KissMeData/060570/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193800	176673005	2960	2960	2960	2960	3823
3	20231219	193700	176673005	2960	2960	2960	2960	0
4	20231219	193600	176673005	2960	2960	2960	2960	0
5	20231219	193500	176673005	2960	2960	2960	2960	0
6	20231219	193400	176673005	2960	2960	2960	2960	0
7	20231219	193300	176673005	2960	2960	2960	2960	0
8	20231219	193200	176673005	2960	2960	2960	2960	0
9	20231219	193100	176673005	2960	2960	2960	2960	0
10	20231219	193000	176673005	2960	2960	2960	2960	0
11	20231219	192900	176673005	2960	2960	2960	2960	0
12	20231219	192800	176673005	2960	2960	2960	2960	0
13	20231219	192700	176673005	2960	2960	2960	2960	0
14	20231219	192600	176673005	2960	2960	2960	2960	0
15	20231219	192500	176673005	2960	2960	2960	2960	0
16	20231219	192400	176673005	2960	2960	2960	2960	0
17	20231219	192300	176673005	2960	2960	2960	2960	0
18	20231219	192200	176673005	2960	2960	2960	2960	0
19	20231219	192100	176673005	2960	2960	2960	2960	0
20	20231219	192000	176673005	2960	2960	2960	2960	0
21	20231219	191900	176673005	2960	2960	2960	2960	0
22	20231219	191800	176673005	2960	2960	2960	2960	0
23	20231219	191700	176673005	2960	2960	2960	2960	0
24	20231219	191600	176673005	2960	2960	2960	2960	0
25	20231219	191500	176673005	2960	2960	2960	2960	0
26	20231219	191400	176673005	2960	2960	2960	2960	0
27	20231219	191300	176673005	2960	2960	2960	2960	0
28	20231219	191200	176673005	2960	2960	2960	2960	0
29	20231219	191100	176673005	2960	2960	2960	2960	0
30	20231219	191000	176673005	2960	2960	2960	2960	0
31	20231219	190900	176673005	2960	2960	2960	2960	0
32	20231219	190800	176673005	2960	2960	2960	2960	3823
33	20231219	190700	176673005	2960	2960	2960	2960	0
34	20231219	190600	176673005	2960	2960	2960	2960	0
35	20231219	190500	176673005	2960	2960	2960	2960	0
36	20231219	190400	176673005	2960	2960	2960	2960	0
37	20231219	190300	176673005	2960	2960	2960	2960	0
38	20231219	190200	176673005	2960	2960	2960	2960	0
39	20231219	190100	176673005	2960	2960	2960	2960	0
40	20231219	190000	176673005	2960	2960	2960	2960	0
41	20231219	185900	176673005	2960	2960	2960	2960	0
42	20231219	185800	176673005	2960	2960	2960	2960	0
43	20231219	185700	176673005	2960	2960	2960	2960	0
44	20231219	185600	176673005	2960	2960	2960	2960	0
45	20231219	185500	176673005	2960	2960	2960	2960	0
46	20231219	185400	176673005	2960	2960	2960	2960	0
47	20231219	185300	176673005	2960	2960	2960	2960	0
48	20231219	185200	176673005	2960	2960	2960	2960	0
49	20231219	185100	176673005	2960	2960	2960	2960	0
50	20231219	185000	176673005	2960	2960	2960	2960	0
51	20231219	184900	176673005	2960	2960	2960	2960	0
52	20231219	184800	176673005	2960	2960	2960	2960	0
53	20231219	184700	176673005	2960	2960	2960	2960	0
54	20231219	184600	176673005	2960	2960	2960	2960	0
55	20231219	184500	176673005	2960	2960	2960	2960	0
56	20231219	184400	176673005	2960	2960	2960	2960	0
57	20231219	184300	176673005	2960	2960	2960	2960	0
58	20231219	184200	176673005	2960	2960	2960	2960	0
59	20231219	184100	176673005	2960	2960	2960	2960	0
60	20231219	184000	176673005	2960	2960	2960	2960	0
61	20231219	183900	176673005	2960	2960	2960	2960	0
62	20231219	183800	176673005	2960	2960	2960	2960	3823
63	20231219	183700	176673005	2960	2960	2960	2960	0
64	20231219	183600	176673005	2960	2960	2960	2960	0
65	20231219	183500	176673005	2960	2960	2960	2960	0
66	20231219	183400	176673005	2960	2960	2960	2960	0
67	20231219	183300	176673005	2960	2960	2960	2960	0
68	20231219	183200	176673005	2960	2960	2960	2960	0
69	20231219	183100	176673005	2960	2960	2960	2960	0
70	20231219	183000	176673005	2960	2960	2960	2960	0
71	20231219	182900	176673005	2960	2960	2960	2960	0
72	20231219	182800	176673005	2960	2960	2960	2960	0
73	20231219	182700	176673005	2960	2960	2960	2960	0
74	20231219	182600	176673005	2960	2960	2960	2960	0
75	20231219	182500	176673005	2960	2960	2960	2960	0
76	20231219	182400	176673005	2960	2960	2960	2960	0
77	20231219	182300	176673005	2960	2960	2960	2960	0
78	20231219	182200	176673005	2960	2960	2960	2960	0
79	20231219	182100	176673005	2960	2960	2960	2960	0
80	20231219	182000	176673005	2960	2960	2960	2960	0
81	20231219	181900	176673005	2960	2960	2960	2960	0
