KissMeData/066900/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194200	137784165	2975	2975	2975	2975	1737
3	20231215	194100	137784165	2975	2975	2975	2975	0
4	20231215	194000	137784165	2975	2975	2975	2975	0
5	20231215	193900	137784165	2975	2975	2975	2975	0
6	20231215	193800	137784165	2975	2975	2975	2975	0
7	20231215	193700	137784165	2975	2975	2975	2975	0
8	20231215	193600	137784165	2975	2975	2975	2975	0
9	20231215	193500	137784165	2975	2975	2975	2975	0
10	20231215	193400	137784165	2975	2975	2975	2975	0
11	20231215	193300	137784165	2975	2975	2975	2975	0
12	20231215	193200	137784165	2975	2975	2975	2975	0
13	20231215	193100	137784165	2975	2975	2975	2975	0
14	20231215	193000	137784165	2975	2975	2975	2975	0
15	20231215	192900	137784165	2975	2975	2975	2975	0
16	20231215	192800	137784165	2975	2975	2975	2975	0
17	20231215	192700	137784165	2975	2975	2975	2975	0
18	20231215	192600	137784165	2975	2975	2975	2975	0
19	20231215	192500	137784165	2975	2975	2975	2975	0
20	20231215	192400	137784165	2975	2975	2975	2975	0
21	20231215	192300	137784165	2975	2975	2975	2975	0
22	20231215	192200	137784165	2975	2975	2975	2975	0
23	20231215	192100	137784165	2975	2975	2975	2975	0
24	20231215	192000	137784165	2975	2975	2975	2975	0
25	20231215	191900	137784165	2975	2975	2975	2975	0
26	20231215	191800	137784165	2975	2975	2975	2975	0
27	20231215	191700	137784165	2975	2975	2975	2975	0
28	20231215	191600	137784165	2975	2975	2975	2975	0
29	20231215	191500	137784165	2975	2975	2975	2975	0
30	20231215	191400	137784165	2975	2975	2975	2975	0
31	20231215	191300	137784165	2975	2975	2975	2975	0
32	20231215	191200	137784165	2975	2975	2975	2975	1737
33	20231215	191100	137784165	2975	2975	2975	2975	0
34	20231215	191000	137784165	2975	2975	2975	2975	0
35	20231215	190900	137784165	2975	2975	2975	2975	0
36	20231215	190800	137784165	2975	2975	2975	2975	0
37	20231215	190700	137784165	2975	2975	2975	2975	0
38	20231215	190600	137784165	2975	2975	2975	2975	0
39	20231215	190500	137784165	2975	2975	2975	2975	0
40	20231215	190400	137784165	2975	2975	2975	2975	0
41	20231215	190300	137784165	2975	2975	2975	2975	0
42	20231215	190200	137784165	2975	2975	2975	2975	0
43	20231215	190100	137784165	2975	2975	2975	2975	0
44	20231215	190000	137784165	2975	2975	2975	2975	0
45	20231215	185900	137784165	2975	2975	2975	2975	0
46	20231215	185800	137784165	2975	2975	2975	2975	0
47	20231215	185700	137784165	2975	2975	2975	2975	0
48	20231215	185600	137784165	2975	2975	2975	2975	0
49	20231215	185500	137784165	2975	2975	2975	2975	0
50	20231215	185400	137784165	2975	2975	2975	2975	0
51	20231215	185300	137784165	2975	2975	2975	2975	0
52	20231215	185200	137784165	2975	2975	2975	2975	0
53	20231215	185100	137784165	2975	2975	2975	2975	0
54	20231215	185000	137784165	2975	2975	2975	2975	0
55	20231215	184900	137784165	2975	2975	2975	2975	0
56	20231215	184800	137784165	2975	2975	2975	2975	0
57	20231215	184700	137784165	2975	2975	2975	2975	0
58	20231215	184600	137784165	2975	2975	2975	2975	0
59	20231215	184500	137784165	2975	2975	2975	2975	0
60	20231215	184400	137784165	2975	2975	2975	2975	0
61	20231215	184300	137784165	2975	2975	2975	2975	0
62	20231215	184200	137784165	2975	2975	2975	2975	1737
