KissMeData/082800/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195100	136424565	2970	2970	2970	2970	2066
3	20231213	195000	136424565	2970	2970	2970	2970	0
4	20231213	194900	136424565	2970	2970	2970	2970	0
5	20231213	194800	136424565	2970	2970	2970	2970	0
6	20231213	194700	136424565	2970	2970	2970	2970	0
7	20231213	194600	136424565	2970	2970	2970	2970	0
8	20231213	194500	136424565	2970	2970	2970	2970	0
9	20231213	194400	136424565	2970	2970	2970	2970	0
10	20231213	194300	136424565	2970	2970	2970	2970	0
11	20231213	194200	136424565	2970	2970	2970	2970	0
12	20231213	194100	136424565	2970	2970	2970	2970	0
13	20231213	194000	136424565	2970	2970	2970	2970	0
14	20231213	193900	136424565	2970	2970	2970	2970	0
15	20231213	193800	136424565	2970	2970	2970	2970	0
16	20231213	193700	136424565	2970	2970	2970	2970	0
17	20231213	193600	136424565	2970	2970	2970	2970	0
18	20231213	193500	136424565	2970	2970	2970	2970	0
19	20231213	193400	136424565	2970	2970	2970	2970	0
20	20231213	193300	136424565	2970	2970	2970	2970	0
21	20231213	193200	136424565	2970	2970	2970	2970	0
22	20231213	193100	136424565	2970	2970	2970	2970	0
23	20231213	193000	136424565	2970	2970	2970	2970	0
24	20231213	192900	136424565	2970	2970	2970	2970	0
25	20231213	192800	136424565	2970	2970	2970	2970	0
26	20231213	192700	136424565	2970	2970	2970	2970	0
27	20231213	192600	136424565	2970	2970	2970	2970	0
28	20231213	192500	136424565	2970	2970	2970	2970	0
29	20231213	192400	136424565	2970	2970	2970	2970	0
30	20231213	192300	136424565	2970	2970	2970	2970	0
31	20231213	192200	136424565	2970	2970	2970	2970	0
32	20231213	192100	136424565	2970	2970	2970	2970	2066
33	20231213	192000	136424565	2970	2970	2970	2970	0
34	20231213	191900	136424565	2970	2970	2970	2970	0
35	20231213	191800	136424565	2970	2970	2970	2970	0
36	20231213	191700	136424565	2970	2970	2970	2970	0
37	20231213	191600	136424565	2970	2970	2970	2970	0
38	20231213	191500	136424565	2970	2970	2970	2970	0
39	20231213	191400	136424565	2970	2970	2970	2970	0
40	20231213	191300	136424565	2970	2970	2970	2970	0
41	20231213	191200	136424565	2970	2970	2970	2970	0
42	20231213	191100	136424565	2970	2970	2970	2970	0
43	20231213	191000	136424565	2970	2970	2970	2970	0
44	20231213	190900	136424565	2970	2970	2970	2970	0
45	20231213	190800	136424565	2970	2970	2970	2970	0
46	20231213	190700	136424565	2970	2970	2970	2970	0
47	20231213	190600	136424565	2970	2970	2970	2970	0
48	20231213	190500	136424565	2970	2970	2970	2970	0
49	20231213	190400	136424565	2970	2970	2970	2970	0
50	20231213	190300	136424565	2970	2970	2970	2970	0
51	20231213	190200	136424565	2970	2970	2970	2970	0
52	20231213	190100	136424565	2970	2970	2970	2970	0
53	20231213	190000	136424565	2970	2970	2970	2970	0
54	20231213	185900	136424565	2970	2970	2970	2970	0
55	20231213	185800	136424565	2970	2970	2970	2970	0
56	20231213	185700	136424565	2970	2970	2970	2970	0
57	20231213	185600	136424565	2970	2970	2970	2970	0
58	20231213	185500	136424565	2970	2970	2970	2970	0
59	20231213	185400	136424565	2970	2970	2970	2970	0
60	20231213	185300	136424565	2970	2970	2970	2970	0
61	20231213	185200	136424565	2970	2970	2970	2970	0
62	20231213	185100	136424565	2970	2970	2970	2970	2066
63	20231213	185000	136424565	2970	2970	2970	2970	0
64	20231213	184900	136424565	2970	2970	2970	2970	0
65	20231213	184800	136424565	2970	2970	2970	2970	0
66	20231213	184700	136424565	2970	2970	2970	2970	0
67	20231213	184600	136424565	2970	2970	2970	2970	0
68	20231213	184500	136424565	2970	2970	2970	2970	0
69	20231213	184400	136424565	2970	2970	2970	2970	0
70	20231213	184300	136424565	2970	2970	2970	2970	0
71	20231213	184200	136424565	2970	2970	2970	2970	0
72	20231213	184100	136424565	2970	2970	2970	2970	0
73	20231213	184000	136424565	2970	2970	2970	2970	0
74	20231213	183900	136424565	2970	2970	2970	2970	0
75	20231213	183800	136424565	2970	2970	2970	2970	0
76	20231213	183700	136424565	2970	2970	2970	2970	0
77	20231213	183600	136424565	2970	2970	2970	2970	0
78	20231213	183500	136424565	2970	2970	2970	2970	0
79	20231213	183400	136424565	2970	2970	2970	2970	0
80	20231213	183300	136424565	2970	2970	2970	2970	0
81	20231213	183200	136424565	2970	2970	2970	2970	0
82	20231213	183100	136424565	2970	2970	2970	2970	0
83	20231213	183000	136424565	2970	2970	2970	2970	0
