KissMeData/103230/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200600	101446165	4075	4075	4075	4075	335
3	20231215	200500	101446165	4075	4075	4075	4075	0
4	20231215	200400	101446165	4075	4075	4075	4075	0
5	20231215	200300	101446165	4075	4075	4075	4075	0
6	20231215	200200	101446165	4075	4075	4075	4075	0
7	20231215	200100	101446165	4075	4075	4075	4075	0
8	20231215	200000	101446165	4075	4075	4075	4075	0
9	20231215	195900	101446165	4075	4075	4075	4075	0
10	20231215	195800	101446165	4075	4075	4075	4075	0
11	20231215	195700	101446165	4075	4075	4075	4075	0
12	20231215	195600	101446165	4075	4075	4075	4075	0
13	20231215	195500	101446165	4075	4075	4075	4075	0
14	20231215	195400	101446165	4075	4075	4075	4075	0
15	20231215	195300	101446165	4075	4075	4075	4075	0
16	20231215	195200	101446165	4075	4075	4075	4075	0
17	20231215	195100	101446165	4075	4075	4075	4075	0
18	20231215	195000	101446165	4075	4075	4075	4075	0
19	20231215	194900	101446165	4075	4075	4075	4075	0
20	20231215	194800	101446165	4075	4075	4075	4075	0
21	20231215	194700	101446165	4075	4075	4075	4075	0
22	20231215	194600	101446165	4075	4075	4075	4075	0
23	20231215	194500	101446165	4075	4075	4075	4075	0
24	20231215	194400	101446165	4075	4075	4075	4075	0
25	20231215	194300	101446165	4075	4075	4075	4075	0
26	20231215	194200	101446165	4075	4075	4075	4075	0
27	20231215	194100	101446165	4075	4075	4075	4075	0
28	20231215	194000	101446165	4075	4075	4075	4075	0
29	20231215	193900	101446165	4075	4075	4075	4075	0
30	20231215	193800	101446165	4075	4075	4075	4075	0
31	20231215	193700	101446165	4075	4075	4075	4075	0
32	20231215	193600	101446165	4075	4075	4075	4075	335
33	20231215	193500	101446165	4075	4075	4075	4075	0
34	20231215	193400	101446165	4075	4075	4075	4075	0
35	20231215	193300	101446165	4075	4075	4075	4075	0
36	20231215	193200	101446165	4075	4075	4075	4075	0
37	20231215	193100	101446165	4075	4075	4075	4075	0
38	20231215	193000	101446165	4075	4075	4075	4075	0
39	20231215	192900	101446165	4075	4075	4075	4075	0
40	20231215	192800	101446165	4075	4075	4075	4075	0
41	20231215	192700	101446165	4075	4075	4075	4075	0
42	20231215	192600	101446165	4075	4075	4075	4075	0
43	20231215	192500	101446165	4075	4075	4075	4075	0
44	20231215	192400	101446165	4075	4075	4075	4075	0
45	20231215	192300	101446165	4075	4075	4075	4075	0
46	20231215	192200	101446165	4075	4075	4075	4075	0
47	20231215	192100	101446165	4075	4075	4075	4075	0
48	20231215	192000	101446165	4075	4075	4075	4075	0
49	20231215	191900	101446165	4075	4075	4075	4075	0
50	20231215	191800	101446165	4075	4075	4075	4075	0
51	20231215	191700	101446165	4075	4075	4075	4075	0
52	20231215	191600	101446165	4075	4075	4075	4075	0
53	20231215	191500	101446165	4075	4075	4075	4075	0
54	20231215	191400	101446165	4075	4075	4075	4075	0
55	20231215	191300	101446165	4075	4075	4075	4075	0
56	20231215	191200	101446165	4075	4075	4075	4075	0
57	20231215	191100	101446165	4075	4075	4075	4075	0
58	20231215	191000	101446165	4075	4075	4075	4075	0
59	20231215	190900	101446165	4075	4075	4075	4075	0
60	20231215	190800	101446165	4075	4075	4075	4075	0
61	20231215	190700	101446165	4075	4075	4075	4075	0
62	20231215	190600	101446165	4075	4075	4075	4075	335
63	20231215	190500	101446165	4075	4075	4075	4075	0
64	20231215	190400	101446165	4075	4075	4075	4075	0
65	20231215	190300	101446165	4075	4075	4075	4075	0
66	20231215	190200	101446165	4075	4075	4075	4075	0
67	20231215	190100	101446165	4075	4075	4075	4075	0
68	20231215	190000	101446165	4075	4075	4075	4075	0
69	20231215	185900	101446165	4075	4075	4075	4075	0
70	20231215	185800	101446165	4075	4075	4075	4075	0
71	20231215	185700	101446165	4075	4075	4075	4075	0
72	20231215	185600	101446165	4075	4075	4075	4075	0
73	20231215	185500	101446165	4075	4075	4075	4075	0
74	20231215	185400	101446165	4075	4075	4075	4075	0
75	20231215	185300	101446165	4075	4075	4075	4075	0
76	20231215	185200	101446165	4075	4075	4075	4075	0
77	20231215	185100	101446165	4075	4075	4075	4075	0
78	20231215	185000	101446165	4075	4075	4075	4075	0
79	20231215	184900	101446165	4075	4075	4075	4075	0
80	20231215	184800	101446165	4075	4075	4075	4075	0
81	20231215	184700	101446165	4075	4075	4075	4075	0
82	20231215	184600	101446165	4075	4075	4075	4075	0
83	20231215	184500	101446165	4075	4075	4075	4075	0
84	20231215	184400	101446165	4075	4075	4075	4075	0
