
113	20231211	173400	156698370	3000	3000	3000	3000	0
114	20231211	173300	156698370	3000	3000	3000	3000	0
115	20231211	173200	156698370	3000	3000	3000	3000	0
116	20231211	173100	156698370	3000	3000	3000	3000	0
117	20231211	173000	156698370	3000	3000	3000	3000	0
118	20231211	172900	156698370	3000	3000	3000	3000	0
119	20231211	172800	156698370	3000	3000	3000	3000	0
120	20231211	172700	156698370	3000	3000	3000	3000	0
121	20231211	172600	156698370	3000	3000	3000	3000	0
122	20231211	172500	156698370	3000	3000	3000	3000	357
123	20231211	172400	156698370	3000	3000	3000	3000	0
124	20231211	172300	156698370	3000	3000	3000	3000	0
125	20231211	172200	156698370	3000	3000	3000	3000	0
126	20231211	172100	156698370	3000	3000	3000	3000	0
127	20231211	172000	156698370	3000	3000	3000	3000	0
128	20231211	171900	156698370	3000	3000	3000	3000	0
129	20231211	171800	156698370	3000	3000	3000	3000	0
130	20231211	171700	156698370	3000	3000	3000	3000	0
131	20231211	171600	156698370	3000	3000	3000	3000	0
132	20231211	171500	156698370	3000	3000	3000	3000	0
133	20231211	171400	156698370	3000	3000	3000	3000	0
134	20231211	171300	156698370	3000	3000	3000	3000	0
135	20231211	171200	156698370	3000	3000	3000	3000	0
136	20231211	171100	156698370	3000	3000	3000	3000	0
137	20231211	171000	156698370	3000	3000	3000	3000	0
138	20231211	170900	156698370	3000	3000	3000	3000	0
139	20231211	170800	156698370	3000	3000	3000	3000	0
140	20231211	170700	156698370	3000	3000	3000	3000	0
141	20231211	170600	156698370	3000	3000	3000	3000	0
142	20231211	170500	156698370	3000	3000	3000	3000	0
143	20231211	170400	156698370	3000	3000	3000	3000	0
144	20231211	170300	156698370	3000	3000	3000	3000	0
145	20231211	170200	156698370	3000	3000	3000	3000	0
146	20231211	170100	156698370	3000	3000	3000	3000	0
147	20231211	170000	156698370	3000	3000	3000	3000	0
148	20231211	165900	156698370	3000	3000	3000	3000	0
149	20231211	165800	156698370	3000	3000	3000	3000	0
150	20231211	165700	156698370	3000	3000	3000	3000	0
151	20231211	165600	156698370	3000	3000	3000	3000	0
152	20231211	165500	156698370	3000	3000	3000	3000	357
153	20231211	165400	156698370	3000	3000	3000	3000	0
154	20231211	165300	156698370	3000	3000	3000	3000	0
155	20231211	165200	156698370	3000	3000	3000	3000	0
156	20231211	165100	156698370	3000	3000	3000	3000	0
157	20231211	165000	156698370	3000	3000	3000	3000	0
158	20231211	164900	156698370	3000	3000	3000	3000	0
159	20231211	164800	156698370	3000	3000	3000	3000	0
160	20231211	164700	156698370	3000	3000	3000	3000	0
161	20231211	164600	156698370	3000	3000	3000	3000	0
162	20231211	164500	156698370	3000	3000	3000	3000	0
163	20231211	164400	156698370	3000	3000	3000	3000	0
164	20231211	164300	156698370	3000	3000	3000	3000	0
165	20231211	164200	156698370	3000	3000	3000	3000	0
166	20231211	164100	156698370	3000	3000	3000	3000	0
167	20231211	164000	156698370	3000	3000	3000	3000	0
168	20231211	163900	156698370	3000	3000	3000	3000	0
169	20231211	163800	156698370	3000	3000	3000	3000	0
170	20231211	163700	156698370	3000	3000	3000	3000	0
171	20231211	163600	156698370	3000	3000	3000	3000	0
172	20231211	163500	156698370	3000	3000	3000	3000	0
173	20231211	163400	156698370	3000	3000	3000	3000	0
174	20231211	163300	156698370	3000	3000	3000	3000	0
175	20231211	163200	156698370	3000	3000	3000	3000	0
176	20231211	163100	156698370	3000	3000	3000	3000	0
177	20231211	163000	156698370	3000	3000	3000	3000	0