84	20231213	182900	136424565	2970	2970	2970	2970	0
85	20231213	182800	136424565	2970	2970	2970	2970	0
86	20231213	182700	136424565	2970	2970	2970	2970	0
87	20231213	182600	136424565	2970	2970	2970	2970	0
88	20231213	182500	136424565	2970	2970	2970	2970	0
89	20231213	182400	136424565	2970	2970	2970	2970	0
90	20231213	182300	136424565	2970	2970	2970	2970	0
91	20231213	182200	136424565	2970	2970	2970	2970	0
92	20231213	182100	136424565	2970	2970	2970	2970	2066
93	20231213	182000	136424565	2970	2970	2970	2970	0
94	20231213	181900	136424565	2970	2970	2970	2970	0
95	20231213	181800	136424565	2970	2970	2970	2970	0
96	20231213	181700	136424565	2970	2970	2970	2970	0
97	20231213	181600	136424565	2970	2970	2970	2970	0
98	20231213	181500	136424565	2970	2970	2970	2970	0
99	20231213	181400	136424565	2970	2970	2970	2970	0
100	20231213	181300	136424565	2970	2970	2970	2970	0
101	20231213	181200	136424565	2970	2970	2970	2970	0
102	20231213	181100	136424565	2970	2970	2970	2970	0
103	20231213	181000	136424565	2970	2970	2970	2970	0
104	20231213	180900	136424565	2970	2970	2970	2970	0
105	20231213	180800	136424565	2970	2970	2970	2970	0
106	20231213	180700	136424565	2970	2970	2970	2970	0
107	20231213	180600	136424565	2970	2970	2970	2970	0
108	20231213	180500	136424565	2970	2970	2970	2970	0
109	20231213	180400	136424565	2970	2970	2970	2970	0
110	20231213	180300	136424565	2970	2970	2970	2970	0
111	20231213	180200	136424565	2970	2970	2970	2970	0
112	20231213	180100	136424565	2970	2970	2970	2970	0
113	20231213	180000	136424565	2970	2970	2970	2970	0
114	20231213	175900	136424565	2970	2970	2970	2970	0
115	20231213	175800	136424565	2970	2970	2970	2970	0
116	20231213	175700	136424565	2970	2970	2970	2970	0
117	20231213	175600	136424565	2970	2970	2970	2970	0
118	20231213	175500	136424565	2970	2970	2970	2970	0
119	20231213	175400	136424565	2970	2970	2970	2970	0
120	20231213	175300	136424565	2970	2970	2970	2970	0
121	20231213	175200	136424565	2970	2970	2970	2970	0
122	20231213	175100	136424565	2970	2970	2970	2970	2066
123	20231213	175000	136424565	2970	2970	2970	2970	0
124	20231213	174900	136424565	2970	2970	2970	2970	0
125	20231213	174800	136424565	2970	2970	2970	2970	0
126	20231213	174700	136424565	2970	2970	2970	2970	0
127	20231213	174600	136424565	2970	2970	2970	2970	0
128	20231213	174500	136424565	2970	2970	2970	2970	0
129	20231213	174400	136424565	2970	2970	2970	2970	0
130	20231213	174300	136424565	2970	2970	2970	2970	0
131	20231213	174200	136424565	2970	2970	2970	2970	0
132	20231213	174100	136424565	2970	2970	2970	2970	0
133	20231213	174000	136424565	2970	2970	2970	2970	0
134	20231213	173900	136424565	2970	2970	2970	2970	0
135	20231213	173800	136424565	2970	2970	2970	2970	0
136	20231213	173700	136424565	2970	2970	2970	2970	0
137	20231213	173600	136424565	2970	2970	2970	2970	0
138	20231213	173500	136424565	2970	2970	2970	2970	0
139	20231213	173400	136424565	2970	2970	2970	2970	0
140	20231213	173300	136424565	2970	2970	2970	2970	0
141	20231213	173200	136424565	2970	2970	2970	2970	0
142	20231213	173100	136424565	2970	2970	2970	2970	0
143	20231213	173000	136424565	2970	2970	2970	2970	0
144	20231213	172900	136424565	2970	2970	2970	2970	0
145	20231213	172800	136424565	2970	2970	2970	2970	0
146	20231213	172700	136424565	2970	2970	2970	2970	0
147	20231213	172600	136424565	2970	2970	2970	2970	0
148	20231213	172500	136424565	2970	2970	2970	2970	0
149	20231213	172400	136424565	2970	2970	2970	2970	0
150	20231213	172300	136424565	2970	2970	2970	2970	0
151	20231213	172200	136424565	2970	2970	2970	2970	0
152	20231213	172100	136424565	2970	2970	2970	2970	2066
153	20231213	172000	136424565	2970	2970	2970	2970	0
154	20231213	171900	136424565	2970	2970	2970	2970	0
155	20231213	171800	136424565	2970	2970	2970	2970	0
156	20231213	171700	136424565	2970	2970	2970	2970	0
157	20231213	171600	136424565	2970	2970	2970	2970	0
158	20231213	171500	136424565	2970	2970	2970	2970	0
159	20231213	171400	136424565	2970	2970	2970	2970	0
160	20231213	171300	136424565	2970	2970	2970	2970	0
161	20231213	171200	136424565	2970	2970	2970	2970	0
162	20231213	171100	136424565	2970	2970	2970	2970	0
163	20231213	171000	136424565	2970	2970	2970	2970	0
164	20231213	170900	136424565	2970	2970	2970	2970	0