63	20231215	184100	137784165	2975	2975	2975	2975	0
64	20231215	184000	137784165	2975	2975	2975	2975	0
65	20231215	183900	137784165	2975	2975	2975	2975	0
66	20231215	183800	137784165	2975	2975	2975	2975	0
67	20231215	183700	137784165	2975	2975	2975	2975	0
68	20231215	183600	137784165	2975	2975	2975	2975	0
69	20231215	183500	137784165	2975	2975	2975	2975	0
70	20231215	183400	137784165	2975	2975	2975	2975	0
71	20231215	183300	137784165	2975	2975	2975	2975	0
72	20231215	183200	137784165	2975	2975	2975	2975	0
73	20231215	183100	137784165	2975	2975	2975	2975	0
74	20231215	183000	137784165	2975	2975	2975	2975	0
75	20231215	182900	137784165	2975	2975	2975	2975	0
76	20231215	182800	137784165	2975	2975	2975	2975	0
77	20231215	182700	137784165	2975	2975	2975	2975	0
78	20231215	182600	137784165	2975	2975	2975	2975	0
79	20231215	182500	137784165	2975	2975	2975	2975	0
80	20231215	182400	137784165	2975	2975	2975	2975	0
81	20231215	182300	137784165	2975	2975	2975	2975	0
82	20231215	182200	137784165	2975	2975	2975	2975	0
83	20231215	182100	137784165	2975	2975	2975	2975	0
84	20231215	182000	137784165	2975	2975	2975	2975	0
85	20231215	181900	137784165	2975	2975	2975	2975	0
86	20231215	181800	137784165	2975	2975	2975	2975	0
87	20231215	181700	137784165	2975	2975	2975	2975	0
88	20231215	181600	137784165	2975	2975	2975	2975	0
89	20231215	181500	137784165	2975	2975	2975	2975	0
90	20231215	181400	137784165	2975	2975	2975	2975	0
91	20231215	181300	137784165	2975	2975	2975	2975	0
92	20231215	181200	137784165	2975	2975	2975	2975	1737
93	20231215	181100	137784165	2975	2975	2975	2975	0
94	20231215	181000	137784165	2975	2975	2975	2975	0
95	20231215	180900	137784165	2975	2975	2975	2975	0
96	20231215	180800	137784165	2975	2975	2975	2975	0
97	20231215	180700	137784165	2975	2975	2975	2975	0
98	20231215	180600	137784165	2975	2975	2975	2975	0
99	20231215	180500	137784165	2975	2975	2975	2975	0
100	20231215	180400	137784165	2975	2975	2975	2975	0
101	20231215	180300	137784165	2975	2975	2975	2975	0
102	20231215	180200	137784165	2975	2975	2975	2975	0
103	20231215	180100	137784165	2975	2975	2975	2975	0
104	20231215	180000	137784165	2975	2975	2975	2975	0
105	20231215	175900	137784165	2975	2975	2975	2975	0
106	20231215	175800	137784165	2975	2975	2975	2975	0
107	20231215	175700	137784165	2975	2975	2975	2975	0
108	20231215	175600	137784165	2975	2975	2975	2975	0
109	20231215	175500	137784165	2975	2975	2975	2975	0
110	20231215	175400	137784165	2975	2975	2975	2975	0
111	20231215	175300	137784165	2975	2975	2975	2975	0
112	20231215	175200	137784165	2975	2975	2975	2975	0
113	20231215	175100	137784165	2975	2975	2975	2975	0
114	20231215	175000	137784165	2975	2975	2975	2975	0
115	20231215	174900	137784165	2975	2975	2975	2975	0
116	20231215	174800	137784165	2975	2975	2975	2975	0
117	20231215	174700	137784165	2975	2975	2975	2975	0
118	20231215	174600	137784165	2975	2975	2975	2975	0
119	20231215	174500	137784165	2975	2975	2975	2975	0
120	20231215	174400	137784165	2975	2975	2975	2975	0
121	20231215	174300	137784165	2975	2975	2975	2975	0
122	20231215	174200	137784165	2975	2975	2975	2975	1737
123	20231215	174100	137784165	2975	2975	2975	2975	0
124	20231215	174000	137784165	2975	2975	2975	2975	0