178	20231211	162900	156698370	3000	3000	3000	3000	0
179	20231211	162800	156698370	3000	3000	3000	3000	0
180	20231211	162700	156698370	3000	3000	3000	3000	0
181	20231211	162600	156698370	3000	3000	3000	3000	0
182	20231211	162500	156698370	3000	3000	3000	3000	357
183	20231211	162400	156698370	3000	3000	3000	3000	0
184	20231211	162300	156698370	3000	3000	3000	3000	0
185	20231211	162200	156698370	3000	3000	3000	3000	0
186	20231211	162100	156698370	3000	3000	3000	3000	0
187	20231211	162000	156698370	3000	3000	3000	3000	0
188	20231211	161900	156698370	3000	3000	3000	3000	0
189	20231211	161800	156698370	3000	3000	3000	3000	0
190	20231211	161700	156698370	3000	3000	3000	3000	0
191	20231211	161600	156698370	3000	3000	3000	3000	0
192	20231211	161500	156698370	3000	3000	3000	3000	0
193	20231211	161400	156698370	3000	3000	3000	3000	0
194	20231211	161300	156698370	3000	3000	3000	3000	0
195	20231211	161200	156698370	3000	3000	3000	3000	0
196	20231211	161100	156698370	3000	3000	3000	3000	0
197	20231211	161000	156698370	3000	3000	3000	3000	0
198	20231211	160900	156698370	3000	3000	3000	3000	0
199	20231211	160800	156698370	3000	3000	3000	3000	0
200	20231211	160700	156698370	3000	3000	3000	3000	0
201	20231211	160600	156698370	3000	3000	3000	3000	0
202	20231211	160500	156698370	3000	3000	3000	3000	0
203	20231211	160400	156698370	3000	3000	3000	3000	0
204	20231211	160300	156698370	3000	3000	3000	3000	0
205	20231211	160200	156698370	3000	3000	3000	3000	0
206	20231211	160100	156698370	3000	3000	3000	3000	0
207	20231211	160000	156698370	3000	3000	3000	3000	0
208	20231211	155900	156698370	3000	3000	3000	3000	0
209	20231211	155800	156698370	3000	3000	3000	3000	0
210	20231211	155700	156698370	3000	3000	3000	3000	0
211	20231211	155600	156698370	3000	3000	3000	3000	0
212	20231211	155500	156698370	3000	3000	3000	3000	357
213	20231211	155400	156698370	3000	3000	3000	3000	0
214	20231211	155300	156698370	3000	3000	3000	3000	0
215	20231211	155200	156698370	3000	3000	3000	3000	0
216	20231211	155100	156698370	3000	3000	3000	3000	0
217	20231211	155000	156698370	3000	3000	3000	3000	0
218	20231211	154900	156698370	3000	3000	3000	3000	0
219	20231211	154800	156698370	3000	3000	3000	3000	0
220	20231211	154700	156698370	3000	3000	3000	3000	0
221	20231211	154600	156698370	3000	3000	3000	3000	0
222	20231211	154500	156698370	3000	3000	3000	3000	0
223	20231211	154400	156698370	3000	3000	3000	3000	0
224	20231211	154300	156698370	3000	3000	3000	3000	0
225	20231211	154200	156698370	3000	3000	3000	3000	0
226	20231211	154100	156698370	3000	3000	3000	3000	0
227	20231211	154000	156698370	3000	3000	3000	3000	0
228	20231211	153900	156698370	3000	3000	3000	3000	0
229	20231211	153800	156698370	3000	3000	3000	3000	0
230	20231211	153700	156698370	3000	3000	3000	3000	0
231	20231211	153600	156698370	3000	3000	3000	3000	0
232	20231211	153500	156698370	3000	3000	3000	3000	0
233	20231211	153400	156698370	3000	3000	3000	3000	0
234	20231211	153300	156698370	3000	3000	3000	3000	0
235	20231211	153200	156698370	3000	3000	3000	3000	0
236	20231211	153100	156698370	3000	3000	3000	3000	0
237	20231211	153000	156698370	3000	3000	3000	3000	357
238	20231211	152900	155627370	2950	2950	2950	2950	0
239	20231211	152800	155627370	2950	2950	2950	2950	0
240	20231211	152700	155627370	2950	2950	2950	2950	0
241	20231211	152600	155627370	2950	2950	2950	2950	0