82	20231219	181800	176673005	2960	2960	2960	2960	0
83	20231219	181700	176673005	2960	2960	2960	2960	0
84	20231219	181600	176673005	2960	2960	2960	2960	0
85	20231219	181500	176673005	2960	2960	2960	2960	0
86	20231219	181400	176673005	2960	2960	2960	2960	0
87	20231219	181300	176673005	2960	2960	2960	2960	0
88	20231219	181200	176673005	2960	2960	2960	2960	0
89	20231219	181100	176673005	2960	2960	2960	2960	0
90	20231219	181000	176673005	2960	2960	2960	2960	0
91	20231219	180900	176673005	2960	2960	2960	2960	0
92	20231219	180800	176673005	2960	2960	2960	2960	3823
93	20231219	180700	176673005	2960	2960	2960	2960	0
94	20231219	180600	176673005	2960	2960	2960	2960	0
95	20231219	180500	176673005	2960	2960	2960	2960	0
96	20231219	180400	176673005	2960	2960	2960	2960	0
97	20231219	180300	176673005	2960	2960	2960	2960	0
98	20231219	180200	176673005	2960	2960	2960	2960	0
99	20231219	180100	176673005	2960	2960	2960	2960	0
100	20231219	180000	176673005	2960	2960	2960	2960	0
101	20231219	175900	176673005	2960	2960	2960	2960	0
102	20231219	175800	176673005	2960	2960	2960	2960	0
103	20231219	175700	176673005	2960	2960	2960	2960	0
104	20231219	175600	176673005	2960	2960	2960	2960	0
105	20231219	175500	176673005	2960	2960	2960	2960	0
106	20231219	175400	176673005	2960	2960	2960	2960	0
107	20231219	175300	176673005	2960	2960	2960	2960	0
108	20231219	175200	176673005	2960	2960	2960	2960	0
109	20231219	175100	176673005	2960	2960	2960	2960	0
110	20231219	175000	176673005	2960	2960	2960	2960	0
111	20231219	174900	176673005	2960	2960	2960	2960	0
112	20231219	174800	176673005	2960	2960	2960	2960	0
113	20231219	174700	176673005	2960	2960	2960	2960	0
114	20231219	174600	176673005	2960	2960	2960	2960	0
115	20231219	174500	176673005	2960	2960	2960	2960	0
116	20231219	174400	176673005	2960	2960	2960	2960	0
117	20231219	174300	176673005	2960	2960	2960	2960	0
118	20231219	174200	176673005	2960	2960	2960	2960	0
119	20231219	174100	176673005	2960	2960	2960	2960	0
120	20231219	174000	176673005	2960	2960	2960	2960	0
121	20231219	173900	176673005	2960	2960	2960	2960	0
122	20231219	173800	176673005	2960	2960	2960	2960	3823
123	20231219	173700	176673005	2960	2960	2960	2960	0
124	20231219	173600	176673005	2960	2960	2960	2960	0
125	20231219	173500	176673005	2960	2960	2960	2960	0
126	20231219	173400	176673005	2960	2960	2960	2960	0
127	20231219	173300	176673005	2960	2960	2960	2960	0
128	20231219	173200	176673005	2960	2960	2960	2960	0
129	20231219	173100	176673005	2960	2960	2960	2960	0
130	20231219	173000	176673005	2960	2960	2960	2960	0
131	20231219	172900	176673005	2960	2960	2960	2960	0
132	20231219	172800	176673005	2960	2960	2960	2960	0
133	20231219	172700	176673005	2960	2960	2960	2960	0
134	20231219	172600	176673005	2960	2960	2960	2960	0
135	20231219	172500	176673005	2960	2960	2960	2960	0
136	20231219	172400	176673005	2960	2960	2960	2960	0
137	20231219	172300	176673005	2960	2960	2960	2960	0
138	20231219	172200	176673005	2960	2960	2960	2960	0
139	20231219	172100	176673005	2960	2960	2960	2960	0
140	20231219	172000	176673005	2960	2960	2960	2960	0
141	20231219	171900	176673005	2960	2960	2960	2960	0
142	20231219	171800	176673005	2960	2960	2960	2960	0
143	20231219	171700	176673005	2960	2960	2960	2960	0
144	20231219	171600	176673005	2960	2960	2960	2960	0
145	20231219	171500	176673005	2960	2960	2960	2960	0
146	20231219	171400	176673005	2960	2960	2960	2960	0
147	20231219	171300	176673005	2960	2960	2960	2960	0
148	20231219	171200	176673005	2960	2960	2960	2960	0
149	20231219	171100	176673005	2960	2960	2960	2960	0
150	20231219	171000	176673005	2960	2960	2960	2960	0
151	20231219	170900	176673005	2960	2960	2960	2960	0
152	20231219	170800	176673005	2960	2960	2960	2960	3823
153	20231219	170700	176673005	2960	2960	2960	2960	0
154	20231219	170600	176673005	2960	2960	2960	2960	0
155	20231219	170500	176673005	2960	2960	2960	2960	0
156	20231219	170400	176673005	2960	2960	2960	2960	0
157	20231219	170300	176673005	2960	2960	2960	2960	0
158	20231219	170200	176673005	2960	2960	2960	2960	0
159	20231219	170100	176673005	2960	2960	2960	2960	0
160	20231219	170000	176673005	2960	2960	2960	2960	0
161	20231219	165900	176673005	2960	2960	2960	2960	0