85	20231215	184300	101446165	4075	4075	4075	4075	0
86	20231215	184200	101446165	4075	4075	4075	4075	0
87	20231215	184100	101446165	4075	4075	4075	4075	0
88	20231215	184000	101446165	4075	4075	4075	4075	0
89	20231215	183900	101446165	4075	4075	4075	4075	0
90	20231215	183800	101446165	4075	4075	4075	4075	0
91	20231215	183700	101446165	4075	4075	4075	4075	0
92	20231215	183600	101446165	4075	4075	4075	4075	335
93	20231215	183500	101446165	4075	4075	4075	4075	0
94	20231215	183400	101446165	4075	4075	4075	4075	0
95	20231215	183300	101446165	4075	4075	4075	4075	0
96	20231215	183200	101446165	4075	4075	4075	4075	0
97	20231215	183100	101446165	4075	4075	4075	4075	0
98	20231215	183000	101446165	4075	4075	4075	4075	0
99	20231215	182900	101446165	4075	4075	4075	4075	0
100	20231215	182800	101446165	4075	4075	4075	4075	0
101	20231215	182700	101446165	4075	4075	4075	4075	0
102	20231215	182600	101446165	4075	4075	4075	4075	0
103	20231215	182500	101446165	4075	4075	4075	4075	0
104	20231215	182400	101446165	4075	4075	4075	4075	0
105	20231215	182300	101446165	4075	4075	4075	4075	0
106	20231215	182200	101446165	4075	4075	4075	4075	0
107	20231215	182100	101446165	4075	4075	4075	4075	0
108	20231215	182000	101446165	4075	4075	4075	4075	0
109	20231215	181900	101446165	4075	4075	4075	4075	0
110	20231215	181800	101446165	4075	4075	4075	4075	0
111	20231215	181700	101446165	4075	4075	4075	4075	0
112	20231215	181600	101446165	4075	4075	4075	4075	0
113	20231215	181500	101446165	4075	4075	4075	4075	0
114	20231215	181400	101446165	4075	4075	4075	4075	0
115	20231215	181300	101446165	4075	4075	4075	4075	0
116	20231215	181200	101446165	4075	4075	4075	4075	0
117	20231215	181100	101446165	4075	4075	4075	4075	0
118	20231215	181000	101446165	4075	4075	4075	4075	0
119	20231215	180900	101446165	4075	4075	4075	4075	0
120	20231215	180800	101446165	4075	4075	4075	4075	0
121	20231215	180700	101446165	4075	4075	4075	4075	0
122	20231215	180600	101446165	4075	4075	4075	4075	335
123	20231215	180500	101446165	4075	4075	4075	4075	0
124	20231215	180400	101446165	4075	4075	4075	4075	0
125	20231215	180300	101446165	4075	4075	4075	4075	0
126	20231215	180200	101446165	4075	4075	4075	4075	0
127	20231215	180100	101446165	4075	4075	4075	4075	0
128	20231215	180000	101446165	4075	4075	4075	4075	0
129	20231215	175900	101446165	4075	4075	4075	4075	0
130	20231215	175800	101446165	4075	4075	4075	4075	0
131	20231215	175700	101446165	4075	4075	4075	4075	0
132	20231215	175600	101446165	4075	4075	4075	4075	0
133	20231215	175500	101446165	4075	4075	4075	4075	0
134	20231215	175400	101446165	4075	4075	4075	4075	0
135	20231215	175300	101446165	4075	4075	4075	4075	0
136	20231215	175200	101446165	4075	4075	4075	4075	0
137	20231215	175100	101446165	4075	4075	4075	4075	0
138	20231215	175000	101446165	4075	4075	4075	4075	0
139	20231215	174900	101446165	4075	4075	4075	4075	0
140	20231215	174800	101446165	4075	4075	4075	4075	0
141	20231215	174700	101446165	4075	4075	4075	4075	0
142	20231215	174600	101446165	4075	4075	4075	4075	0
143	20231215	174500	101446165	4075	4075	4075	4075	0
144	20231215	174400	101446165	4075	4075	4075	4075	0
145	20231215	174300	101446165	4075	4075	4075	4075	0
146	20231215	174200	101446165	4075	4075	4075	4075	0
147	20231215	174100	101446165	4075	4075	4075	4075	0
148	20231215	174000	101446165	4075	4075	4075	4075	0
149	20231215	173900	101446165	4075	4075	4075	4075	0
150	20231215	173800	101446165	4075	4075	4075	4075	0
151	20231215	173700	101446165	4075	4075	4075	4075	0
152	20231215	173600	101446165	4075	4075	4075	4075	335
153	20231215	173500	101446165	4075	4075	4075	4075	0
154	20231215	173400	101446165	4075	4075	4075	4075	0
155	20231215	173300	101446165	4075	4075	4075	4075	0
156	20231215	173200	101446165	4075	4075	4075	4075	0
157	20231215	173100	101446165	4075	4075	4075	4075	0
158	20231215	173000	101446165	4075	4075	4075	4075	0
159	20231215	172900	101446165	4075	4075	4075	4075	0
160	20231215	172800	101446165	4075	4075	4075	4075	0
161	20231215	172700	101446165	4075	4075	4075	4075	0
162	20231215	172600	101446165	4075	4075	4075	4075	0
163	20231215	172500	101446165	4075	4075	4075	4075	0
164	20231215	172400	101446165	4075	4075	4075	4075	0
165	20231215	172300	101446165	4075	4075	4075	4075	0
166	20231215	172200	101446165	4075	4075	4075	4075	0
167	20231215	172100	101446165	4075	4075	4075	4075	0