242	20231211	152500	155627370	2950	2950	2950	2950	0
243	20231211	152400	155627370	2950	2950	2950	2950	0
244	20231211	152300	155627370	2950	2950	2950	2950	0
245	20231211	152200	155627370	2950	2950	2950	2950	0
246	20231211	152100	155627370	2950	2950	2950	2950	0
247	20231211	152000	155627370	2950	2950	2950	2950	0
248	20231211	151900	155627370	2950	2950	2950	2950	0
249	20231211	151800	155627370	2950	2950	2950	2950	13
250	20231211	151700	155589020	2935	2935	2935	2935	0
251	20231211	151600	155589020	2935	2935	2935	2935	0
252	20231211	151500	155589020	2935	2935	2935	2935	0
253	20231211	151400	155589020	2935	2935	2935	2935	0
254	20231211	151300	155589020	2935	2935	2935	2935	0
255	20231211	151200	155589020	2935	2970	2970	2935	1000
256	20231211	151100	152632520	2960	2960	2960	2960	0
257	20231211	151000	152632520	2960	2980	2980	2960	334
258	20231211	150900	151641625	2995	2995	2995	2995	0
259	20231211	150800	151641625	2995	2995	2995	2995	0
260	20231211	150700	151641625	2995	2995	2995	2995	0
261	20231211	150600	151641625	2995	2995	2995	2995	0
262	20231211	150500	151641625	2995	2995	2995	2995	0
263	20231211	150400	151641625	2995	2995	2995	2995	0
264	20231211	150300	151641625	2995	2995	2995	2995	0
265	20231211	150200	151641625	2995	2995	2995	2995	0
266	20231211	150100	151641625	2995	2995	2995	2995	0
267	20231211	150000	151641625	2995	2995	2995	2995	0
268	20231211	145900	151641625	2995	2995	2995	2995	0
269	20231211	145800	151641625	2995	2995	2995	2995	0
270	20231211	145700	151641625	2995	2995	2995	2995	0
271	20231211	145600	151641625	2995	2995	2995	2995	0
272	20231211	145500	151641625	2995	2995	2995	2995	0
273	20231211	145400	151641625	2995	2995	2995	2995	0
274	20231211	145300	151641625	2995	2995	2995	2995	0
275	20231211	145200	151641625	2995	2995	2995	2995	0
276	20231211	145100	151641625	2995	2995	2995	2995	76
277	20231211	145000	151414005	3000	3000	3000	3000	0
278	20231211	144900	151414005	3000	3000	3000	3000	0
279	20231211	144800	151414005	3000	3000	3000	3000	0
280	20231211	144700	151414005	3000	3000	3000	3000	0
281	20231211	144600	151414005	3000	3000	3000	3000	0
282	20231211	144500	151414005	3000	3000	3000	3000	0
283	20231211	144400	151414005	3000	3000	3000	3000	0
284	20231211	144300	151414005	3000	3000	3000	3000	0
285	20231211	144200	151414005	3000	3000	3000	3000	0
286	20231211	144100	151414005	3000	3000	3000	3000	0
287	20231211	144000	151414005	3000	3000	3000	3000	0
288	20231211	143900	151414005	3000	3000	3000	3000	0
289	20231211	143800	151414005	3000	3000	3000	3000	0
290	20231211	143700	151414005	3000	3000	3000	3000	0
291	20231211	143600	151414005	3000	3000	3000	3000	0
292	20231211	143500	151414005	3000	3000	3000	3000	0
293	20231211	143400	151414005	3000	3000	3000	3000	0
294	20231211	143300	151414005	3000	3000	3000	3000	0
295	20231211	143200	151414005	3000	3000	3000	3000	1
296	20231211	143100	151411005	2980	2980	2980	2980	0
297	20231211	143000	151411005	2980	2980	2980	2980	0
298	20231211	142900	151411005	2980	2980	2980	2980	0
299	20231211	142800	151411005	2980	2980	2980	2980	1
300	20231211	142700	151408025	3000	3000	3000	3000	0
301	20231211	142600	151408025	3000	3000	3000	3000	20
302	20231211	142500	151348025	3000	3000	3000	3000	0
303	20231211	142400	151348025	3000	3000	3000	3000	0
304	20231211	142300	151348025	3000	3000	3000	3000	0
305	20231211	142200	151348025	3000	3000	3000	3000	0