162	20231219	165800	176673005	2960	2960	2960	2960	0
163	20231219	165700	176673005	2960	2960	2960	2960	0
164	20231219	165600	176673005	2960	2960	2960	2960	0
165	20231219	165500	176673005	2960	2960	2960	2960	0
166	20231219	165400	176673005	2960	2960	2960	2960	0
167	20231219	165300	176673005	2960	2960	2960	2960	0
168	20231219	165200	176673005	2960	2960	2960	2960	0
169	20231219	165100	176673005	2960	2960	2960	2960	0
170	20231219	165000	176673005	2960	2960	2960	2960	0
171	20231219	164900	176673005	2960	2960	2960	2960	0
172	20231219	164800	176673005	2960	2960	2960	2960	0
173	20231219	164700	176673005	2960	2960	2960	2960	0
174	20231219	164600	176673005	2960	2960	2960	2960	0
175	20231219	164500	176673005	2960	2960	2960	2960	0
176	20231219	164400	176673005	2960	2960	2960	2960	0
177	20231219	164300	176673005	2960	2960	2960	2960	0
178	20231219	164200	176673005	2960	2960	2960	2960	0
179	20231219	164100	176673005	2960	2960	2960	2960	0
180	20231219	164000	176673005	2960	2960	2960	2960	0
181	20231219	163900	176673005	2960	2960	2960	2960	0
182	20231219	163800	176673005	2960	2960	2960	2960	3823
183	20231219	163700	176673005	2960	2960	2960	2960	0
184	20231219	163600	176673005	2960	2960	2960	2960	0
185	20231219	163500	176673005	2960	2960	2960	2960	0
186	20231219	163400	176673005	2960	2960	2960	2960	0
187	20231219	163300	176673005	2960	2960	2960	2960	0
188	20231219	163200	176673005	2960	2960	2960	2960	0
189	20231219	163100	176673005	2960	2960	2960	2960	0
190	20231219	163000	176673005	2960	2960	2960	2960	0
191	20231219	162900	176673005	2960	2960	2960	2960	0
192	20231219	162800	176673005	2960	2960	2960	2960	0
193	20231219	162700	176673005	2960	2960	2960	2960	0
194	20231219	162600	176673005	2960	2960	2960	2960	0
195	20231219	162500	176673005	2960	2960	2960	2960	0
196	20231219	162400	176673005	2960	2960	2960	2960	0
197	20231219	162300	176673005	2960	2960	2960	2960	0
198	20231219	162200	176673005	2960	2960	2960	2960	0
199	20231219	162100	176673005	2960	2960	2960	2960	0
200	20231219	162000	176673005	2960	2960	2960	2960	0
201	20231219	161900	176673005	2960	2960	2960	2960	0
202	20231219	161800	176673005	2960	2960	2960	2960	0
203	20231219	161700	176673005	2960	2960	2960	2960	0
204	20231219	161600	176673005	2960	2960	2960	2960	0
205	20231219	161500	176673005	2960	2960	2960	2960	0
206	20231219	161400	176673005	2960	2960	2960	2960	0
207	20231219	161300	176673005	2960	2960	2960	2960	0
208	20231219	161200	176673005	2960	2960	2960	2960	0
209	20231219	161100	176673005	2960	2960	2960	2960	0
210	20231219	161000	176673005	2960	2960	2960	2960	0
211	20231219	160900	176673005	2960	2960	2960	2960	0
212	20231219	160800	176673005	2960	2960	2960	2960	3823
213	20231219	160700	176673005	2960	2960	2960	2960	0
214	20231219	160600	176673005	2960	2960	2960	2960	0
215	20231219	160500	176673005	2960	2960	2960	2960	0
216	20231219	160400	176673005	2960	2960	2960	2960	0
217	20231219	160300	176673005	2960	2960	2960	2960	0
218	20231219	160200	176673005	2960	2960	2960	2960	0
219	20231219	160100	176673005	2960	2960	2960	2960	0
220	20231219	160000	176673005	2960	2960	2960	2960	0
221	20231219	155900	176673005	2960	2960	2960	2960	0
222	20231219	155800	176673005	2960	2960	2960	2960	0
223	20231219	155700	176673005	2960	2960	2960	2960	0
224	20231219	155600	176673005	2960	2960	2960	2960	0
225	20231219	155500	176673005	2960	2960	2960	2960	0
226	20231219	155400	176673005	2960	2960	2960	2960	0
227	20231219	155300	176673005	2960	2960	2960	2960	0
228	20231219	155200	176673005	2960	2960	2960	2960	0
229	20231219	155100	176673005	2960	2960	2960	2960	0
230	20231219	155000	176673005	2960	2960	2960	2960	0
231	20231219	154900	176673005	2960	2960	2960	2960	0
232	20231219	154800	176673005	2960	2960	2960	2960	0
233	20231219	154700	176673005	2960	2960	2960	2960	0
234	20231219	154600	176673005	2960	2960	2960	2960	0
235	20231219	154500	176673005	2960	2960	2960	2960	0
236	20231219	154400	176673005	2960	2960	2960	2960	0
237	20231219	154300	176673005	2960	2960	2960	2960	0
238	20231219	154200	176673005	2960	2960	2960	2960	0
239	20231219	154100	176673005	2960	2960	2960	2960	0
240	20231219	154000	176673005	2960	2960	2960	2960	0
241	20231219	153900	176673005	2960	2960	2960	2960	0