168	20231215	172000	101446165	4075	4075	4075	4075	0
169	20231215	171900	101446165	4075	4075	4075	4075	0
170	20231215	171800	101446165	4075	4075	4075	4075	0
171	20231215	171700	101446165	4075	4075	4075	4075	0
172	20231215	171600	101446165	4075	4075	4075	4075	0
173	20231215	171500	101446165	4075	4075	4075	4075	0
174	20231215	171400	101446165	4075	4075	4075	4075	0
175	20231215	171300	101446165	4075	4075	4075	4075	0
176	20231215	171200	101446165	4075	4075	4075	4075	0
177	20231215	171100	101446165	4075	4075	4075	4075	0
178	20231215	171000	101446165	4075	4075	4075	4075	0
179	20231215	170900	101446165	4075	4075	4075	4075	0
180	20231215	170800	101446165	4075	4075	4075	4075	0
181	20231215	170700	101446165	4075	4075	4075	4075	0
182	20231215	170600	101446165	4075	4075	4075	4075	335
183	20231215	170500	101446165	4075	4075	4075	4075	0
184	20231215	170400	101446165	4075	4075	4075	4075	0
185	20231215	170300	101446165	4075	4075	4075	4075	0
186	20231215	170200	101446165	4075	4075	4075	4075	0
187	20231215	170100	101446165	4075	4075	4075	4075	0
188	20231215	170000	101446165	4075	4075	4075	4075	0
189	20231215	165900	101446165	4075	4075	4075	4075	0
190	20231215	165800	101446165	4075	4075	4075	4075	0
191	20231215	165700	101446165	4075	4075	4075	4075	0
192	20231215	165600	101446165	4075	4075	4075	4075	0
193	20231215	165500	101446165	4075	4075	4075	4075	0
194	20231215	165400	101446165	4075	4075	4075	4075	0
195	20231215	165300	101446165	4075	4075	4075	4075	0
196	20231215	165200	101446165	4075	4075	4075	4075	0
197	20231215	165100	101446165	4075	4075	4075	4075	0
198	20231215	165000	101446165	4075	4075	4075	4075	0
199	20231215	164900	101446165	4075	4075	4075	4075	0
200	20231215	164800	101446165	4075	4075	4075	4075	0
201	20231215	164700	101446165	4075	4075	4075	4075	0
202	20231215	164600	101446165	4075	4075	4075	4075	0
203	20231215	164500	101446165	4075	4075	4075	4075	0
204	20231215	164400	101446165	4075	4075	4075	4075	0
205	20231215	164300	101446165	4075	4075	4075	4075	0
206	20231215	164200	101446165	4075	4075	4075	4075	0
207	20231215	164100	101446165	4075	4075	4075	4075	0
208	20231215	164000	101446165	4075	4075	4075	4075	0
209	20231215	163900	101446165	4075	4075	4075	4075	0
210	20231215	163800	101446165	4075	4075	4075	4075	0
211	20231215	163700	101446165	4075	4075	4075	4075	0
212	20231215	163600	101446165	4075	4075	4075	4075	335
213	20231215	163500	101446165	4075	4075	4075	4075	0
214	20231215	163400	101446165	4075	4075	4075	4075	0
215	20231215	163300	101446165	4075	4075	4075	4075	0
216	20231215	163200	101446165	4075	4075	4075	4075	0
217	20231215	163100	101446165	4075	4075	4075	4075	0
218	20231215	163000	101446165	4075	4075	4075	4075	0
219	20231215	162900	101446165	4075	4075	4075	4075	0
220	20231215	162800	101446165	4075	4075	4075	4075	0
221	20231215	162700	101446165	4075	4075	4075	4075	0
222	20231215	162600	101446165	4075	4075	4075	4075	0
223	20231215	162500	101446165	4075	4075	4075	4075	0
224	20231215	162400	101446165	4075	4075	4075	4075	0
225	20231215	162300	101446165	4075	4075	4075	4075	0
226	20231215	162200	101446165	4075	4075	4075	4075	0
227	20231215	162100	101446165	4075	4075	4075	4075	0
228	20231215	162000	101446165	4075	4075	4075	4075	0
229	20231215	161900	101446165	4075	4075	4075	4075	0
230	20231215	161800	101446165	4075	4075	4075	4075	0
231	20231215	161700	101446165	4075	4075	4075	4075	0
232	20231215	161600	101446165	4075	4075	4075	4075	0
233	20231215	161500	101446165	4075	4075	4075	4075	0
234	20231215	161400	101446165	4075	4075	4075	4075	0
235	20231215	161300	101446165	4075	4075	4075	4075	0
236	20231215	161200	101446165	4075	4075	4075	4075	0
237	20231215	161100	101446165	4075	4075	4075	4075	0
238	20231215	161000	101446165	4075	4075	4075	4075	0
239	20231215	160900	101446165	4075	4075	4075	4075	0
240	20231215	160800	101446165	4075	4075	4075	4075	0
241	20231215	160700	101446165	4075	4075	4075	4075	0
242	20231215	160600	101446165	4075	4075	4075	4075	335
243	20231215	160500	101446165	4075	4075	4075	4075	0
244	20231215	160400	101446165	4075	4075	4075	4075	0
245	20231215	160300	101446165	4075	4075	4075	4075	0
246	20231215	160200	101446165	4075	4075	4075	4075	0
247	20231215	160100	101446165	4075	4075	4075	4075	0
248	20231215	160000	101446165	4075	4075	4075	4075	0
249	20231215	155900	101446165	4075	4075	4075	4075	0
250	20231215	155800	101446165	4075	4075	4075	4075	0