306	20231211	142100	151348025	3000	3000	3000	3000	0
307	20231211	142000	151348025	3000	3000	3000	3000	0
308	20231211	141900	151348025	3000	3000	3000	3000	0
309	20231211	141800	151348025	3000	3000	3000	3000	1
310	20231211	141700	151345025	2980	2980	2980	2980	0
311	20231211	141600	151345025	2980	2980	2980	2980	0
312	20231211	141500	151345025	2980	2980	2980	2980	0
313	20231211	141400	151345025	2980	2980	2980	2980	0
314	20231211	141300	151345025	2980	2980	2980	2980	243
315	20231211	141200	150620885	2980	2985	2985	2980	674
316	20231211	141100	148612355	2980	2985	2985	2980	972
317	20231211	141000	145712435	2980	2980	2980	2980	0
318	20231211	140900	145712435	2980	2980	2980	2980	0
319	20231211	140800	145712435	2980	2980	2980	2980	0
320	20231211	140700	145712435	2980	2980	2980	2980	0
321	20231211	140600	145712435	2980	2980	2980	2980	0
322	20231211	140500	145712435	2980	2980	2980	2980	0
323	20231211	140400	145712435	2980	2980	2980	2980	5
324	20231211	140300	145697535	2990	2990	2990	2990	0
325	20231211	140200	145697535	2990	2990	2990	2990	0
326	20231211	140100	145697535	2990	2990	2990	2990	0
327	20231211	140000	145697535	2990	2990	2990	2990	0
328	20231211	135900	145697535	2990	2990	2990	2990	0
329	20231211	135800	145697535	2990	2990	2990	2990	0
330	20231211	135700	145697535	2990	2990	2990	2990	0
331	20231211	135600	145697535	2990	2990	2990	2990	0
332	20231211	135500	145697535	2990	2990	2990	2990	0
333	20231211	135400	145697535	2990	2990	2990	2990	0
334	20231211	135300	145697535	2990	2990	2990	2990	0
335	20231211	135200	145697535	2990	2990	2990	2990	0
336	20231211	135100	145697535	2990	2990	2990	2990	0
337	20231211	135000	145697535	2990	2990	2990	2990	0
338	20231211	134900	145697535	2990	2990	2990	2990	0
339	20231211	134800	145697535	2990	2990	2990	2990	0
340	20231211	134700	145697535	2990	2990	2990	2990	0
341	20231211	134600	145697535	2990	2990	2990	2990	0
342	20231211	134500	145697535	2990	2990	2990	2990	0
343	20231211	134400	145697535	2990	2990	2990	2990	0
344	20231211	134300	145697535	2990	2990	2990	2990	0
345	20231211	134200	145697535	2990	2990	2990	2990	0
346	20231211	134100	145697535	2990	2990	2990	2990	0
347	20231211	134000	145697535	2990	2990	2990	2990	0
348	20231211	133900	145697535	2990	2990	2990	2990	0
349	20231211	133800	145697535	2990	2990	2990	2990	0
350	20231211	133700	145697535	2990	2990	2990	2990	0
351	20231211	133600	145697535	2990	2990	2990	2990	0
352	20231211	133500	145697535	2990	2990	2990	2990	0
353	20231211	133400	145697535	2990	2990	2990	2990	0
354	20231211	133300	145697535	2990	2990	2990	2990	0
355	20231211	133200	145697535	2990	2990	2990	2990	0
356	20231211	133100	145697535	2990	2990	2990	2990	0
357	20231211	133000	145697535	2990	2990	2990	2990	1
358	20231211	132900	145694545	2980	2980	2980	2980	0
359	20231211	132800	145694545	2980	2980	2980	2980	0
360	20231211	132700	145694545	2980	2980	2980	2980	200
361	20231211	132600	145098545	2990	2990	2990	2990	0
362	20231211	132500	145098545	2990	2990	2990	2990	0
363	20231211	132400	145098545	2990	2990	2990	2990	0
364	20231211	132300	145098545	2990	2990	2990	2990	0
365	20231211	132200	145098545	2990	2990	2990	2990	0
366	20231211	132100	145098545	2990	2990	2990	2990	2
367	20231211	132000	145092565	2975	2975	2975	2975	0
368	20231211	131900	145092565	2975	2975	2975	2975	0
369	20231211	131800	145092565	2975	2975	2975	2975	0
370	20231211	131700	145092565	2975	2975	2975	2975	0