242	20231219	153800	176673005	2960	2960	2960	2960	3823
243	20231219	153700	176673005	2960	2960	2960	2960	0
244	20231219	153600	176673005	2960	2960	2960	2960	0
245	20231219	153500	176673005	2960	2960	2960	2960	0
246	20231219	153400	176673005	2960	2960	2960	2960	0
247	20231219	153300	176673005	2960	2960	2960	2960	0
248	20231219	153200	176673005	2960	2960	2960	2960	0
249	20231219	153100	176673005	2960	2960	2960	2960	0
250	20231219	153000	176673005	2960	2960	2960	2960	3823
251	20231219	152900	165356925	2950	2950	2950	2950	0
252	20231219	152800	165356925	2950	2950	2950	2950	0
253	20231219	152700	165356925	2950	2950	2950	2950	0
254	20231219	152600	165356925	2950	2950	2950	2950	0
255	20231219	152500	165356925	2950	2950	2950	2950	0
256	20231219	152400	165356925	2950	2950	2950	2950	0
257	20231219	152300	165356925	2950	2950	2950	2950	0
258	20231219	152200	165356925	2950	2950	2950	2950	0
259	20231219	152100	165356925	2950	2950	2950	2950	0
260	20231219	152000	165356925	2950	2950	2950	2950	0
261	20231219	151900	165356925	2950	2950	2950	2950	46
262	20231219	151800	165221225	2940	2940	2940	2940	1
263	20231219	151700	165218285	2950	2950	2950	2950	0
264	20231219	151600	165218285	2950	2950	2950	2950	33
265	20231219	151500	165120935	2940	2940	2940	2940	167
266	20231219	151400	164629955	2940	2940	2940	2940	0
267	20231219	151300	164629955	2940	2940	2940	2940	0
268	20231219	151200	164629955	2940	2940	2940	2940	0
269	20231219	151100	164629955	2940	2940	2940	2940	6
270	20231219	151000	164612315	2940	2940	2940	2940	572
271	20231219	150900	162930635	2940	2940	2940	2940	982
272	20231219	150800	160043555	2940	2940	2940	2940	1
273	20231219	150700	160040615	2950	2940	2950	2940	62
274	20231219	150600	159857835	2940	2940	2940	2940	0
275	20231219	150500	159857835	2940	2940	2940	2940	0
276	20231219	150400	159857835	2940	2940	2940	2940	0
277	20231219	150300	159857835	2940	2940	2940	2940	0
278	20231219	150200	159857835	2940	2940	2940	2940	0
279	20231219	150100	159857835	2940	2940	2940	2940	0
280	20231219	150000	159857835	2940	2940	2940	2940	428
281	20231219	145900	158599515	2940	2940	2940	2940	300
282	20231219	145800	157717515	2940	2940	2940	2940	1
283	20231219	145700	157714575	2940	2940	2940	2940	0
284	20231219	145600	157714575	2940	2940	2940	2940	0
285	20231219	145500	157714575	2940	2940	2940	2940	0
286	20231219	145400	157714575	2940	2940	2940	2940	0
287	20231219	145300	157714575	2940	2940	2940	2940	0
288	20231219	145200	157714575	2940	2945	2950	2940	856
289	20231219	145100	155192255	2935	2935	2935	2935	0
290	20231219	145000	155192255	2935	2935	2935	2935	0
291	20231219	144900	155192255	2935	2935	2935	2935	0
292	20231219	144800	155192255	2935	2935	2935	2935	0
293	20231219	144700	155192255	2935	2935	2935	2935	0
294	20231219	144600	155192255	2935	2935	2935	2935	0
295	20231219	144500	155192255	2935	2935	2935	2935	0
296	20231219	144400	155192255	2935	2935	2935	2935	0
297	20231219	144300	155192255	2935	2935	2935	2935	0
298	20231219	144200	155192255	2935	2935	2935	2935	0
299	20231219	144100	155192255	2935	2935	2935	2935	2
300	20231219	144000	155186385	2935	2935	2935	2935	6
301	20231219	143900	155168775	2935	2935	2935	2935	32
302	20231219	143800	155074855	2935	2935	2935	2935	218
303	20231219	143700	154435025	2935	2935	2935	2935	0
304	20231219	143600	154435025	2935	2935	2935	2935	23
305	20231219	143500	154367520	2935	2935	2935	2935	20
306	20231219	143400	154308820	2935	2935	2935	2935	0
307	20231219	143300	154308820	2935	2935	2935	2935	0
308	20231219	143200	154308820	2935	2935	2935	2935	40
309	20231219	143100	154191420	2935	2945	2945	2935	1068
310	20231219	143000	151053900	2950	2950	2950	2950	0
311	20231219	142900	151053900	2950	2950	2950	2950	0
312	20231219	142800	151053900	2950	2950	2950	2950	0
313	20231219	142700	151053900	2950	2950	2950	2950	0
314	20231219	142600	151053900	2950	2950	2950	2950	0
315	20231219	142500	151053900	2950	2950	2950	2950	0
316	20231219	142400	151053900	2950	2950	2950	2950	0
317	20231219	142300	151053900	2950	2950	2950	2950	0
318	20231219	142200	151053900	2950	2950	2950	2950	0
319	20231219	142100	151053900	2950	2950	2950	2950	0
320	20231219	142000	151053900	2950	2950	2950	2950	0