251	20231215	155700	101446165	4075	4075	4075	4075	0
252	20231215	155600	101446165	4075	4075	4075	4075	0
253	20231215	155500	101446165	4075	4075	4075	4075	0
254	20231215	155400	101446165	4075	4075	4075	4075	0
255	20231215	155300	101446165	4075	4075	4075	4075	0
256	20231215	155200	101446165	4075	4075	4075	4075	0
257	20231215	155100	101446165	4075	4075	4075	4075	0
258	20231215	155000	101446165	4075	4075	4075	4075	0
259	20231215	154900	101446165	4075	4075	4075	4075	0
260	20231215	154800	101446165	4075	4075	4075	4075	0
261	20231215	154700	101446165	4075	4075	4075	4075	0
262	20231215	154600	101446165	4075	4075	4075	4075	0
263	20231215	154500	101446165	4075	4075	4075	4075	0
264	20231215	154400	101446165	4075	4075	4075	4075	0
265	20231215	154300	101446165	4075	4075	4075	4075	0
266	20231215	154200	101446165	4075	4075	4075	4075	0
267	20231215	154100	101446165	4075	4075	4075	4075	0
268	20231215	154000	101446165	4075	4075	4075	4075	0
269	20231215	153900	101446165	4075	4075	4075	4075	0
270	20231215	153800	101446165	4075	4075	4075	4075	0
271	20231215	153700	101446165	4075	4075	4075	4075	0
272	20231215	153600	101446165	4075	4075	4075	4075	335
273	20231215	153500	101446165	4075	4075	4075	4075	0
274	20231215	153400	101446165	4075	4075	4075	4075	0
275	20231215	153300	101446165	4075	4075	4075	4075	0
276	20231215	153200	101446165	4075	4075	4075	4075	0
277	20231215	153100	101446165	4075	4075	4075	4075	0
278	20231215	153000	101446165	4075	4075	4075	4075	335
279	20231215	152900	100081040	4075	4075	4075	4075	0
280	20231215	152800	100081040	4075	4075	4075	4075	0
281	20231215	152700	100081040	4075	4075	4075	4075	0
282	20231215	152600	100081040	4075	4075	4075	4075	0
283	20231215	152500	100081040	4075	4075	4075	4075	0
284	20231215	152400	100081040	4075	4075	4075	4075	0
285	20231215	152300	100081040	4075	4075	4075	4075	0
286	20231215	152200	100081040	4075	4075	4075	4075	0
287	20231215	152100	100081040	4075	4075	4075	4075	0
288	20231215	152000	100081040	4075	4075	4075	4075	0
289	20231215	151900	100081040	4075	4075	4075	4075	0
290	20231215	151800	100081040	4075	4075	4075	4075	0
291	20231215	151700	100081040	4075	4075	4075	4075	50
292	20231215	151600	99877290	4055	4055	4055	4055	0
293	20231215	151500	99877290	4055	4055	4055	4055	224
294	20231215	151400	98968970	4075	4075	4075	4075	0
295	20231215	151300	98968970	4075	4075	4075	4075	245
296	20231215	151200	97970595	4075	4075	4075	4075	0
297	20231215	151100	97970595	4075	4075	4075	4075	0
298	20231215	151000	97970595	4075	4075	4075	4075	1
299	20231215	150900	97966520	4055	4055	4055	4055	0
300	20231215	150800	97966520	4055	4055	4055	4055	0
301	20231215	150700	97966520	4055	4055	4055	4055	0
302	20231215	150600	97966520	4055	4055	4055	4055	0
303	20231215	150500	97966520	4055	4055	4055	4055	0
304	20231215	150400	97966520	4055	4055	4055	4055	189
305	20231215	150300	97200125	4055	4055	4055	4055	50
306	20231215	150200	96997375	4055	4055	4055	4055	0
307	20231215	150100	96997375	4055	4055	4055	4055	93
308	20231215	150000	96620260	4055	4055	4055	4055	0
309	20231215	145900	96620260	4055	4055	4055	4055	0
310	20231215	145800	96620260	4055	4055	4055	4055	0
311	20231215	145700	96620260	4055	4055	4055	4055	0
312	20231215	145600	96620260	4055	4070	4070	4055	79
313	20231215	145500	96299495	4075	4075	4075	4075	0
314	20231215	145400	96299495	4075	4075	4075	4075	0
315	20231215	145300	96299495	4075	4075	4075	4075	0
316	20231215	145200	96299495	4075	4075	4075	4075	0
317	20231215	145100	96299495	4075	4075	4075	4075	0
318	20231215	145000	96299495	4075	4075	4075	4075	0
319	20231215	144900	96299495	4075	4075	4075	4075	2
320	20231215	144800	96291345	4075	4075	4075	4075	0
321	20231215	144700	96291345	4075	4070	4075	4070	108
322	20231215	144600	95851745	4075	4075	4075	4075	0
323	20231215	144500	95851745	4075	4075	4075	4075	0
324	20231215	144400	95851745	4075	4070	4075	4070	1108
325	20231215	144300	91340120	4070	4070	4070	4070	0
326	20231215	144200	91340120	4070	4070	4070	4070	0
327	20231215	144100	91340120	4070	4070	4070	4070	0
328	20231215	144000	91340120	4070	4065	4070	4065	556
329	20231215	143900	89077230	4055	4055	4055	4055	0
330	20231215	143800	89077230	4055	4065	4065	4055	9
331	20231215	143700	89040655	4055	4055	4055	4055	0
332	20231215	143600	89040655	4055	4055	4055	4055	0
333	20231215	143500	89040655	4055	4055	4055	4055	0