371	20231211	131600	145092565	2975	2975	2975	2975	0
372	20231211	131500	145092565	2975	2975	2975	2975	0
373	20231211	131400	145092565	2975	2975	2975	2975	0
374	20231211	131300	145092565	2975	2975	2975	2975	0
375	20231211	131200	145092565	2975	2975	2975	2975	0
376	20231211	131100	145092565	2975	2975	2975	2975	0
377	20231211	131000	145092565	2975	2975	2975	2975	0
378	20231211	130900	145092565	2975	2975	2975	2975	0
379	20231211	130800	145092565	2975	2975	2975	2975	0
380	20231211	130700	145092565	2975	2975	2975	2975	0
381	20231211	130600	145092565	2975	2975	2975	2975	0
382	20231211	130500	145092565	2975	2975	2975	2975	0
383	20231211	130400	145092565	2975	2975	2975	2975	0
384	20231211	130300	145092565	2975	2975	2975	2975	0
385	20231211	130200	145092565	2975	2975	2975	2975	0
386	20231211	130100	145092565	2975	2975	2975	2975	0
387	20231211	130000	145092565	2975	2975	2975	2975	0
388	20231211	125900	145092565	2975	2975	2975	2975	0
389	20231211	125800	145092565	2975	2975	2975	2975	0
390	20231211	125700	145092565	2975	2975	2975	2975	0
391	20231211	125600	145092565	2975	2975	2975	2975	0
392	20231211	125500	145092565	2975	2975	2975	2975	0
393	20231211	125400	145092565	2975	2975	2975	2975	0
394	20231211	125300	145092565	2975	2975	2975	2975	0
395	20231211	125200	145092565	2975	2975	2975	2975	0
396	20231211	125100	145092565	2975	2975	2975	2975	0
397	20231211	125000	145092565	2975	2975	2975	2975	0
398	20231211	124900	145092565	2975	2990	2990	2975	1664
399	20231211	124800	140135345	3000	3000	3000	3000	0
400	20231211	124700	140135345	3000	3000	3000	3000	0
401	20231211	124600	140135345	3000	3000	3000	3000	0
402	20231211	124500	140135345	3000	3000	3000	3000	0
403	20231211	124400	140135345	3000	3000	3000	3000	0
404	20231211	124300	140135345	3000	3000	3000	3000	0
405	20231211	124200	140135345	3000	3000	3000	3000	0
406	20231211	124100	140135345	3000	3000	3005	3000	3
407	20231211	124000	140126340	2985	2985	2985	2985	0
408	20231211	123900	140126340	2985	2985	2985	2985	0
409	20231211	123800	140126340	2985	2985	2985	2985	0
410	20231211	123700	140126340	2985	2985	2985	2985	0
411	20231211	123600	140126340	2985	2985	2985	2985	0
412	20231211	123500	140126340	2985	2985	2985	2985	0
413	20231211	123400	140126340	2985	2985	2985	2985	0
414	20231211	123300	140126340	2985	2985	2985	2985	0
415	20231211	123200	140126340	2985	2985	2985	2985	0
416	20231211	123100	140126340	2985	2985	2985	2985	0
417	20231211	123000	140126340	2985	2985	2985	2985	0
418	20231211	122900	140126340	2985	2985	2985	2985	0
419	20231211	122800	140126340	2985	2985	2985	2985	0
420	20231211	122700	140126340	2985	2985	2985	2985	0
421	20231211	122600	140126340	2985	2985	2985	2985	0
422	20231211	122500	140126340	2985	2985	2985	2985	0
423	20231211	122400	140126340	2985	2985	2985	2985	0
424	20231211	122300	140126340	2985	2985	2985	2985	170
425	20231211	122200	139618890	2985	2985	2985	2985	2
426	20231211	122100	139612920	3000	3000	3000	3000	0
427	20231211	122000	139612920	3000	3000	3000	3000	0
428	20231211	121900	139612920	3000	3000	3000	3000	0
429	20231211	121800	139612920	3000	3000	3000	3000	0
430	20231211	121700	139612920	3000	3000	3010	3000	3
431	20231211	121600	139603910	2995	2995	2995	2995	1
432	20231211	121500	139600915	2995	2995	2995	2995	0
433	20231211	121400	139600915	2995	2995	2995	2995	1
434	20231211	121300	139597920	2990	2990	2990	2990	0