165	20231213	170800	136424565	2970	2970	2970	2970	0
166	20231213	170700	136424565	2970	2970	2970	2970	0
167	20231213	170600	136424565	2970	2970	2970	2970	0
168	20231213	170500	136424565	2970	2970	2970	2970	0
169	20231213	170400	136424565	2970	2970	2970	2970	0
170	20231213	170300	136424565	2970	2970	2970	2970	0
171	20231213	170200	136424565	2970	2970	2970	2970	0
172	20231213	170100	136424565	2970	2970	2970	2970	0
173	20231213	170000	136424565	2970	2970	2970	2970	0
174	20231213	165900	136424565	2970	2970	2970	2970	0
175	20231213	165800	136424565	2970	2970	2970	2970	0
176	20231213	165700	136424565	2970	2970	2970	2970	0
177	20231213	165600	136424565	2970	2970	2970	2970	0
178	20231213	165500	136424565	2970	2970	2970	2970	0
179	20231213	165400	136424565	2970	2970	2970	2970	0
180	20231213	165300	136424565	2970	2970	2970	2970	0
181	20231213	165200	136424565	2970	2970	2970	2970	0
182	20231213	165100	136424565	2970	2970	2970	2970	2066
183	20231213	165000	136424565	2970	2970	2970	2970	0
184	20231213	164900	136424565	2970	2970	2970	2970	0
185	20231213	164800	136424565	2970	2970	2970	2970	0
186	20231213	164700	136424565	2970	2970	2970	2970	0
187	20231213	164600	136424565	2970	2970	2970	2970	0
188	20231213	164500	136424565	2970	2970	2970	2970	0
189	20231213	164400	136424565	2970	2970	2970	2970	0
190	20231213	164300	136424565	2970	2970	2970	2970	0
191	20231213	164200	136424565	2970	2970	2970	2970	0
192	20231213	164100	136424565	2970	2970	2970	2970	0
193	20231213	164000	136424565	2970	2970	2970	2970	0
194	20231213	163900	136424565	2970	2970	2970	2970	0
195	20231213	163800	136424565	2970	2970	2970	2970	0
196	20231213	163700	136424565	2970	2970	2970	2970	0
197	20231213	163600	136424565	2970	2970	2970	2970	0
198	20231213	163500	136424565	2970	2970	2970	2970	0
199	20231213	163400	136424565	2970	2970	2970	2970	0
200	20231213	163300	136424565	2970	2970	2970	2970	0
201	20231213	163200	136424565	2970	2970	2970	2970	0
202	20231213	163100	136424565	2970	2970	2970	2970	0
203	20231213	163000	136424565	2970	2970	2970	2970	0
204	20231213	162900	136424565	2970	2970	2970	2970	0
205	20231213	162800	136424565	2970	2970	2970	2970	0
206	20231213	162700	136424565	2970	2970	2970	2970	0
207	20231213	162600	136424565	2970	2970	2970	2970	0
208	20231213	162500	136424565	2970	2970	2970	2970	0
209	20231213	162400	136424565	2970	2970	2970	2970	0
210	20231213	162300	136424565	2970	2970	2970	2970	0
211	20231213	162200	136424565	2970	2970	2970	2970	0
212	20231213	162100	136424565	2970	2970	2970	2970	2066
213	20231213	162000	136424565	2970	2970	2970	2970	0
214	20231213	161900	136424565	2970	2970	2970	2970	0
215	20231213	161800	136424565	2970	2970	2970	2970	0
216	20231213	161700	136424565	2970	2970	2970	2970	0
217	20231213	161600	136424565	2970	2970	2970	2970	0
218	20231213	161500	136424565	2970	2970	2970	2970	0
219	20231213	161400	136424565	2970	2970	2970	2970	0
220	20231213	161300	136424565	2970	2970	2970	2970	0
221	20231213	161200	136424565	2970	2970	2970	2970	0
222	20231213	161100	136424565	2970	2970	2970	2970	0
223	20231213	161000	136424565	2970	2970	2970	2970	0
224	20231213	160900	136424565	2970	2970	2970	2970	0
225	20231213	160800	136424565	2970	2970	2970	2970	0
226	20231213	160700	136424565	2970	2970	2970	2970	0
227	20231213	160600	136424565	2970	2970	2970	2970	0
228	20231213	160500	136424565	2970	2970	2970	2970	0
229	20231213	160400	136424565	2970	2970	2970	2970	0
230	20231213	160300	136424565	2970	2970	2970	2970	0
231	20231213	160200	136424565	2970	2970	2970	2970	0
232	20231213	160100	136424565	2970	2970	2970	2970	0
233	20231213	160000	136424565	2970	2970	2970	2970	0
234	20231213	155900	136424565	2970	2970	2970	2970	0
235	20231213	155800	136424565	2970	2970	2970	2970	0
236	20231213	155700	136424565	2970	2970	2970	2970	0
237	20231213	155600	136424565	2970	2970	2970	2970	0
238	20231213	155500	136424565	2970	2970	2970	2970	0
239	20231213	155400	136424565	2970	2970	2970	2970	0
240	20231213	155300	136424565	2970	2970	2970	2970	0
241	20231213	155200	136424565	2970	2970	2970	2970	0
242	20231213	155100	136424565	2970	2970	2970	2970	2066
243	20231213	155000	136424565	2970	2970	2970	2970	0
244	20231213	154900	136424565	2970	2970	2970	2970	0
245	20231213	154800	136424565	2970	2970	2970	2970	0