125	20231215	173900	137784165	2975	2975	2975	2975	0
126	20231215	173800	137784165	2975	2975	2975	2975	0
127	20231215	173700	137784165	2975	2975	2975	2975	0
128	20231215	173600	137784165	2975	2975	2975	2975	0
129	20231215	173500	137784165	2975	2975	2975	2975	0
130	20231215	173400	137784165	2975	2975	2975	2975	0
131	20231215	173300	137784165	2975	2975	2975	2975	0
132	20231215	173200	137784165	2975	2975	2975	2975	0
133	20231215	173100	137784165	2975	2975	2975	2975	0
134	20231215	173000	137784165	2975	2975	2975	2975	0
135	20231215	172900	137784165	2975	2975	2975	2975	0
136	20231215	172800	137784165	2975	2975	2975	2975	0
137	20231215	172700	137784165	2975	2975	2975	2975	0
138	20231215	172600	137784165	2975	2975	2975	2975	0
139	20231215	172500	137784165	2975	2975	2975	2975	0
140	20231215	172400	137784165	2975	2975	2975	2975	0
141	20231215	172300	137784165	2975	2975	2975	2975	0
142	20231215	172200	137784165	2975	2975	2975	2975	0
143	20231215	172100	137784165	2975	2975	2975	2975	0
144	20231215	172000	137784165	2975	2975	2975	2975	0
145	20231215	171900	137784165	2975	2975	2975	2975	0
146	20231215	171800	137784165	2975	2975	2975	2975	0
147	20231215	171700	137784165	2975	2975	2975	2975	0
148	20231215	171600	137784165	2975	2975	2975	2975	0
149	20231215	171500	137784165	2975	2975	2975	2975	0
150	20231215	171400	137784165	2975	2975	2975	2975	0
151	20231215	171300	137784165	2975	2975	2975	2975	0
152	20231215	171200	137784165	2975	2975	2975	2975	1737
153	20231215	171100	137784165	2975	2975	2975	2975	0
154	20231215	171000	137784165	2975	2975	2975	2975	0
155	20231215	170900	137784165	2975	2975	2975	2975	0
156	20231215	170800	137784165	2975	2975	2975	2975	0
157	20231215	170700	137784165	2975	2975	2975	2975	0
158	20231215	170600	137784165	2975	2975	2975	2975	0
159	20231215	170500	137784165	2975	2975	2975	2975	0
160	20231215	170400	137784165	2975	2975	2975	2975	0
161	20231215	170300	137784165	2975	2975	2975	2975	0
162	20231215	170200	137784165	2975	2975	2975	2975	0
163	20231215	170100	137784165	2975	2975	2975	2975	0
164	20231215	170000	137784165	2975	2975	2975	2975	0
165	20231215	165900	137784165	2975	2975	2975	2975	0
166	20231215	165800	137784165	2975	2975	2975	2975	0
167	20231215	165700	137784165	2975	2975	2975	2975	0
168	20231215	165600	137784165	2975	2975	2975	2975	0
169	20231215	165500	137784165	2975	2975	2975	2975	0
170	20231215	165400	137784165	2975	2975	2975	2975	0
171	20231215	165300	137784165	2975	2975	2975	2975	0
172	20231215	165200	137784165	2975	2975	2975	2975	0
173	20231215	165100	137784165	2975	2975	2975	2975	0
174	20231215	165000	137784165	2975	2975	2975	2975	0
175	20231215	164900	137784165	2975	2975	2975	2975	0
176	20231215	164800	137784165	2975	2975	2975	2975	0
177	20231215	164700	137784165	2975	2975	2975	2975	0
178	20231215	164600	137784165	2975	2975	2975	2975	0
179	20231215	164500	137784165	2975	2975	2975	2975	0
180	20231215	164400	137784165	2975	2975	2975	2975	0
181	20231215	164300	137784165	2975	2975	2975	2975	0
182	20231215	164200	137784165	2975	2975	2975	2975	1737
183	20231215	164100	137784165	2975	2975	2975	2975	0
184	20231215	164000	137784165	2975	2975	2975	2975	0
185	20231215	163900	137784165	2975	2975	2975	2975	0