435	20231211	121200	139597920	2990	2990	2990	2990	0
436	20231211	121100	139597920	2990	2990	2990	2990	0
437	20231211	121000	139597920	2990	2990	2990	2990	0
438	20231211	120900	139597920	2990	2990	2990	2990	1
439	20231211	120800	139594930	2990	2990	2990	2990	0
440	20231211	120700	139594930	2990	2990	2990	2990	0
441	20231211	120600	139594930	2990	2990	2990	2990	0
442	20231211	120500	139594930	2990	2990	2990	2990	0
443	20231211	120400	139594930	2990	2990	2990	2990	0
444	20231211	120300	139594930	2990	2990	2990	2990	0
445	20231211	120200	139594930	2990	2990	2990	2990	0
446	20231211	120100	139594930	2990	2990	2990	2990	0
447	20231211	120000	139594930	2990	2985	3010	2985	2001
448	20231211	115900	133595215	2970	2995	2995	2970	1664
449	20231211	115800	128639330	3000	3000	3000	3000	0
450	20231211	115700	128639330	3000	3000	3000	3000	0
451	20231211	115600	128639330	3000	3000	3000	3000	0
452	20231211	115500	128639330	3000	3000	3000	3000	0
453	20231211	115400	128639330	3000	3000	3000	3000	0
454	20231211	115300	128639330	3000	3000	3000	3000	0
455	20231211	115200	128639330	3000	3000	3000	3000	341
456	20231211	115100	127616330	2995	2995	2995	2995	0
457	20231211	115000	127616330	2995	2995	2995	2995	0
458	20231211	114900	127616330	2995	2995	2995	2995	0
459	20231211	114800	127616330	2995	2995	2995	2995	0
460	20231211	114700	127616330	2995	2995	2995	2995	0
461	20231211	114600	127616330	2995	2995	2995	2995	0
462	20231211	114500	127616330	2995	2995	2995	2995	0
463	20231211	114400	127616330	2995	2995	2995	2995	0
464	20231211	114300	127616330	2995	2995	2995	2995	0
465	20231211	114200	127616330	2995	2995	2995	2995	0
466	20231211	114100	127616330	2995	2995	2995	2995	0
467	20231211	114000	127616330	2995	2995	2995	2995	0
468	20231211	113900	127616330	2995	2995	2995	2995	0
469	20231211	113800	127616330	2995	2995	2995	2995	0
470	20231211	113700	127616330	2995	2995	2995	2995	0
471	20231211	113600	127616330	2995	2995	2995	2995	0
472	20231211	113500	127616330	2995	2995	2995	2995	0
473	20231211	113400	127616330	2995	2995	2995	2995	2
474	20231211	113300	127610340	2995	2995	2995	2995	0
475	20231211	113200	127610340	2995	2995	2995	2995	77
476	20231211	113100	127379725	3005	3005	3005	3005	0
477	20231211	113000	127379725	3005	3005	3005	3005	0
478	20231211	112900	127379725	3005	3005	3005	3005	0
479	20231211	112800	127379725	3005	3005	3005	3005	0
480	20231211	112700	127379725	3005	3005	3005	3005	7
481	20231211	112600	127358690	3005	3005	3005	3005	0
482	20231211	112500	127358690	3005	3005	3005	3005	0
483	20231211	112400	127358690	3005	3005	3005	3005	0
484	20231211	112300	127358690	3005	3005	3005	3005	0
485	20231211	112200	127358690	3005	3005	3005	3005	0
486	20231211	112100	127358690	3005	3005	3005	3005	0
487	20231211	112000	127358690	3005	3005	3005	3005	5
488	20231211	111900	127343665	3000	3000	3000	3000	0
489	20231211	111800	127343665	3000	3000	3000	3000	200
490	20231211	111700	126743665	3005	3005	3005	3005	0
491	20231211	111600	126743665	3005	3005	3005	3005	0
492	20231211	111500	126743665	3005	3005	3005	3005	0
493	20231211	111400	126743665	3005	3005	3005	3005	0
494	20231211	111300	126743665	3005	3005	3005	3005	0
495	20231211	111200	126743665	3005	3005	3005	3005	0
496	20231211	111100	126743665	3005	3005	3005	3005	0
497	20231211	111000	126743665	3005	3005	3005	3005	0
498	20231211	110900	126743665	3005	3005	3005	3005	0
499	20231211	110800	126743665	3005	3005	3005	3005	0