321	20231219	141900	151053900	2950	2950	2950	2950	0
322	20231219	141800	151053900	2950	2950	2950	2950	0
323	20231219	141700	151053900	2950	2950	2950	2950	0
324	20231219	141600	151053900	2950	2950	2950	2950	0
325	20231219	141500	151053900	2950	2950	2950	2950	0
326	20231219	141400	151053900	2950	2950	2950	2950	0
327	20231219	141300	151053900	2950	2950	2950	2950	0
328	20231219	141200	151053900	2950	2950	2950	2950	0
329	20231219	141100	151053900	2950	2950	2950	2950	0
330	20231219	141000	151053900	2950	2950	2950	2950	0
331	20231219	140900	151053900	2950	2950	2950	2950	2
332	20231219	140800	151048000	2955	2955	2955	2955	1
333	20231219	140700	151045045	2950	2950	2950	2950	0
334	20231219	140600	151045045	2950	2950	2950	2950	364
335	20231219	140500	149971245	2955	2955	2955	2955	0
336	20231219	140400	149971245	2955	2955	2955	2955	0
337	20231219	140300	149971245	2955	2955	2955	2955	0
338	20231219	140200	149971245	2955	2955	2955	2955	0
339	20231219	140100	149971245	2955	2955	2955	2955	1
340	20231219	140000	149968290	2955	2955	2955	2955	791
341	20231219	135900	147630885	2955	2955	2955	2955	335
342	20231219	135800	146640960	2955	2955	2955	2955	11
343	20231219	135700	146608455	2960	2960	2960	2960	0
344	20231219	135600	146608455	2960	2960	2960	2960	0
345	20231219	135500	146608455	2960	2960	2960	2960	0
346	20231219	135400	146608455	2960	2960	2960	2960	0
347	20231219	135300	146608455	2960	2960	2960	2960	0
348	20231219	135200	146608455	2960	2960	2960	2960	0
349	20231219	135100	146608455	2960	2960	2960	2960	0
350	20231219	135000	146608455	2960	2960	2960	2960	0
351	20231219	134900	146608455	2960	2960	2960	2960	0
352	20231219	134800	146608455	2960	2960	2960	2960	68
353	20231219	134700	146407175	2960	2960	2960	2960	68
354	20231219	134600	146205895	2955	2955	2955	2955	0
355	20231219	134500	146205895	2955	2955	2955	2955	0
356	20231219	134400	146205895	2955	2955	2955	2955	0
357	20231219	134300	146205895	2955	2955	2955	2955	0
358	20231219	134200	146205895	2955	2955	2955	2955	0
359	20231219	134100	146205895	2955	2955	2955	2955	0
360	20231219	134000	146205895	2955	2955	2955	2955	0
361	20231219	133900	146205895	2955	2955	2955	2955	0
362	20231219	133800	146205895	2955	2955	2955	2955	0
363	20231219	133700	146205895	2955	2955	2955	2955	0
364	20231219	133600	146205895	2955	2955	2955	2955	0
365	20231219	133500	146205895	2955	2955	2955	2955	5
366	20231219	133400	146191120	2960	2960	2960	2960	0
367	20231219	133300	146191120	2960	2960	2960	2960	0
368	20231219	133200	146191120	2960	2960	2960	2960	0
369	20231219	133100	146191120	2960	2960	2960	2960	0
370	20231219	133000	146191120	2960	2960	2960	2960	0
371	20231219	132900	146191120	2960	2960	2960	2960	0
372	20231219	132800	146191120	2960	2960	2960	2960	0
373	20231219	132700	146191120	2960	2960	2960	2960	0
374	20231219	132600	146191120	2960	2960	2960	2960	0
375	20231219	132500	146191120	2960	2960	2960	2960	0
376	20231219	132400	146191120	2960	2960	2960	2960	1
377	20231219	132300	146188160	2960	2960	2960	2960	0
378	20231219	132200	146188160	2960	2960	2960	2960	0
379	20231219	132100	146188160	2960	2960	2960	2960	0
380	20231219	132000	146188160	2960	2960	2960	2960	0
381	20231219	131900	146188160	2960	2960	2960	2960	0
382	20231219	131800	146188160	2960	2960	2960	2960	0
383	20231219	131700	146188160	2960	2960	2960	2960	0
384	20231219	131600	146188160	2960	2960	2960	2960	0
385	20231219	131500	146188160	2960	2960	2960	2960	0
386	20231219	131400	146188160	2960	2960	2960	2960	0
387	20231219	131300	146188160	2960	2960	2960	2960	131
388	20231219	131200	145800400	2960	2960	2960	2960	175
389	20231219	131100	145282400	2960	2960	2960	2960	0
390	20231219	131000	145282400	2960	2960	2960	2960	0
391	20231219	130900	145282400	2960	2960	2960	2960	0
392	20231219	130800	145282400	2960	2960	2960	2960	0
393	20231219	130700	145282400	2960	2960	2960	2960	0
394	20231219	130600	145282400	2960	2960	2960	2960	197
395	20231219	130500	144699280	2960	2960	2960	2960	0
396	20231219	130400	144699280	2960	2960	2960	2960	0
397	20231219	130300	144699280	2960	2960	2960	2960	0
398	20231219	130200	144699280	2960	2960	2960	2960	0
399	20231219	130100	144699280	2960	2960	2960	2960	0
400	20231219	130000	144699280	2960	2960	2960	2960	0