246	20231213	154700	136424565	2970	2970	2970	2970	0
247	20231213	154600	136424565	2970	2970	2970	2970	0
248	20231213	154500	136424565	2970	2970	2970	2970	0
249	20231213	154400	136424565	2970	2970	2970	2970	0
250	20231213	154300	136424565	2970	2970	2970	2970	0
251	20231213	154200	136424565	2970	2970	2970	2970	0
252	20231213	154100	136424565	2970	2970	2970	2970	0
253	20231213	154000	136424565	2970	2970	2970	2970	0
254	20231213	153900	136424565	2970	2970	2970	2970	0
255	20231213	153800	136424565	2970	2970	2970	2970	0
256	20231213	153700	136424565	2970	2970	2970	2970	0
257	20231213	153600	136424565	2970	2970	2970	2970	0
258	20231213	153500	136424565	2970	2970	2970	2970	0
259	20231213	153400	136424565	2970	2970	2970	2970	0
260	20231213	153300	136424565	2970	2970	2970	2970	0
261	20231213	153200	136424565	2970	2970	2970	2970	0
262	20231213	153100	136424565	2970	2970	2970	2970	0
263	20231213	153000	136424565	2970	2970	2970	2970	2066
264	20231213	152900	130288545	2975	2975	2975	2975	0
265	20231213	152800	130288545	2975	2975	2975	2975	0
266	20231213	152700	130288545	2975	2975	2975	2975	0
267	20231213	152600	130288545	2975	2975	2975	2975	0
268	20231213	152500	130288545	2975	2975	2975	2975	0
269	20231213	152400	130288545	2975	2975	2975	2975	0
270	20231213	152300	130288545	2975	2975	2975	2975	0
271	20231213	152200	130288545	2975	2975	2975	2975	0
272	20231213	152100	130288545	2975	2975	2975	2975	0
273	20231213	152000	130288545	2975	2975	2975	2975	0
274	20231213	151900	130288545	2975	2975	2975	2975	336
275	20231213	151800	129288945	2985	2985	2985	2985	26
276	20231213	151700	129211335	2985	2985	2985	2985	5
277	20231213	151600	129196410	2980	2975	2980	2975	249
278	20231213	151500	128454410	2980	2980	2980	2980	20
279	20231213	151400	128394810	2975	2975	2975	2975	1000
280	20231213	151300	125419810	2980	2975	2980	2975	240
281	20231213	151200	124705760	2975	2975	2975	2975	176
282	20231213	151100	124182160	2975	2975	2975	2975	0
283	20231213	151000	124182160	2975	2975	2975	2975	0
284	20231213	150900	124182160	2975	2975	2975	2975	376
285	20231213	150800	123063560	2965	2965	2965	2965	0
286	20231213	150700	123063560	2965	2970	2970	2965	595
287	20231213	150600	121296805	2970	2970	2970	2970	0
288	20231213	150500	121296805	2970	2970	2970	2970	70
289	20231213	150400	121088905	2975	2975	2975	2975	5
290	20231213	150300	121074030	2970	2970	2970	2970	319
291	20231213	150200	120126600	2970	2970	2970	2970	951
292	20231213	150100	117302130	2970	2970	2970	2970	265
293	20231213	150000	116515080	2970	2970	2970	2970	0
294	20231213	145900	116515080	2970	2970	2970	2970	0
295	20231213	145800	116515080	2970	2970	2970	2970	1
296	20231213	145700	116512110	2975	2975	2975	2975	7
297	20231213	145600	116491285	2975	2975	2975	2975	51
298	20231213	145500	116339560	2975	2975	2975	2975	0
299	20231213	145400	116339560	2975	2975	2975	2975	5
300	20231213	145300	116324685	2975	2975	2975	2975	5
301	20231213	145200	116309810	2975	2975	2975	2975	0
302	20231213	145100	116309810	2975	2975	2975	2975	0
303	20231213	145000	116309810	2975	2975	2975	2975	0
304	20231213	144900	116309810	2975	2975	2975	2975	0
305	20231213	144800	116309810	2975	2975	2975	2975	1
306	20231213	144700	116306835	2975	2975	2975	2975	0
307	20231213	144600	116306835	2975	2975	2975	2975	0
308	20231213	144500	116306835	2975	2975	2975	2975	0
309	20231213	144400	116306835	2975	2975	2975	2975	1
310	20231213	144300	116303860	2980	2980	2980	2980	0
311	20231213	144200	116303860	2980	2980	2980	2980	0
312	20231213	144100	116303860	2980	2980	2980	2980	0
313	20231213	144000	116303860	2980	2980	2980	2980	0
314	20231213	143900	116303860	2980	2980	2980	2980	0
315	20231213	143800	116303860	2980	2980	2980	2980	0
316	20231213	143700	116303860	2980	2980	2980	2980	0
317	20231213	143600	116303860	2980	2980	2980	2980	0
318	20231213	143500	116303860	2980	2980	2980	2980	1
319	20231213	143400	116300880	2980	2980	2980	2980	0
320	20231213	143300	116300880	2980	2980	2980	2980	0
321	20231213	143200	116300880	2980	2980	2980	2980	1
322	20231213	143100	116297900	2965	2965	2965	2965	0
323	20231213	143000	116297900	2965	2965	2965	2965	0
324	20231213	142900	116297900	2965	2965	2965	2965	0
325	20231213	142800	116297900	2965	2965	2965	2965	344
326	20231213	142700	115277940	2970	2970	2970	2970	0