500	20231211	110700	126743665	3005	3005	3005	3005	0
501	20231211	110600	126743665	3005	3005	3005	3005	7
502	20231211	110500	126722630	3005	3005	3005	3005	0
503	20231211	110400	126722630	3005	3005	3005	3005	0
504	20231211	110300	126722630	3005	3005	3005	3005	5
505	20231211	110200	126707605	3010	3010	3010	3010	0
506	20231211	110100	126707605	3010	3010	3010	3010	0
507	20231211	110000	126707605	3010	3010	3010	3010	0
508	20231211	105900	126707605	3010	3010	3010	3010	1
509	20231211	105800	126704595	3005	3005	3005	3005	1
510	20231211	105700	126701590	3010	3010	3010	3010	0
511	20231211	105600	126701590	3010	3010	3010	3010	1
512	20231211	105500	126698580	3005	3005	3005	3005	1
513	20231211	105400	126695575	2990	2990	2990	2990	0
514	20231211	105300	126695575	2990	2990	2990	2990	0
515	20231211	105200	126695575	2990	2990	2990	2990	0
516	20231211	105100	126695575	2990	2990	2990	2990	0
517	20231211	105000	126695575	2990	3005	3005	2990	671
518	20231211	104900	124682600	2990	3005	3010	2985	1948
519	20231211	104800	118849940	3010	3010	3010	3010	0
520	20231211	104700	118849940	3010	3010	3010	3010	0
521	20231211	104600	118849940	3010	3010	3010	3010	0
522	20231211	104500	118849940	3010	3010	3010	3010	1
523	20231211	104400	118846930	3005	3005	3005	3005	55
524	20231211	104300	118681655	3000	3015	3015	3000	175
525	20231211	104200	118156640	3005	3005	3005	3005	0
526	20231211	104100	118156640	3005	3005	3005	3005	1
527	20231211	104000	118153635	3005	3005	3005	3005	1
528	20231211	103900	118150630	3015	3015	3015	3005	708
529	20231211	103800	116019545	3015	3015	3015	3015	0
530	20231211	103700	116019545	3015	3015	3015	3015	0
531	20231211	103600	116019545	3015	3015	3015	3015	0
532	20231211	103500	116019545	3015	3015	3015	3015	0
533	20231211	103400	116019545	3015	3015	3015	3015	0
534	20231211	103300	116019545	3015	3015	3015	3015	0
535	20231211	103200	116019545	3015	3015	3015	3015	0
536	20231211	103100	116019545	3015	3015	3015	3015	0
537	20231211	103000	116019545	3015	3015	3015	3015	0
538	20231211	102900	116019545	3015	3015	3015	3015	0
539	20231211	102800	116019545	3015	3015	3015	3015	0
540	20231211	102700	116019545	3015	3015	3015	3015	1
541	20231211	102600	116016530	3000	3000	3000	3000	181
542	20231211	102500	115473530	3015	3015	3015	3015	0
543	20231211	102400	115473530	3015	3015	3015	3015	0
544	20231211	102300	115473530	3015	3015	3015	3015	1
545	20231211	102200	115470515	3025	3025	3025	3025	0
546	20231211	102100	115470515	3025	3005	3025	3005	639
547	20231211	102000	113546820	3005	2985	3005	2985	2000
548	20231211	101900	107551655	2985	2985	2985	2985	10
549	20231211	101800	107521805	2985	2985	2985	2985	14
550	20231211	101700	107480015	2985	2985	2985	2985	0
551	20231211	101600	107480015	2985	2985	2985	2985	0
552	20231211	101500	107480015	2985	2985	2985	2985	373
553	20231211	101400	106366610	2985	2985	2985	2985	0
554	20231211	101300	106366610	2985	2985	2985	2985	0
555	20231211	101200	106366610	2985	2985	2985	2985	0
556	20231211	101100	106366610	2985	2985	2985	2985	0
557	20231211	101000	106366610	2985	2985	2985	2985	0
558	20231211	100900	106366610	2985	2985	2985	2985	0
559	20231211	100800	106366610	2985	2985	2985	2985	0
560	20231211	100700	106366610	2985	2985	2985	2985	0
561	20231211	100600	106366610	2985	2985	2985	2985	0
562	20231211	100500	106366610	2985	2985	2985	2985	0
563	20231211	100400	106366610	2985	2985	2985	2985	671