334	20231215	143400	89040655	4055	4055	4055	4055	26
335	20231215	143300	88935225	4065	4065	4065	4065	0
336	20231215	143200	88935225	4065	4065	4065	4065	0
337	20231215	143100	88935225	4065	4065	4065	4065	0
338	20231215	143000	88935225	4065	4065	4065	4065	0
339	20231215	142900	88935225	4065	4065	4065	4065	8
340	20231215	142800	88902705	4055	4055	4055	4055	0
341	20231215	142700	88902705	4055	4055	4055	4055	0
342	20231215	142600	88902705	4055	4055	4055	4055	0
343	20231215	142500	88902705	4055	4055	4055	4055	0
344	20231215	142400	88902705	4055	4055	4055	4055	22
345	20231215	142300	88813495	4070	4070	4070	4070	0
346	20231215	142200	88813495	4070	4070	4070	4070	0
347	20231215	142100	88813495	4070	4070	4070	4070	0
348	20231215	142000	88813495	4070	4060	4070	4060	49
349	20231215	141900	88614110	4055	4055	4055	4055	0
350	20231215	141800	88614110	4055	4055	4055	4055	0
351	20231215	141700	88614110	4055	4055	4055	4055	0
352	20231215	141600	88614110	4055	4055	4055	4055	11
353	20231215	141500	88569505	4060	4060	4060	4060	0
354	20231215	141400	88569505	4060	4060	4060	4060	0
355	20231215	141300	88569505	4060	4060	4060	4060	0
356	20231215	141200	88569505	4060	4060	4060	4060	0
357	20231215	141100	88569505	4060	4065	4065	4060	658
358	20231215	141000	85897775	4065	4065	4065	4065	0
359	20231215	140900	85897775	4065	4065	4065	4065	0
360	20231215	140800	85897775	4065	4065	4065	4065	0
361	20231215	140700	85897775	4065	4065	4065	4065	0
362	20231215	140600	85897775	4065	4065	4065	4065	0
363	20231215	140500	85897775	4065	4065	4065	4065	0
364	20231215	140400	85897775	4065	4065	4065	4065	0
365	20231215	140300	85897775	4065	4065	4065	4065	0
366	20231215	140200	85897775	4065	4065	4065	4065	8
367	20231215	140100	85865255	4065	4065	4065	4065	0
368	20231215	140000	85865255	4065	4065	4065	4065	41
369	20231215	135900	85698590	4060	4060	4060	4060	0
370	20231215	135800	85698590	4060	4060	4060	4060	0
371	20231215	135700	85698590	4060	4060	4060	4060	0
372	20231215	135600	85698590	4060	4060	4060	4060	0
373	20231215	135500	85698590	4060	4060	4060	4060	266
374	20231215	135400	84618630	4060	4060	4060	4060	78
375	20231215	135300	84301950	4075	4075	4075	4075	8
376	20231215	135200	84269350	4075	4075	4075	4075	0
377	20231215	135100	84269350	4075	4075	4075	4075	0
378	20231215	135000	84269350	4075	4075	4075	4075	0
379	20231215	134900	84269350	4075	4075	4075	4075	0
380	20231215	134800	84269350	4075	4075	4075	4075	0
381	20231215	134700	84269350	4075	4075	4075	4075	0
382	20231215	134600	84269350	4075	4075	4075	4075	0
383	20231215	134500	84269350	4075	4075	4075	4075	0
384	20231215	134400	84269350	4075	4070	4075	4070	8
385	20231215	134300	84236755	4075	4075	4075	4075	0
386	20231215	134200	84236755	4075	4075	4075	4075	0
387	20231215	134100	84236755	4075	4075	4075	4075	0
388	20231215	134000	84236755	4075	4075	4075	4075	41
389	20231215	133900	84069680	4075	4075	4075	4075	0
390	20231215	133800	84069680	4075	4075	4075	4075	0
391	20231215	133700	84069680	4075	4075	4075	4075	0
392	20231215	133600	84069680	4075	4075	4075	4075	0
393	20231215	133500	84069680	4075	4070	4075	4070	8
394	20231215	133400	84037110	4075	4075	4075	4075	0
395	20231215	133300	84037110	4075	4075	4075	4075	0
396	20231215	133200	84037110	4075	4075	4075	4075	0
397	20231215	133100	84037110	4075	4075	4075	4075	0
398	20231215	133000	84037110	4075	4075	4075	4075	0
399	20231215	132900	84037110	4075	4075	4075	4075	0
400	20231215	132800	84037110	4075	4075	4075	4075	0
401	20231215	132700	84037110	4075	4075	4075	4075	0
402	20231215	132600	84037110	4075	4070	4075	4070	9
403	20231215	132500	84000440	4060	4060	4060	4060	193
404	20231215	132400	83216860	4075	4075	4075	4075	0
405	20231215	132300	83216860	4075	4075	4075	4075	0
406	20231215	132200	83216860	4075	4075	4075	4075	0
407	20231215	132100	83216860	4075	4075	4075	4075	0
408	20231215	132000	83216860	4075	4075	4075	4075	41
409	20231215	131900	83049785	4075	4075	4075	4075	0
410	20231215	131800	83049785	4075	4075	4075	4075	0
411	20231215	131700	83049785	4075	4075	4075	4075	9
412	20231215	131600	83013110	4075	4075	4075	4075	0
413	20231215	131500	83013110	4075	4075	4075	4075	0
414	20231215	131400	83013110	4075	4075	4075	4075	0
415	20231215	131300	83013110	4075	4075	4075	4075	0
416	20231215	131200	83013110	4075	4075	4075	4075	0
417	20231215	131100	83013110	4075	4075	4075	4075	0