186	20231215	163800	137784165	2975	2975	2975	2975	0
187	20231215	163700	137784165	2975	2975	2975	2975	0
188	20231215	163600	137784165	2975	2975	2975	2975	0
189	20231215	163500	137784165	2975	2975	2975	2975	0
190	20231215	163400	137784165	2975	2975	2975	2975	0
191	20231215	163300	137784165	2975	2975	2975	2975	0
192	20231215	163200	137784165	2975	2975	2975	2975	0
193	20231215	163100	137784165	2975	2975	2975	2975	0
194	20231215	163000	137784165	2975	2975	2975	2975	0
195	20231215	162900	137784165	2975	2975	2975	2975	0
196	20231215	162800	137784165	2975	2975	2975	2975	0
197	20231215	162700	137784165	2975	2975	2975	2975	0
198	20231215	162600	137784165	2975	2975	2975	2975	0
199	20231215	162500	137784165	2975	2975	2975	2975	0
200	20231215	162400	137784165	2975	2975	2975	2975	0
201	20231215	162300	137784165	2975	2975	2975	2975	0
202	20231215	162200	137784165	2975	2975	2975	2975	0
203	20231215	162100	137784165	2975	2975	2975	2975	0
204	20231215	162000	137784165	2975	2975	2975	2975	0
205	20231215	161900	137784165	2975	2975	2975	2975	0
206	20231215	161800	137784165	2975	2975	2975	2975	0
207	20231215	161700	137784165	2975	2975	2975	2975	0
208	20231215	161600	137784165	2975	2975	2975	2975	0
209	20231215	161500	137784165	2975	2975	2975	2975	0
210	20231215	161400	137784165	2975	2975	2975	2975	0
211	20231215	161300	137784165	2975	2975	2975	2975	0
212	20231215	161200	137784165	2975	2975	2975	2975	1737
213	20231215	161100	137784165	2975	2975	2975	2975	0
214	20231215	161000	137784165	2975	2975	2975	2975	0
215	20231215	160900	137784165	2975	2975	2975	2975	0
216	20231215	160800	137784165	2975	2975	2975	2975	0
217	20231215	160700	137784165	2975	2975	2975	2975	0
218	20231215	160600	137784165	2975	2975	2975	2975	0
219	20231215	160500	137784165	2975	2975	2975	2975	0
220	20231215	160400	137784165	2975	2975	2975	2975	0
221	20231215	160300	137784165	2975	2975	2975	2975	0
222	20231215	160200	137784165	2975	2975	2975	2975	0
223	20231215	160100	137784165	2975	2975	2975	2975	0
224	20231215	160000	137784165	2975	2975	2975	2975	0
225	20231215	155900	137784165	2975	2975	2975	2975	0
226	20231215	155800	137784165	2975	2975	2975	2975	0
227	20231215	155700	137784165	2975	2975	2975	2975	0
228	20231215	155600	137784165	2975	2975	2975	2975	0
229	20231215	155500	137784165	2975	2975	2975	2975	0
230	20231215	155400	137784165	2975	2975	2975	2975	0
231	20231215	155300	137784165	2975	2975	2975	2975	0
232	20231215	155200	137784165	2975	2975	2975	2975	0
233	20231215	155100	137784165	2975	2975	2975	2975	0
234	20231215	155000	137784165	2975	2975	2975	2975	0
235	20231215	154900	137784165	2975	2975	2975	2975	0
236	20231215	154800	137784165	2975	2975	2975	2975	0
237	20231215	154700	137784165	2975	2975	2975	2975	0
238	20231215	154600	137784165	2975	2975	2975	2975	0
239	20231215	154500	137784165	2975	2975	2975	2975	0
240	20231215	154400	137784165	2975	2975	2975	2975	0
241	20231215	154300	137784165	2975	2975	2975	2975	0
242	20231215	154200	137784165	2975	2975	2975	2975	1737
243	20231215	154100	137784165	2975	2975	2975	2975	0
244	20231215	154000	137784165	2975	2975	2975	2975	0
245	20231215	153900	137784165	2975	2975	2975	2975	0
246	20231215	153800	137784165	2975	2975	2975	2975	0
247	20231215	153700	137784165	2975	2975	2975	2975	0