327	20231213	142600	115277940	2970	2970	2970	2970	3
328	20231213	142500	115269030	2970	2970	2970	2970	3
329	20231213	142400	115260120	2970	2970	2970	2970	0
330	20231213	142300	115260120	2970	2970	2970	2970	0
331	20231213	142200	115260120	2970	2970	2970	2970	0
332	20231213	142100	115260120	2970	2980	2980	2970	441
333	20231213	142000	113949340	2975	2975	2975	2975	50
334	20231213	141900	113800590	2975	2975	2975	2975	0
335	20231213	141800	113800590	2975	2975	2975	2975	0
336	20231213	141700	113800590	2975	2975	2975	2975	0
337	20231213	141600	113800590	2975	2975	2975	2975	40
338	20231213	141500	113681590	2975	2975	2975	2975	0
339	20231213	141400	113681590	2975	2975	2975	2975	0
340	20231213	141300	113681590	2975	2975	2975	2975	4
341	20231213	141200	113669690	2975	2975	2975	2975	96
342	20231213	141100	113384090	2975	2975	2975	2975	0
343	20231213	141000	113384090	2975	2975	2975	2975	0
344	20231213	140900	113384090	2975	2975	2975	2975	0
345	20231213	140800	113384090	2975	2975	2975	2975	0
346	20231213	140700	113384090	2975	2975	2975	2975	104
347	20231213	140600	113074690	2980	2980	2980	2980	0
348	20231213	140500	113074690	2980	2980	2980	2980	0
349	20231213	140400	113074690	2980	2980	2980	2980	0
350	20231213	140300	113074690	2980	2980	2980	2980	10
351	20231213	140200	113044890	2975	2975	2975	2975	0
352	20231213	140100	113044890	2975	2975	2975	2975	0
353	20231213	140000	113044890	2975	2975	2975	2975	0
354	20231213	135900	113044890	2975	2975	2975	2975	500
355	20231213	135800	111557390	2980	2980	2980	2980	0
356	20231213	135700	111557390	2980	2980	2980	2980	0
357	20231213	135600	111557390	2980	2980	2980	2980	13
358	20231213	135500	111518650	2980	2980	2980	2980	7
359	20231213	135400	111497790	2975	2975	2975	2975	0
360	20231213	135300	111497790	2975	2975	2975	2975	0
361	20231213	135200	111497790	2975	2975	2975	2975	0
362	20231213	135100	111497790	2975	2975	2975	2975	43
363	20231213	135000	111369865	2975	2975	2975	2975	0
364	20231213	134900	111369865	2975	2975	2975	2975	0
365	20231213	134800	111369865	2975	2975	2975	2975	0
366	20231213	134700	111369865	2975	2975	2975	2975	0
367	20231213	134600	111369865	2975	2975	2975	2975	0
368	20231213	134500	111369865	2975	2975	2975	2975	152
369	20231213	134400	110917665	2975	2975	2975	2975	0
370	20231213	134300	110917665	2975	2975	2975	2975	1
371	20231213	134200	110914690	2960	2960	2960	2960	0
372	20231213	134100	110914690	2960	2960	2960	2960	0
373	20231213	134000	110914690	2960	2960	2960	2960	0
374	20231213	133900	110914690	2960	2960	2960	2960	0
375	20231213	133800	110914690	2960	2960	2960	2960	0
376	20231213	133700	110914690	2960	2960	2960	2960	0
377	20231213	133600	110914690	2960	2960	2960	2960	2
378	20231213	133500	110908770	2965	2965	2965	2965	0
379	20231213	133400	110908770	2965	2965	2965	2965	40
380	20231213	133300	110790170	2965	2965	2965	2965	5
381	20231213	133200	110775345	2965	2965	2965	2965	0
382	20231213	133100	110775345	2965	2965	2965	2965	0
383	20231213	133000	110775345	2965	2965	2965	2965	15
384	20231213	132900	110730870	2965	2965	2965	2965	277
385	20231213	132800	109909565	2965	2965	2965	2965	14
386	20231213	132700	109868055	2965	2965	2965	2965	371
387	20231213	132600	108768040	2970	2975	2975	2970	671
388	20231213	132500	106774500	2980	2980	2980	2980	0
389	20231213	132400	106774500	2980	2980	2980	2980	0
390	20231213	132300	106774500	2980	2980	2980	2980	0
391	20231213	132200	106774500	2980	2980	2980	2980	0
392	20231213	132100	106774500	2980	2980	2980	2980	51
393	20231213	132000	106622520	2980	2980	2980	2980	0
394	20231213	131900	106622520	2980	2980	2980	2980	0
395	20231213	131800	106622520	2980	2980	2980	2980	0
396	20231213	131700	106622520	2980	2980	2980	2980	8
397	20231213	131600	106598680	2980	2980	2980	2980	10
398	20231213	131500	106568880	2980	2980	2980	2980	0
399	20231213	131400	106568880	2980	2980	2980	2980	0
400	20231213	131300	106568880	2980	2980	2980	2980	0
401	20231213	131200	106568880	2980	2980	2980	2980	0
402	20231213	131100	106568880	2980	2980	2980	2980	0
403	20231213	131000	106568880	2980	2980	2980	2980	0
404	20231213	130900	106568880	2980	2980	2980	2980	0
405	20231213	130800	106568880	2980	2980	2980	2980	33
406	20231213	130700	106470540	2980	2980	2980	2980	0
407	20231213	130600	106470540	2980	2980	2980	2980	21