418	20231215	131000	83013110	4075	4075	4075	4075	0
419	20231215	130900	83013110	4075	4075	4075	4075	0
420	20231215	130800	83013110	4075	4075	4075	4075	9
421	20231215	130700	82976435	4070	4070	4070	4070	0
422	20231215	130600	82976435	4070	4070	4070	4070	0
423	20231215	130500	82976435	4070	4050	4070	4050	658
424	20231215	130400	80304155	4050	4050	4050	4050	0
425	20231215	130300	80304155	4050	4060	4060	4050	2000
426	20231215	130200	72192290	4070	4070	4070	4070	0
427	20231215	130100	72192290	4070	4070	4070	4070	0
428	20231215	130000	72192290	4070	4070	4070	4070	41
429	20231215	125900	72025420	4070	4070	4070	4070	9
430	20231215	125800	71988790	4060	4060	4060	4060	0
431	20231215	125700	71988790	4060	4060	4060	4060	0
432	20231215	125600	71988790	4060	4060	4060	4060	0
433	20231215	125500	71988790	4060	4060	4060	4060	89
434	20231215	125400	71627450	4070	4070	4070	4070	0
435	20231215	125300	71627450	4070	4070	4070	4070	0
436	20231215	125200	71627450	4070	4070	4070	4070	0
437	20231215	125100	71627450	4070	4070	4070	4070	0
438	20231215	125000	71627450	4070	4070	4070	4070	9
439	20231215	124900	71590820	4070	4070	4070	4070	0
440	20231215	124800	71590820	4070	4070	4070	4070	0
441	20231215	124700	71590820	4070	4070	4070	4070	0
442	20231215	124600	71590820	4070	4070	4070	4070	0
443	20231215	124500	71590820	4070	4070	4070	4070	0
444	20231215	124400	71590820	4070	4070	4070	4070	0
445	20231215	124300	71590820	4070	4070	4070	4070	0
446	20231215	124200	71590820	4070	4070	4070	4070	0
447	20231215	124100	71590820	4070	4070	4070	4070	9
448	20231215	124000	71554190	4070	4065	4070	4065	41
449	20231215	123900	71387495	4065	4065	4065	4065	0
450	20231215	123800	71387495	4065	4065	4065	4065	0
451	20231215	123700	71387495	4065	4065	4065	4065	0
452	20231215	123600	71387495	4065	4065	4065	4065	0
453	20231215	123500	71387495	4065	4065	4065	4065	0
454	20231215	123400	71387495	4065	4065	4065	4065	0
455	20231215	123300	71387495	4065	4065	4065	4065	0
456	20231215	123200	71387495	4065	4065	4065	4065	9
457	20231215	123100	71350910	4055	4055	4055	4055	0
458	20231215	123000	71350910	4055	4055	4055	4055	0
459	20231215	122900	71350910	4055	4055	4055	4055	0
460	20231215	122800	71350910	4055	4055	4055	4055	0
461	20231215	122700	71350910	4055	4055	4055	4055	0
462	20231215	122600	71350910	4055	4055	4055	4055	0
463	20231215	122500	71350910	4055	4055	4055	4055	0
464	20231215	122400	71350910	4055	4055	4055	4055	3
465	20231215	122300	71338745	4065	4065	4065	4065	9
466	20231215	122200	71302160	4065	4065	4065	4065	0
467	20231215	122100	71302160	4065	4065	4065	4065	0
468	20231215	122000	71302160	4065	4065	4065	4065	41
469	20231215	121900	71135495	4060	4060	4060	4060	0
470	20231215	121800	71135495	4060	4060	4060	4060	619
471	20231215	121700	68622355	4060	4060	4060	4060	8
472	20231215	121600	68589875	4065	4065	4065	4065	0
473	20231215	121500	68589875	4065	4065	4065	4065	0
474	20231215	121400	68589875	4065	4065	4065	4065	9
475	20231215	121300	68553290	4060	4060	4060	4060	0
476	20231215	121200	68553290	4060	4060	4060	4060	0
477	20231215	121100	68553290	4060	4060	4060	4060	0
478	20231215	121000	68553290	4060	4060	4060	4060	0
479	20231215	120900	68553290	4060	4060	4060	4060	290
480	20231215	120800	67375890	4065	4065	4065	4065	0
481	20231215	120700	67375890	4065	4065	4065	4065	0
482	20231215	120600	67375890	4065	4065	4065	4065	0
483	20231215	120500	67375890	4065	4065	4065	4065	9
484	20231215	120400	67339305	4060	4060	4060	4060	15
485	20231215	120300	67278405	4060	4060	4060	4060	0
486	20231215	120200	67278405	4060	4060	4060	4060	0
487	20231215	120100	67278405	4060	4060	4060	4060	24
488	20231215	120000	67180965	4065	4065	4065	4065	41
489	20231215	115900	67014300	4060	4060	4060	4060	16
490	20231215	115800	66949340	4060	4060	4060	4060	0
491	20231215	115700	66949340	4060	4060	4060	4060	0
492	20231215	115600	66949340	4060	4060	4060	4060	0
493	20231215	115500	66949340	4060	4060	4060	4060	0
494	20231215	115400	66949340	4060	4065	4065	4060	207
495	20231215	115300	66108185	4070	4070	4070	4070	0
496	20231215	115200	66108185	4070	4070	4070	4070	0
497	20231215	115100	66108185	4070	4070	4070	4070	0
498	20231215	115000	66108185	4070	4070	4070	4070	0
499	20231215	114900	66108185	4070	4070	4070	4070	0
500	20231215	114800	66108185	4070	4070	4070	4070	0
501	20231215	114700	66108185	4070	4070	4070	4070	0