248	20231215	153600	137784165	2975	2975	2975	2975	0
249	20231215	153500	137784165	2975	2975	2975	2975	0
250	20231215	153400	137784165	2975	2975	2975	2975	0
251	20231215	153300	137784165	2975	2975	2975	2975	0
252	20231215	153200	137784165	2975	2975	2975	2975	0
253	20231215	153100	137784165	2975	2975	2975	2975	0
254	20231215	153000	137784165	2975	2975	2975	2975	1737
255	20231215	152900	132616590	2980	2980	2980	2980	0
256	20231215	152800	132616590	2980	2980	2980	2980	0
257	20231215	152700	132616590	2980	2980	2980	2980	0
258	20231215	152600	132616590	2980	2980	2980	2980	0
259	20231215	152500	132616590	2980	2980	2980	2980	0
260	20231215	152400	132616590	2980	2980	2980	2980	0
261	20231215	152300	132616590	2980	2980	2980	2980	0
262	20231215	152200	132616590	2980	2980	2980	2980	0
263	20231215	152100	132616590	2980	2980	2980	2980	0
264	20231215	152000	132616590	2980	2980	2980	2980	0
265	20231215	151900	132616590	2980	2975	2980	2975	268
266	20231215	151800	131818675	2980	2975	2980	2975	48
267	20231215	151700	131675700	2980	2980	2980	2975	24
268	20231215	151600	131604240	2975	2965	2975	2965	76
269	20231215	151500	131378170	2975	2975	2975	2975	1
270	20231215	151400	131375195	2975	2975	2975	2975	8
271	20231215	151300	131351395	2975	2975	2975	2975	1
272	20231215	151200	131348420	2965	2965	2965	2965	0
273	20231215	151100	131348420	2965	2965	2965	2965	0
274	20231215	151000	131348420	2965	2965	2965	2965	0
275	20231215	150900	131348420	2965	2975	2975	2965	37
276	20231215	150800	131238705	2970	2975	2980	2970	1365
277	20231215	150700	127181330	2980	2980	2980	2980	1
278	20231215	150600	127178350	2985	2980	2985	2980	36
279	20231215	150500	127071055	2980	2980	2985	2980	280
280	20231215	150400	126236635	2980	2980	2980	2980	5
281	20231215	150300	126221735	2980	2985	2985	2980	74
282	20231215	150200	126000865	2980	2980	2980	2980	0
283	20231215	150100	126000865	2980	2980	2980	2980	0
284	20231215	150000	126000865	2980	2980	2980	2980	2
285	20231215	145900	125994905	2985	2985	2985	2985	0
286	20231215	145800	125994905	2985	2985	2985	2985	2
287	20231215	145700	125988935	2985	2985	2985	2985	0
288	20231215	145600	125988935	2985	2985	2985	2985	7
289	20231215	145500	125968040	2985	2985	2985	2985	0
290	20231215	145400	125968040	2985	2985	2985	2985	0
291	20231215	145300	125968040	2985	2985	2985	2985	0
292	20231215	145200	125968040	2985	2985	2985	2985	0
293	20231215	145100	125968040	2985	2985	2985	2985	5
294	20231215	145000	125953115	2985	2985	2985	2985	0
295	20231215	144900	125953115	2985	2985	2985	2985	1
296	20231215	144800	125950130	2980	2980	2980	2980	0
297	20231215	144700	125950130	2980	2980	2980	2980	0
298	20231215	144600	125950130	2980	2980	2980	2980	3
299	20231215	144500	125941190	2980	2980	2980	2980	51
300	20231215	144400	125789210	2980	2985	2985	2975	477
301	20231215	144300	124367860	2985	2985	2985	2985	1
302	20231215	144200	124364875	2980	2980	2980	2980	0
303	20231215	144100	124364875	2980	2980	2980	2980	0
304	20231215	144000	124364875	2980	2980	2980	2980	0
305	20231215	143900	124364875	2980	2980	2980	2980	0
306	20231215	143800	124364875	2980	2980	2980	2980	0
307	20231215	143700	124364875	2980	2980	2980	2980	0
308	20231215	143600	124364875	2980	2980	2980	2980	0