401	20231219	125900	144699280	2960	2960	2960	2960	0
402	20231219	125800	144699280	2960	2960	2960	2960	0
403	20231219	125700	144699280	2960	2960	2960	2960	0
404	20231219	125600	144699280	2960	2960	2960	2960	0
405	20231219	125500	144699280	2960	2960	2960	2960	0
406	20231219	125400	144699280	2960	2960	2960	2960	0
407	20231219	125300	144699280	2960	2960	2960	2960	0
408	20231219	125200	144699280	2960	2960	2960	2960	0
409	20231219	125100	144699280	2960	2960	2960	2960	0
410	20231219	125000	144699280	2960	2960	2960	2960	1558
411	20231219	124900	140087600	2950	2950	2950	2950	0
412	20231219	124800	140087600	2950	2950	2950	2950	0
413	20231219	124700	140087600	2950	2950	2950	2950	739
414	20231219	124600	137907550	2950	2950	2950	2950	0
415	20231219	124500	137907550	2950	2950	2950	2950	0
416	20231219	124400	137907550	2950	2950	2950	2950	0
417	20231219	124300	137907550	2950	2950	2950	2950	0
418	20231219	124200	137907550	2950	2950	2950	2950	100
419	20231219	124100	137612550	2960	2960	2960	2960	0
420	20231219	124000	137612550	2960	2960	2960	2960	0
421	20231219	123900	137612550	2960	2960	2960	2960	0
422	20231219	123800	137612550	2960	2960	2960	2960	0
423	20231219	123700	137612550	2960	2960	2960	2960	0
424	20231219	123600	137612550	2960	2960	2960	2960	0
425	20231219	123500	137612550	2960	2960	2960	2960	0
426	20231219	123400	137612550	2960	2960	2960	2960	0
427	20231219	123300	137612550	2960	2960	2960	2960	0
428	20231219	123200	137612550	2960	2960	2960	2960	0
429	20231219	123100	137612550	2960	2960	2960	2960	16
430	20231219	123000	137565190	2955	2955	2955	2955	0
431	20231219	122900	137565190	2955	2955	2955	2955	372
432	20231219	122800	136465930	2955	2955	2955	2955	0
433	20231219	122700	136465930	2955	2955	2955	2955	337
434	20231219	122600	135470095	2955	2955	2955	2955	0
435	20231219	122500	135470095	2955	2955	2955	2955	0
436	20231219	122400	135470095	2955	2955	2955	2955	0
437	20231219	122300	135470095	2955	2955	2955	2955	0
438	20231219	122200	135470095	2955	2955	2955	2955	30
439	20231219	122100	135381445	2955	2955	2955	2955	0
440	20231219	122000	135381445	2955	2955	2955	2955	0
441	20231219	121900	135381445	2955	2955	2955	2955	0
442	20231219	121800	135381445	2955	2955	2955	2955	0
443	20231219	121700	135381445	2955	2955	2955	2955	0
444	20231219	121600	135381445	2955	2955	2955	2955	0
445	20231219	121500	135381445	2955	2955	2955	2955	0
446	20231219	121400	135381445	2955	2955	2955	2955	10
447	20231219	121300	135351895	2955	2955	2955	2955	0
448	20231219	121200	135351895	2955	2955	2955	2955	0
449	20231219	121100	135351895	2955	2955	2955	2955	0
450	20231219	121000	135351895	2955	2955	2955	2955	0
451	20231219	120900	135351895	2955	2955	2955	2955	0
452	20231219	120800	135351895	2955	2955	2955	2955	0
453	20231219	120700	135351895	2955	2955	2955	2955	10
454	20231219	120600	135322345	2955	2955	2955	2955	0
455	20231219	120500	135322345	2955	2955	2955	2955	0
456	20231219	120400	135322345	2955	2955	2955	2955	0
457	20231219	120300	135322345	2955	2955	2955	2955	0
458	20231219	120200	135322345	2955	2955	2955	2955	0
459	20231219	120100	135322345	2955	2955	2955	2955	0
460	20231219	120000	135322345	2955	2955	2955	2955	0
461	20231219	115900	135322345	2955	2955	2955	2955	0
462	20231219	115800	135322345	2955	2955	2955	2955	0
463	20231219	115700	135322345	2955	2955	2955	2955	0
464	20231219	115600	135322345	2955	2955	2955	2955	3960
465	20231219	115500	123620545	2955	2955	2955	2955	0
466	20231219	115400	123620545	2955	2955	2955	2955	0
467	20231219	115300	123620545	2955	2955	2955	2955	0
468	20231219	115200	123620545	2955	2955	2955	2955	0
469	20231219	115100	123620545	2955	2955	2955	2955	0
470	20231219	115000	123620545	2955	2955	2955	2955	0
471	20231219	114900	123620545	2955	2965	2965	2955	391
472	20231219	114800	122464000	2970	2970	2970	2970	0
473	20231219	114700	122464000	2970	2970	2970	2970	0
474	20231219	114600	122464000	2970	2970	2970	2970	0
475	20231219	114500	122464000	2970	2970	2970	2970	0
476	20231219	114400	122464000	2970	2970	2970	2970	10
477	20231219	114300	122434300	2970	2970	2970	2970	0
478	20231219	114200	122434300	2970	2970	2970	2970	0
479	20231219	114100	122434300	2970	2970	2970	2970	0
480	20231219	114000	122434300	2970	2970	2970	2970	0