408	20231213	130500	106407960	2970	2970	2970	2970	0
409	20231213	130400	106407960	2970	2970	2970	2970	0
410	20231213	130300	106407960	2970	2970	2970	2970	10
411	20231213	130200	106378260	2975	2975	2975	2975	163
412	20231213	130100	105893335	2975	2975	2975	2975	0
413	20231213	130000	105893335	2975	2975	2975	2975	287
414	20231213	125900	105039510	2975	2975	2975	2975	0
415	20231213	125800	105039510	2975	2975	2975	2975	0
416	20231213	125700	105039510	2975	2975	2975	2975	151
417	20231213	125600	104590285	2970	2970	2970	2970	336
418	20231213	125500	103592365	2970	2970	2970	2970	0
419	20231213	125400	103592365	2970	2970	2970	2970	0
420	20231213	125300	103592365	2970	2970	2970	2970	99
421	20231213	125200	103298335	2960	2965	2965	2960	800
422	20231213	125100	100930040	2970	2970	2970	2970	0
423	20231213	125000	100930040	2970	2970	2970	2970	0
424	20231213	124900	100930040	2970	2970	2970	2970	0
425	20231213	124800	100930040	2970	2970	2970	2970	1
426	20231213	124700	100927070	2975	2975	2975	2975	0
427	20231213	124600	100927070	2975	2975	2975	2975	0
428	20231213	124500	100927070	2975	2975	2975	2975	0
429	20231213	124400	100927070	2975	2965	2975	2960	101
430	20231213	124300	100627850	2960	2960	2960	2960	0
431	20231213	124200	100627850	2960	2960	2960	2960	0
432	20231213	124100	100627850	2960	2960	2960	2960	0
433	20231213	124000	100627850	2960	2965	2965	2960	1000
434	20231213	123900	97667005	2975	2975	2975	2975	60
435	20231213	123800	97488505	2975	2975	2975	2975	0
436	20231213	123700	97488505	2975	2975	2975	2975	10
437	20231213	123600	97458755	2975	2975	2975	2975	0
438	20231213	123500	97458755	2975	2975	2975	2975	0
439	20231213	123400	97458755	2975	2975	2975	2975	4
440	20231213	123300	97446855	2975	2975	2975	2975	0
441	20231213	123200	97446855	2975	2975	2975	2975	100
442	20231213	123100	97149355	2965	2965	2965	2965	0
443	20231213	123000	97149355	2965	2970	2970	2965	742
444	20231213	122900	94948825	2975	2975	2975	2975	0
445	20231213	122800	94948825	2975	2975	2975	2975	0
446	20231213	122700	94948825	2975	2975	2975	2975	0
447	20231213	122600	94948825	2975	2975	2975	2975	0
448	20231213	122500	94948825	2975	2975	2975	2975	0
449	20231213	122400	94948825	2975	2975	2975	2975	0
450	20231213	122300	94948825	2975	2975	2975	2975	0
451	20231213	122200	94948825	2975	2975	2975	2975	0
452	20231213	122100	94948825	2975	2975	2975	2975	0
453	20231213	122000	94948825	2975	2975	2975	2975	0
454	20231213	121900	94948825	2975	2975	2975	2975	1
455	20231213	121800	94945850	2960	2960	2960	2960	0
456	20231213	121700	94945850	2960	2960	2960	2960	0
457	20231213	121600	94945850	2960	2960	2960	2960	0
458	20231213	121500	94945850	2960	2960	2960	2960	0
459	20231213	121400	94945850	2960	2960	2960	2960	0
460	20231213	121300	94945850	2960	2960	2960	2960	0
461	20231213	121200	94945850	2960	2960	2960	2960	0
462	20231213	121100	94945850	2960	2960	2960	2960	0
463	20231213	121000	94945850	2960	2960	2960	2960	0
464	20231213	120900	94945850	2960	2960	2960	2960	0
465	20231213	120800	94945850	2960	2960	2960	2960	0
466	20231213	120700	94945850	2960	2960	2960	2960	0
467	20231213	120600	94945850	2960	2960	2960	2960	0
468	20231213	120500	94945850	2960	2960	2960	2960	0
469	20231213	120400	94945850	2960	2965	2965	2960	337
470	20231213	120300	93947100	2970	2970	2970	2970	0
471	20231213	120200	93947100	2970	2970	2970	2970	0
472	20231213	120100	93947100	2970	2970	2970	2970	165
473	20231213	120000	93457050	2975	2975	2975	2975	100
474	20231213	115900	93159550	2975	2975	2975	2975	0
475	20231213	115800	93159550	2975	2975	2975	2975	0
476	20231213	115700	93159550	2975	2975	2975	2975	10
477	20231213	115600	93129800	2975	2975	2975	2975	46
478	20231213	115500	92992950	2975	2975	2975	2975	137
479	20231213	115400	92585375	2980	2980	2980	2980	0
480	20231213	115300	92585375	2980	2980	2980	2980	0
481	20231213	115200	92585375	2980	2980	2980	2980	0
482	20231213	115100	92585375	2980	2980	2980	2980	137
483	20231213	115000	92177115	2985	2985	2985	2985	0
484	20231213	114900	92177115	2985	2985	2985	2985	99
485	20231213	114800	91881600	2990	2990	2990	2990	0
486	20231213	114700	91881600	2990	2990	2990	2990	72
487	20231213	114600	91666320	2990	2990	2990	2990	0
488	20231213	114500	91666320	2990	2990	2990	2990	30
489	20231213	114400	91576620	2990	2990	2990	2990	0