564	20231211	100300	104363675	2985	2985	2985	2985	0
565	20231211	100200	104363675	2985	2985	2985	2985	0
566	20231211	100100	104363675	2985	2985	2985	2985	0
567	20231211	100000	104363675	2985	2985	2985	2985	0
568	20231211	095900	104363675	2985	2985	2985	2985	0
569	20231211	095800	104363675	2985	2985	2985	2985	1
570	20231211	095700	104360690	2970	2970	2970	2970	0
571	20231211	095600	104360690	2970	2970	2970	2970	0
572	20231211	095500	104360690	2970	2970	2970	2970	0
573	20231211	095400	104360690	2970	2970	2970	2970	0
574	20231211	095300	104360690	2970	2970	2970	2970	0
575	20231211	095200	104360690	2970	2970	2970	2970	0
576	20231211	095100	104360690	2970	2970	2970	2970	170
577	20231211	095000	103855790	2980	2980	2980	2980	0
578	20231211	094900	103855790	2980	2980	2980	2980	8
579	20231211	094800	103831950	2975	2975	2975	2975	122
580	20231211	094700	103469000	2975	2975	2975	2975	0
581	20231211	094600	103469000	2975	2975	2975	2975	0
582	20231211	094500	103469000	2975	2975	2975	2975	0
583	20231211	094400	103469000	2975	2985	2985	2970	36
584	20231211	094300	103361805	2985	2985	2985	2985	37
585	20231211	094200	103251360	2985	2985	2985	2985	0
586	20231211	094100	103251360	2985	2985	2985	2985	0
587	20231211	094000	103251360	2985	2985	2985	2985	0
588	20231211	093900	103251360	2985	2985	2985	2985	0
589	20231211	093800	103251360	2985	2985	2985	2985	0
590	20231211	093700	103251360	2985	2985	2985	2985	670
591	20231211	093600	101251410	2970	2970	2970	2970	0
592	20231211	093500	101251410	2970	2985	2995	2970	43
593	20231211	093400	101123660	2970	2970	2970	2970	32
594	20231211	093300	101028620	2970	2970	2995	2970	2032
595	20231211	093200	94983445	2990	2985	3015	2965	3360
596	20231211	093100	84947110	3010	3015	3020	2980	2017
597	20231211	093000	78892850	3010	3000	3015	2970	1646
598	20231211	092900	73962600	2990	2990	2990	2990	500
599	20231211	092800	72467600	2990	2990	2990	2990	1
600	20231211	092700	72464610	3000	3000	3000	3000	0
601	20231211	092600	72464610	3000	3000	3000	3000	0
602	20231211	092500	72464610	3000	2990	3000	2990	12
603	20231211	092400	72428720	2990	2990	2990	2990	1
604	20231211	092300	72425730	3005	3005	3005	3005	0
605	20231211	092200	72425730	3005	3005	3005	3000	792
606	20231211	092100	70046225	3025	3025	3025	2995	3671
607	20231211	092000	58965335	3045	2965	3065	2960	2809
608	20231211	091900	50545315	2950	2955	3010	2950	2081
609	20231211	091800	44394905	2960	2940	2980	2940	3036
610	20231211	091700	35401970	2940	2940	2980	2940	2726
611	20231211	091600	27373890	2980	2980	2980	2940	2050
612	20231211	091500	21346730	2960	2960	2960	2960	0
613	20231211	091400	21346730	2960	2960	2960	2960	0
614	20231211	091300	21346730	2960	2975	2975	2960	1149
615	20231211	091200	17945645	2960	2930	2975	2925	1482
616	20231211	091100	13583395	2935	2950	2955	2935	42
617	20231211	091000	13459775	2955	2960	2960	2955	21
618	20231211	090900	13397650	2970	2970	2970	2965	53
619	20231211	090800	13240275	2970	2970	2970	2970	0
620	20231211	090700	13240275	2970	2970	2970	2970	1
621	20231211	090600	13237305	2960	2960	2960	2960	0
622	20231211	090500	13237305	2960	2960	2960	2960	0
623	20231211	090400	13237305	2960	2960	2960	2960	321
624	20231211	090300	12287145	2960	2990	2990	2960	1338
625	20231211	090200	8323695	2990	2965	2990	2965	97
626	20231211	090100	8034120	2960	2945	2960	2945	175
627	20231211	090000	7516275	2935	2920	2935	2920	2574