481	20231219	113900	122434300	2970	2970	2970	2970	0
482	20231219	113800	122434300	2970	2970	2970	2970	0
483	20231219	113700	122434300	2970	2970	2970	2970	170
484	20231219	113600	121929400	2975	2975	2975	2975	0
485	20231219	113500	121929400	2975	2975	2975	2975	0
486	20231219	113400	121929400	2975	2975	2975	2975	5
487	20231219	113300	121914525	2965	2960	2965	2960	71
488	20231219	113200	121704230	2965	2965	2965	2965	3973
489	20231219	113100	109924285	2970	2970	2970	2970	146
490	20231219	113000	109490665	2970	2970	2970	2970	1
491	20231219	112900	109487695	2970	2970	2970	2970	169
492	20231219	112800	108985765	2970	2970	2970	2970	18
493	20231219	112700	108932305	2970	2970	2970	2970	0
494	20231219	112600	108932305	2970	2970	2970	2970	100
495	20231219	112500	108635305	2965	2965	2965	2965	0
496	20231219	112400	108635305	2965	2965	2965	2965	91
497	20231219	112300	108365490	2965	2970	2970	2965	41
498	20231219	112200	108243760	2970	2970	2970	2970	20
499	20231219	112100	108184360	2975	2975	2975	2975	0
500	20231219	112000	108184360	2975	2975	2975	2975	0
501	20231219	111900	108184360	2975	2975	2975	2975	10
502	20231219	111800	108154610	2970	2970	2970	2970	0
503	20231219	111700	108154610	2970	2970	2970	2970	0
504	20231219	111600	108154610	2970	2970	2970	2970	156
505	20231219	111500	107691290	2970	2970	2970	2970	344
506	20231219	111400	106669610	2965	2965	2965	2965	0
507	20231219	111300	106669610	2965	2985	2985	2960	406
508	20231219	111200	105466625	2960	2975	2975	2960	667
509	20231219	111100	103488840	2995	2995	3000	2990	6698
510	20231219	111000	83431720	2995	2960	2995	2960	6214
511	20231219	110900	64964605	2960	2960	2960	2960	981
512	20231219	110800	62060845	2960	2950	2960	2950	647
513	20231219	110700	60152185	2950	2950	2950	2950	0
514	20231219	110600	60152185	2950	2950	2950	2950	0
515	20231219	110500	60152185	2950	2940	2950	2940	2
516	20231219	110400	60146295	2940	2940	2940	2940	1
517	20231219	110300	60143355	2950	2950	2950	2950	1
518	20231219	110200	60140405	2945	2940	2945	2940	12
519	20231219	110100	60105095	2945	2945	2945	2945	19
520	20231219	110000	60049140	2945	2945	2945	2945	1
521	20231219	105900	60046195	2945	2945	2945	2945	0
522	20231219	105800	60046195	2945	2945	2945	2945	0
523	20231219	105700	60046195	2945	2945	2945	2945	273
524	20231219	105600	59242210	2945	2945	2945	2945	0
525	20231219	105500	59242210	2945	2945	2945	2945	0
526	20231219	105400	59242210	2945	2945	2945	2945	0
527	20231219	105300	59242210	2945	2945	2945	2945	0
528	20231219	105200	59242210	2945	2945	2945	2945	0
529	20231219	105100	59242210	2945	2945	2945	2945	0
530	20231219	105000	59242210	2945	2945	2945	2945	0
531	20231219	104900	59242210	2945	2945	2945	2945	0
532	20231219	104800	59242210	2945	2945	2945	2945	0
533	20231219	104700	59242210	2945	2945	2945	2945	0
534	20231219	104600	59242210	2945	2945	2945	2945	0
535	20231219	104500	59242210	2945	2945	2945	2945	0
536	20231219	104400	59242210	2945	2935	2945	2935	30
537	20231219	104300	59154080	2940	2940	2940	2940	0
538	20231219	104200	59154080	2940	2940	2940	2940	10
539	20231219	104100	59124680	2940	2940	2940	2940	0
540	20231219	104000	59124680	2940	2940	2940	2940	0
541	20231219	103900	59124680	2940	2940	2940	2940	0
542	20231219	103800	59124680	2940	2940	2940	2940	0
543	20231219	103700	59124680	2940	2940	2940	2940	0
544	20231219	103600	59124680	2940	2940	2940	2940	0
545	20231219	103500	59124680	2940	2940	2940	2940	0
546	20231219	103400	59124680	2940	2940	2940	2940	0
547	20231219	103300	59124680	2940	2940	2940	2940	0
548	20231219	103200	59124680	2940	2940	2940	2940	96
549	20231219	103100	58842440	2940	2940	2940	2940	9
550	20231219	103000	58815980	2940	2940	2940	2940	1
551	20231219	102900	58813040	2930	2930	2930	2930	201
552	20231219	102800	58224110	2930	2930	2930	2930	0
553	20231219	102700	58224110	2930	2930	2930	2930	1
554	20231219	102600	58221180	2925	2925	2925	2925	0
555	20231219	102500	58221180	2925	2925	2925	2925	0
556	20231219	102400	58221180	2925	2925	2925	2925	0
557	20231219	102300	58221180	2925	2925	2925	2925	0
558	20231219	102200	58221180	2925	2925	2925	2925	0
559	20231219	102100	58221180	2925	2925	2925	2925	0
560	20231219	102000	58221180	2925	2930	2930	2925	340