490	20231213	114300	91576620	2990	2990	2990	2990	0
491	20231213	114200	91576620	2990	2990	2990	2990	5
492	20231213	114100	91561670	2990	2990	2990	2990	0
493	20231213	114000	91561670	2990	2990	2995	2985	105
494	20231213	113900	91248185	2995	2995	2995	2995	1
495	20231213	113800	91245190	2995	2995	2995	2995	2
496	20231213	113700	91239200	3000	3000	3000	3000	0
497	20231213	113600	91239200	3000	3000	3000	3000	0
498	20231213	113500	91239200	3000	3000	3000	3000	0
499	20231213	113400	91239200	3000	3000	3000	3000	0
500	20231213	113300	91239200	3000	3000	3000	3000	0
501	20231213	113200	91239200	3000	3000	3000	3000	0
502	20231213	113100	91239200	3000	3000	3000	3000	0
503	20231213	113000	91239200	3000	2995	3000	2995	17
504	20231213	112900	91188280	3000	3000	3000	3000	0
505	20231213	112800	91188280	3000	3000	3000	3000	0
506	20231213	112700	91188280	3000	2995	3000	2995	30
507	20231213	112600	91098405	3000	3000	3000	3000	0
508	20231213	112500	91098405	3000	3000	3000	3000	10
509	20231213	112400	91068405	2995	2995	2995	2995	11
510	20231213	112300	91035460	2995	2995	2995	2995	189
511	20231213	112200	90469405	2995	2995	2995	2995	0
512	20231213	112100	90469405	2995	2995	2995	2995	1
513	20231213	112000	90466410	2995	2990	2995	2990	900
514	20231213	111900	87771825	2990	2990	2990	2990	0
515	20231213	111800	87771825	2990	2990	2990	2990	2
516	20231213	111700	87765845	2990	2990	2990	2990	5
517	20231213	111600	87750895	2990	2990	2990	2990	0
518	20231213	111500	87750895	2990	2990	2990	2990	100
519	20231213	111400	87451895	2990	2990	2990	2990	0
520	20231213	111300	87451895	2990	2990	2990	2990	4
521	20231213	111200	87439935	2990	2975	2990	2975	170
522	20231213	111100	86934170	2980	2980	2980	2980	0
523	20231213	111000	86934170	2980	2980	2980	2980	1
524	20231213	110900	86931190	2960	2975	2975	2960	1650
525	20231213	110800	82037325	2990	2990	2990	2990	0
526	20231213	110700	82037325	2990	2990	2990	2990	0
527	20231213	110600	82037325	2990	2990	2990	2990	1
528	20231213	110500	82034335	2970	2970	2970	2970	0
529	20231213	110400	82034335	2970	2970	2970	2970	270
530	20231213	110300	81232435	2970	2970	2970	2970	0
531	20231213	110200	81232435	2970	2970	2970	2970	0
532	20231213	110100	81232435	2970	2970	2970	2970	6
533	20231213	110000	81214615	2970	2970	2970	2970	0
534	20231213	105900	81214615	2970	2970	2970	2970	0
535	20231213	105800	81214615	2970	2970	2970	2970	8
536	20231213	105700	81190855	2970	2970	2970	2970	10
537	20231213	105600	81161155	2970	2970	2970	2970	17
538	20231213	105500	81110665	2970	2970	2970	2970	1000
539	20231213	105400	78140665	2970	2970	2970	2970	0
540	20231213	105300	78140665	2970	2970	2970	2970	105
541	20231213	105200	77828815	2960	2960	2960	2960	0
542	20231213	105100	77828815	2960	2960	2960	2960	0
543	20231213	105000	77828815	2960	2960	2960	2960	83
544	20231213	104900	77583135	2960	2965	2965	2960	85
545	20231213	104800	77331385	2955	2955	2955	2955	0
546	20231213	104700	77331385	2955	2955	2955	2955	0
547	20231213	104600	77331385	2955	2955	2955	2955	0
548	20231213	104500	77331385	2955	2975	2975	2955	5486
549	20231213	104400	61057700	2975	2985	2985	2975	3000
550	20231213	104300	52129475	2985	2985	2985	2985	1
551	20231213	104200	52126490	3000	3000	3000	3000	0
552	20231213	104100	52126490	3000	3000	3000	3000	0
553	20231213	104000	52126490	3000	3000	3000	3000	0
554	20231213	103900	52126490	3000	3000	3000	3000	0
555	20231213	103800	52126490	3000	3000	3000	3000	4
556	20231213	103700	52114490	2975	2975	2975	2975	0
557	20231213	103600	52114490	2975	2995	2995	2975	4745
558	20231213	103500	37968055	3000	3000	3000	3000	359
559	20231213	103400	36891055	3000	3000	3000	3000	100
560	20231213	103300	36591055	3000	3000	3000	3000	48
561	20231213	103200	36447055	3000	3000	3000	3000	0
562	20231213	103100	36447055	3000	3000	3000	3000	0
563	20231213	103000	36447055	3000	3000	3000	3000	16
564	20231213	102900	36399055	3000	3000	3000	3000	0
565	20231213	102800	36399055	3000	3000	3000	3000	0
566	20231213	102700	36399055	3000	3000	3000	3000	0
567	20231213	102600	36399055	3000	3000	3000	3000	0
568	20231213	102500	36399055	3000	3000	3000	3000	0
569	20231213	102400	36399055	3000	3000	3000	3000	0
570	20231213	102300	36399055	3000	3000	3000	3000	0
571	20231213	102200	36399055	3000	3000	3000	3000	0