309	20231215	143500	124364875	2980	2980	2980	2980	0
310	20231215	143400	124364875	2980	2980	2980	2980	0
311	20231215	143300	124364875	2980	2980	2980	2980	0
312	20231215	143200	124364875	2980	2980	2980	2980	0
313	20231215	143100	124364875	2980	2980	2980	2980	0
314	20231215	143000	124364875	2980	2980	2980	2980	0
315	20231215	142900	124364875	2980	2980	2980	2980	2
316	20231215	142800	124358915	2980	2980	2980	2980	2
317	20231215	142700	124352955	2980	2980	2980	2980	36
318	20231215	142600	124245675	2980	2980	2980	2980	0
319	20231215	142500	124245675	2980	2980	2980	2980	0
320	20231215	142400	124245675	2980	2980	2980	2980	1
321	20231215	142300	124242695	2980	2980	2980	2980	12
322	20231215	142200	124206935	2980	2980	2980	2980	12
323	20231215	142100	124171175	2980	2985	2985	2980	133
324	20231215	142000	123774235	2980	2980	2980	2980	0
325	20231215	141900	123774235	2980	2980	2980	2980	2
326	20231215	141800	123768275	2980	2980	2980	2980	16
327	20231215	141700	123720595	2980	2980	2980	2980	18
328	20231215	141600	123666955	2980	2980	2980	2980	194
329	20231215	141500	123088835	2980	2980	2980	2980	50
330	20231215	141400	122939835	2985	2985	2985	2985	0
331	20231215	141300	122939835	2985	2985	2985	2985	0
332	20231215	141200	122939835	2985	2985	2985	2985	0
333	20231215	141100	122939835	2985	2985	2985	2985	0
334	20231215	141000	122939835	2985	2985	2985	2985	1
335	20231215	140900	122936850	2970	2970	2970	2970	0
336	20231215	140800	122936850	2970	2980	2980	2970	31
337	20231215	140700	122844480	2990	2990	2990	2990	0
338	20231215	140600	122844480	2990	2990	2990	2990	0
339	20231215	140500	122844480	2990	2990	2990	2990	0
340	20231215	140400	122844480	2990	2990	2990	2990	0
341	20231215	140300	122844480	2990	2990	2990	2990	0
342	20231215	140200	122844480	2990	2990	2990	2990	1
343	20231215	140100	122841490	2985	2985	2985	2985	0
344	20231215	140000	122841490	2985	2985	2985	2985	1
345	20231215	135900	122838505	2995	2995	2995	2995	0
346	20231215	135800	122838505	2995	2995	2995	2995	0
347	20231215	135700	122838505	2995	2995	2995	2995	0
348	20231215	135600	122838505	2995	2995	2995	2995	0
349	20231215	135500	122838505	2995	2995	2995	2995	0
350	20231215	135400	122838505	2995	2990	2995	2990	102
351	20231215	135300	122533520	2990	2990	2990	2990	0
352	20231215	135200	122533520	2990	2990	2990	2990	0
353	20231215	135100	122533520	2990	2990	2990	2990	0
354	20231215	135000	122533520	2990	2990	2990	2990	0
355	20231215	134900	122533520	2990	2980	2990	2980	45
356	20231215	134800	122399160	2980	2980	2980	2980	0
357	20231215	134700	122399160	2980	2980	2980	2980	0
358	20231215	134600	122399160	2980	2980	2980	2980	0
359	20231215	134500	122399160	2980	2980	2980	2980	10
360	20231215	134400	122369360	2975	2975	2975	2975	0
361	20231215	134300	122369360	2975	2975	2975	2975	0
362	20231215	134200	122369360	2975	2975	2975	2975	0
363	20231215	134100	122369360	2975	2975	2975	2975	0
364	20231215	134000	122369360	2975	2975	2975	2975	0
365	20231215	133900	122369360	2975	2975	2975	2975	0
366	20231215	133800	122369360	2975	2975	2975	2975	2
367	20231215	133700	122363410	2985	2985	2985	2985	0
368	20231215	133600	122363410	2985	2980	2985	2980	24
369	20231215	133500	122291870	2975	2995	2995	2970	337