502	20231215	114600	66108185	4070	4070	4070	4070	100
503	20231215	114500	65701185	4070	4070	4070	4070	17
504	20231215	114400	65631995	4070	4070	4070	4070	0
505	20231215	114300	65631995	4070	4070	4070	4070	0
506	20231215	114200	65631995	4070	4070	4070	4070	0
507	20231215	114100	65631995	4070	4070	4070	4070	0
508	20231215	114000	65631995	4070	4070	4070	4070	41
509	20231215	113900	65465125	4070	4070	4070	4070	0
510	20231215	113800	65465125	4070	4070	4070	4070	56
511	20231215	113700	65237205	4070	4070	4070	4070	0
512	20231215	113600	65237205	4070	4070	4070	4070	0
513	20231215	113500	65237205	4070	4070	4070	4070	0
514	20231215	113400	65237205	4070	4070	4070	4070	3
515	20231215	113300	65224995	4060	4060	4060	4060	0
516	20231215	113200	65224995	4060	4060	4060	4060	0
517	20231215	113100	65224995	4060	4060	4060	4060	0
518	20231215	113000	65224995	4060	4060	4060	4060	0
519	20231215	112900	65224995	4060	4060	4060	4060	0
520	20231215	112800	65224995	4060	4065	4065	4060	306
521	20231215	112700	63982245	4070	4070	4070	4070	92
522	20231215	112600	63607805	4075	4075	4075	4075	0
523	20231215	112500	63607805	4075	4075	4075	4075	0
524	20231215	112400	63607805	4075	4075	4075	4075	0
525	20231215	112300	63607805	4075	4075	4075	4075	0
526	20231215	112200	63607805	4075	4075	4075	4075	0
527	20231215	112100	63607805	4075	4075	4075	4075	0
528	20231215	112000	63607805	4075	4070	4075	4070	41
529	20231215	111900	63440765	4060	4060	4060	4060	0
530	20231215	111800	63440765	4060	4060	4060	4060	0
531	20231215	111700	63440765	4060	4060	4060	4060	0
532	20231215	111600	63440765	4060	4060	4060	4060	0
533	20231215	111500	63440765	4060	4060	4060	4060	0
534	20231215	111400	63440765	4060	4060	4060	4060	197
535	20231215	111300	62640945	4075	4075	4075	4075	0
536	20231215	111200	62640945	4075	4075	4075	4075	0
537	20231215	111100	62640945	4075	4075	4075	4075	0
538	20231215	111000	62640945	4075	4075	4075	4075	0
539	20231215	110900	62640945	4075	4075	4075	4075	0
540	20231215	110800	62640945	4075	4075	4075	4075	0
541	20231215	110700	62640945	4075	4075	4075	4075	0
542	20231215	110600	62640945	4075	4075	4075	4075	0
543	20231215	110500	62640945	4075	4075	4075	4075	0
544	20231215	110400	62640945	4075	4075	4075	4075	0
545	20231215	110300	62640945	4075	4070	4075	4070	2
546	20231215	110200	62632800	4075	4075	4075	4075	0
547	20231215	110100	62632800	4075	4075	4075	4075	0
548	20231215	110000	62632800	4075	4075	4075	4075	41
549	20231215	105900	62465725	4075	4075	4075	4075	0
550	20231215	105800	62465725	4075	4075	4075	4075	0
551	20231215	105700	62465725	4075	4075	4075	4075	10
552	20231215	105600	62424975	4075	4075	4075	4075	0
553	20231215	105500	62424975	4075	4075	4075	4075	0
554	20231215	105400	62424975	4075	4075	4075	4075	0
555	20231215	105300	62424975	4075	4075	4075	4075	0
556	20231215	105200	62424975	4075	4075	4075	4075	0
557	20231215	105100	62424975	4075	4075	4075	4075	0
558	20231215	105000	62424975	4075	4075	4075	4075	0
559	20231215	104900	62424975	4075	4075	4075	4075	0
560	20231215	104800	62424975	4075	4075	4075	4075	0
561	20231215	104700	62424975	4075	4075	4075	4075	0
562	20231215	104600	62424975	4075	4075	4075	4075	0
563	20231215	104500	62424975	4075	4075	4075	4075	0
564	20231215	104400	62424975	4075	4075	4075	4075	10
565	20231215	104300	62384225	4075	4075	4075	4075	0
566	20231215	104200	62384225	4075	4070	4075	4070	20
567	20231215	104100	62302735	4075	4075	4075	4075	0
568	20231215	104000	62302735	4075	4070	4075	4070	42
569	20231215	103900	62131660	4075	4075	4075	4075	0
570	20231215	103800	62131660	4075	4075	4075	4075	0
571	20231215	103700	62131660	4075	4075	4075	4075	0
572	20231215	103600	62131660	4075	4075	4075	4075	0
573	20231215	103500	62131660	4075	4075	4075	4075	0
574	20231215	103400	62131660	4075	4075	4075	4075	0
575	20231215	103300	62131660	4075	4075	4075	4075	0
576	20231215	103200	62131660	4075	4075	4075	4075	0
577	20231215	103100	62131660	4075	4075	4075	4075	0
578	20231215	103000	62131660	4075	4075	4075	4075	0
579	20231215	102900	62131660	4075	4075	4075	4075	0
580	20231215	102800	62131660	4075	4075	4075	4075	0
581	20231215	102700	62131660	4075	4075	4075	4075	0
582	20231215	102600	62131660	4075	4075	4075	4075	0
583	20231215	102500	62131660	4075	4075	4075	4075	0
584	20231215	102400	62131660	4075	4075	4075	4075	87
585	20231215	102300	61777135	4080	4080	4080	4080	0