572	20231213	102100	36399055	3000	2990	3000	2990	20
573	20231213	102000	36339155	2990	2990	2990	2990	0
574	20231213	101900	36339155	2990	2990	2990	2990	30
575	20231213	101800	36249455	2990	2990	2990	2990	0
576	20231213	101700	36249455	2990	2990	2990	2990	0
577	20231213	101600	36249455	2990	2990	2990	2990	100
578	20231213	101500	35950455	2990	2990	2990	2990	0
579	20231213	101400	35950455	2990	2990	2990	2990	0
580	20231213	101300	35950455	2990	2990	2990	2990	10
581	20231213	101200	35920555	2990	3000	3000	2990	111
582	20231213	101100	35588565	3000	3000	3000	3000	6
583	20231213	101000	35570565	3000	3000	3000	3000	0
584	20231213	100900	35570565	3000	3000	3000	3000	50
585	20231213	100800	35420565	3000	3000	3000	3000	0
586	20231213	100700	35420565	3000	3000	3000	3000	0
587	20231213	100600	35420565	3000	3000	3000	3000	10
588	20231213	100500	35390565	3005	3005	3005	3005	0
589	20231213	100400	35390565	3005	3005	3005	3005	1
590	20231213	100300	35387560	3005	3005	3005	3005	22
591	20231213	100200	35321450	2985	2985	2985	2985	0
592	20231213	100100	35321450	2985	2985	2985	2985	0
593	20231213	100000	35321450	2985	2995	2995	2985	1060
594	20231213	095900	32154190	3000	3000	3000	3000	0
595	20231213	095800	32154190	3000	3000	3000	3000	200
596	20231213	095700	31554190	3000	3000	3000	3000	0
597	20231213	095600	31554190	3000	3000	3000	3000	1
598	20231213	095500	31551190	2990	2990	2990	2990	0
599	20231213	095400	31551190	2990	2990	2990	2990	0
600	20231213	095300	31551190	2990	2990	2990	2990	0
601	20231213	095200	31551190	2990	2990	2990	2990	0
602	20231213	095100	31551190	2990	2990	2990	2990	0
603	20231213	095000	31551190	2990	2990	2990	2990	0
604	20231213	094900	31551190	2990	2990	2990	2990	0
605	20231213	094800	31551190	2990	2990	2990	2990	27
606	20231213	094700	31470460	2990	2990	2990	2990	0
607	20231213	094600	31470460	2990	2990	2990	2990	1
608	20231213	094500	31467470	2990	2985	2990	2980	1002
609	20231213	094400	28480860	2985	2995	2995	2985	356
610	20231213	094300	27417565	2995	2995	2995	2995	0
611	20231213	094200	27417565	2995	2995	2995	2995	55
612	20231213	094100	27252840	2995	2995	2995	2995	6
613	20231213	094000	27234870	2995	2985	2995	2980	1115
614	20231213	093900	23910040	2995	2995	2995	2995	10
615	20231213	093800	23880090	2990	2995	2995	2990	9
616	20231213	093700	23853160	2995	2995	2995	2990	149
617	20231213	093600	23407405	3000	3000	3000	3000	15
618	20231213	093500	23362405	2980	2990	3000	2980	778
619	20231213	093400	21042085	2990	2995	2995	2990	754
620	20231213	093300	18787125	2990	2990	2990	2990	200
621	20231213	093200	18189125	2995	2995	2995	2995	400
622	20231213	093100	16991125	2995	2995	3000	2995	649
623	20231213	093000	15047320	2995	2990	2995	2990	154
624	20231213	092900	14586140	2995	2995	2995	2995	118
625	20231213	092800	14232730	2995	2995	2995	2995	398
626	20231213	092700	13040720	3000	2995	3000	2995	11
627	20231213	092600	13007770	2995	2995	2995	2995	67
628	20231213	092500	12807105	2995	2995	3000	2990	510
629	20231213	092400	11281650	2995	3000	3000	2995	487
630	20231213	092300	9822535	2995	2995	2995	2995	1
631	20231213	092200	9819540	3000	3005	3005	3000	536
632	20231213	092100	8211410	3015	3015	3015	3015	0
633	20231213	092000	8211410	3015	3015	3015	3015	0
634	20231213	091900	8211410	3015	3015	3015	3015	5
635	20231213	091800	8196335	3020	3015	3020	3015	600
636	20231213	091700	6386835	3010	3010	3010	3010	50
637	20231213	091600	6236335	3005	3010	3010	3005	503
638	20231213	091500	4724805	3000	3000	3000	3000	0
639	20231213	091400	4724805	3000	3000	3000	3000	603
640	20231213	091300	2915805	3025	3025	3025	3025	305
641	20231213	091200	1993180	3025	3025	3025	3025	11
642	20231213	091100	1959905	3025	3025	3025	3025	11
643	20231213	091000	1926630	3030	3030	3030	3030	0
644	20231213	090900	1926630	3030	3030	3030	3030	0
645	20231213	090800	1926630	3030	3030	3030	3030	0
646	20231213	090700	1926630	3030	3030	3030	3030	0
647	20231213	090600	1926630	3030	3030	3030	3030	0
648	20231213	090500	1926630	3030	3030	3030	3030	0
649	20231213	090400	1926630	3030	3000	3030	3000	622
650	20231213	090300	60600	3030	3030	3030	3030	0
651	20231213	090200	60600	3030	3030	3030	3030	0
652	20231213	090100	60600	3030	3030	3030	3030	0
653	20231213	090000	60600	3030	3030	3030	3030	20