561	20231219	101900	57226430	2925	2925	2925	2925	0
562	20231219	101800	57226430	2925	2925	2925	2925	0
563	20231219	101700	57226430	2925	2925	2925	2925	0
564	20231219	101600	57226430	2925	2925	2925	2925	0
565	20231219	101500	57226430	2925	2930	2930	2925	743
566	20231219	101400	55050115	2925	2925	2925	2925	0
567	20231219	101300	55050115	2925	2925	2925	2925	0
568	20231219	101200	55050115	2925	2925	2925	2925	0
569	20231219	101100	55050115	2925	2925	2925	2925	0
570	20231219	101000	55050115	2925	2925	2925	2925	0
571	20231219	100900	55050115	2925	2925	2925	2925	0
572	20231219	100800	55050115	2925	2925	2925	2925	0
573	20231219	100700	55050115	2925	2925	2925	2925	0
574	20231219	100600	55050115	2925	2925	2925	2925	0
575	20231219	100500	55050115	2925	2925	2925	2925	0
576	20231219	100400	55050115	2925	2925	2925	2925	1
577	20231219	100300	55047190	2930	2930	2930	2930	0
578	20231219	100200	55047190	2930	2930	2930	2930	1600
579	20231219	100100	50359190	2930	2930	2930	2930	0
580	20231219	100000	50359190	2930	2930	2930	2930	0
581	20231219	095900	50359190	2930	2930	2930	2930	121
582	20231219	095800	50004660	2930	2930	2930	2930	0
583	20231219	095700	50004660	2930	2930	2930	2930	0
584	20231219	095600	50004660	2930	2940	2940	2930	200
585	20231219	095500	49418285	2945	2945	2945	2945	0
586	20231219	095400	49418285	2945	2945	2945	2945	0
587	20231219	095300	49418285	2945	2945	2945	2945	0
588	20231219	095200	49418285	2945	2945	2945	2945	0
589	20231219	095100	49418285	2945	2945	2945	2945	0
590	20231219	095000	49418285	2945	2945	2945	2945	0
591	20231219	094900	49418285	2945	2945	2945	2945	0
592	20231219	094800	49418285	2945	2945	2945	2945	43
593	20231219	094700	49291650	2945	2945	2945	2945	0
594	20231219	094600	49291650	2945	2945	2945	2945	0
595	20231219	094500	49291650	2945	2945	2945	2945	10
596	20231219	094400	49262200	2940	2940	2940	2940	0
597	20231219	094300	49262200	2940	2940	2940	2940	0
598	20231219	094200	49262200	2940	2940	2940	2940	0
599	20231219	094100	49262200	2940	2940	2940	2940	259
600	20231219	094000	48500740	2935	2935	2935	2935	0
601	20231219	093900	48500740	2935	2935	2935	2935	10
602	20231219	093800	48471390	2945	2945	2945	2945	0
603	20231219	093700	48471390	2945	2945	2945	2945	1
604	20231219	093600	48468445	2945	2940	2945	2940	40
605	20231219	093500	48350840	2940	2940	2940	2940	0
606	20231219	093400	48350840	2940	2940	2940	2940	1
607	20231219	093300	48347900	2920	2925	2925	2920	188
608	20231219	093200	47798770	2925	2930	2930	2925	4066
609	20231219	093100	35900120	2930	2930	2930	2930	500
610	20231219	093000	34435120	2930	2940	2940	2930	550
611	20231219	092900	32823120	2930	2930	2930	2930	503
612	20231219	092800	31349330	2930	2930	2930	2930	1572
613	20231219	092700	26743370	2930	2930	2930	2930	1
614	20231219	092600	26740440	2935	2935	2935	2935	0
615	20231219	092500	26740440	2935	2935	2935	2935	0
616	20231219	092400	26740440	2935	2935	2935	2935	0
617	20231219	092300	26740440	2935	2935	2935	2935	0
618	20231219	092200	26740440	2935	2935	2935	2935	43
619	20231219	092100	26614235	2940	2930	2940	2930	146
620	20231219	092000	26185945	2925	2925	2925	2925	0
621	20231219	091900	26185945	2925	2925	2925	2925	0
622	20231219	091800	26185945	2925	2925	2925	2925	517
623	20231219	091700	24673720	2935	2940	2940	2935	550
624	20231219	091600	23059220	2945	2950	2950	2945	51
625	20231219	091500	22909020	2940	2940	2940	2940	100
626	20231219	091400	22615020	2955	2950	2955	2945	68
627	20231219	091300	22414680	2960	2950	2960	2950	11
628	20231219	091200	22382220	2960	2960	2960	2960	1
629	20231219	091100	22379260	2965	2965	2965	2965	0
630	20231219	091000	22379260	2965	2965	2965	2965	1
631	20231219	090900	22376295	2945	2945	2945	2945	335
632	20231219	090800	21389720	2970	2970	2970	2970	0
633	20231219	090700	21389720	2970	2970	2970	2970	0
634	20231219	090600	21389720	2970	2970	2970	2970	0
635	20231219	090500	21389720	2970	2970	2970	2970	1
636	20231219	090400	21386750	2970	2970	2970	2970	1
637	20231219	090300	21383780	2945	2950	2950	2925	2961
638	20231219	090200	12695700	2945	2950	2950	2945	400
639	20231219	090100	11516575	2975	2950	2975	2950	250
640	20231219	090000	10773075	2975	2920	2975	2920	3680