586	20231215	102200	61777135	4080	4080	4080	4080	0
587	20231215	102100	61777135	4080	4080	4080	4080	0
588	20231215	102000	61777135	4080	4080	4080	4080	42
589	20231215	101900	61605775	4080	4080	4080	4080	0
590	20231215	101800	61605775	4080	4080	4080	4080	0
591	20231215	101700	61605775	4080	4080	4080	4080	0
592	20231215	101600	61605775	4080	4080	4080	4080	0
593	20231215	101500	61605775	4080	4080	4080	4080	0
594	20231215	101400	61605775	4080	4080	4080	4080	0
595	20231215	101300	61605775	4080	4080	4080	4080	0
596	20231215	101200	61605775	4080	4080	4080	4080	0
597	20231215	101100	61605775	4080	4080	4080	4080	0
598	20231215	101000	61605775	4080	4080	4080	4080	0
599	20231215	100900	61605775	4080	4080	4080	4080	0
600	20231215	100800	61605775	4080	4080	4080	4080	161
601	20231215	100700	60948895	4080	4080	4080	4080	0
602	20231215	100600	60948895	4080	4080	4080	4080	0
603	20231215	100500	60948895	4080	4080	4080	4080	0
604	20231215	100400	60948895	4080	4080	4080	4080	0
605	20231215	100300	60948895	4080	4080	4080	4080	0
606	20231215	100200	60948895	4080	4080	4080	4080	1131
607	20231215	100100	56334415	4080	4080	4080	4080	0
608	20231215	100000	56334415	4080	4080	4080	4080	42
609	20231215	095900	56163055	4045	4065	4065	4045	253
610	20231215	095800	55137250	4080	4080	4080	4080	0
611	20231215	095700	55137250	4080	4090	4090	4080	1307
612	20231215	095600	49797545	4090	4090	4090	4090	0
613	20231215	095500	49797545	4090	4090	4090	4090	104
614	20231215	095400	49372185	4090	4125	4125	4090	94
615	20231215	095300	48987045	4125	4125	4125	4125	0
616	20231215	095200	48987045	4125	4125	4125	4125	0
617	20231215	095100	48987045	4125	4125	4125	4125	0
618	20231215	095000	48987045	4125	4125	4125	4125	0
619	20231215	094900	48987045	4125	4125	4125	4125	0
620	20231215	094800	48987045	4125	4125	4125	4125	0
621	20231215	094700	48987045	4125	4125	4125	4125	3
622	20231215	094600	48974670	4125	4125	4125	4125	0
623	20231215	094500	48974670	4125	4125	4125	4125	0
624	20231215	094400	48974670	4125	4125	4125	4125	0
625	20231215	094300	48974670	4125	4125	4125	4125	1266
626	20231215	094200	43752420	4100	4100	4100	4100	0
627	20231215	094100	43752420	4100	4100	4100	4100	200
628	20231215	094000	42932420	4125	4125	4125	4125	42
629	20231215	093900	42759170	4120	4120	4120	4120	0
630	20231215	093800	42759170	4120	4120	4120	4120	0
631	20231215	093700	42759170	4120	4120	4120	4120	190
632	20231215	093600	41976370	4120	4125	4125	4120	132
633	20231215	093500	41431930	4125	4125	4125	4125	3
634	20231215	093400	41419555	4125	4125	4125	4125	0
635	20231215	093300	41419555	4125	4125	4125	4125	0
636	20231215	093200	41419555	4125	4125	4125	4125	27
637	20231215	093100	41308180	4120	4120	4120	4120	20
638	20231215	093000	41225780	4120	4110	4120	4110	78
639	20231215	092900	40904545	4110	4110	4110	4110	0
640	20231215	092800	40904545	4110	4090	4110	4085	382
641	20231215	092700	39343565	4105	4105	4105	4105	0
642	20231215	092600	39343565	4105	4095	4105	4090	130
643	20231215	092500	38811140	4075	4075	4075	4075	0
644	20231215	092400	38811140	4075	4075	4075	4075	3
645	20231215	092300	38798915	4075	4080	4085	4075	1959
646	20231215	092200	30802500	4080	4080	4080	4080	0
647	20231215	092100	30802500	4080	4080	4080	4080	0
648	20231215	092000	30802500	4080	4075	4080	4075	42
649	20231215	091900	30631260	4070	4070	4070	4070	0
650	20231215	091800	30631260	4070	4070	4070	4070	37
651	20231215	091700	30480670	4070	4070	4070	4070	13
652	20231215	091600	30427760	4070	4070	4070	4070	0
653	20231215	091500	30427760	4070	4050	4070	4050	3561
654	20231215	091400	15953310	4040	4020	4040	4020	544
655	20231215	091300	13765440	4000	4000	4000	4000	0
656	20231215	091200	13765440	4000	4000	4000	4000	0
657	20231215	091100	13765440	4000	4035	4035	4000	618
658	20231215	091000	11288060	4040	4040	4040	4040	51
659	20231215	090900	11082020	4040	4040	4040	4040	80
660	20231215	090800	10758820	4055	4045	4055	4045	105
661	20231215	090700	10333095	4045	4045	4050	4045	420
662	20231215	090600	8633385	4050	4050	4050	4050	0
663	20231215	090500	8633385	4050	4050	4050	4050	0
664	20231215	090400	8633385	4050	4050	4050	4050	0
665	20231215	090300	8633385	4050	4050	4050	4050	0
666	20231215	090200	8633385	4050	4050	4050	4050	0
667	20231215	090100	8633385	4050	4050	4050	4050	0
668	20231215	090000	8633385	4050	4050	4050	4035	2132