370	20231215	133400	121288530	2995	2980	2995	2980	20
371	20231215	133300	121228915	2995	2995	2995	2995	0
372	20231215	133200	121228915	2995	2995	2995	2995	0
373	20231215	133100	121228915	2995	2995	2995	2995	0
374	20231215	133000	121228915	2995	2995	2995	2995	1
375	20231215	132900	121225920	2990	2990	2990	2990	0
376	20231215	132800	121225920	2990	2990	2990	2990	0
377	20231215	132700	121225920	2990	2990	2990	2990	1
378	20231215	132600	121222930	2995	2995	2995	2995	0
379	20231215	132500	121222930	2995	2995	2995	2995	0
380	20231215	132400	121222930	2995	2980	2995	2980	54
381	20231215	132300	121061520	2985	2975	2985	2975	72
382	20231215	132200	120846985	2980	2965	2980	2965	175
383	20231215	132100	120327975	2970	2970	2970	2970	146
384	20231215	132000	119894355	2965	2965	2965	2965	0
385	20231215	131900	119894355	2965	2965	2965	2965	1
386	20231215	131800	119891390	2965	2965	2965	2965	4
387	20231215	131700	119879530	2965	2965	2965	2965	18
388	20231215	131600	119826160	2965	2965	2965	2965	20
389	20231215	131500	119766860	2965	2965	2965	2965	134
390	20231215	131400	119369550	2965	2965	2965	2965	0
391	20231215	131300	119369550	2965	2965	2965	2965	0
392	20231215	131200	119369550	2965	2965	2965	2965	0
393	20231215	131100	119369550	2965	2965	2965	2965	2
394	20231215	131000	119363620	2960	2965	2965	2960	922
395	20231215	130900	116631810	2965	2965	2965	2965	103
396	20231215	130800	116326415	2965	2965	2965	2965	2
397	20231215	130700	116320485	2960	2960	2960	2960	2
398	20231215	130600	116314565	2960	2960	2960	2960	15
399	20231215	130500	116270165	2955	2955	2955	2955	0
400	20231215	130400	116270165	2955	2955	2955	2955	118
401	20231215	130300	115921475	2955	2955	2955	2955	0
402	20231215	130200	115921475	2955	2970	2970	2955	10828
403	20231215	130100	83850255	2970	2970	2970	2970	0
404	20231215	130000	83850255	2970	2970	2970	2970	6
405	20231215	125900	83832435	2970	2970	2970	2970	0
406	20231215	125800	83832435	2970	2970	2970	2970	17
407	20231215	125700	83781945	2970	2970	2970	2970	22
408	20231215	125600	83716605	2970	2970	2970	2970	102
409	20231215	125500	83413665	2970	2970	2970	2970	51
410	20231215	125400	83262195	2970	2975	2975	2970	627
411	20231215	125300	81399125	2975	2975	2975	2975	0
412	20231215	125200	81399125	2975	2975	2975	2975	4
413	20231215	125100	81387225	2975	2975	2975	2975	2
414	20231215	125000	81381275	2980	2980	2980	2980	27
415	20231215	124900	81300815	2975	2975	2975	2975	0
416	20231215	124800	81300815	2975	2975	2975	2975	0
417	20231215	124700	81300815	2975	2975	2975	2975	0
418	20231215	124600	81300815	2975	2975	2975	2975	0
419	20231215	124500	81300815	2975	2975	2975	2975	0
420	20231215	124400	81300815	2975	2975	2975	2975	0
421	20231215	124300	81300815	2975	2975	2975	2975	0
422	20231215	124200	81300815	2975	2975	2975	2975	0
423	20231215	124100	81300815	2975	2975	2975	2975	0
424	20231215	124000	81300815	2975	2975	2975	2975	0
425	20231215	123900	81300815	2975	2975	2975	2975	0
426	20231215	123800	81300815	2975	2975	2975	2975	3
427	20231215	123700	81291890	2980	2980	2980	2980	1
428	20231215	123600	81288910	2970	2980	2980	2970	1009
429	20231215	123500	78288745	2980	2980	2980	2980	159
430	20231215	123400	77814925	2980	2980	2980	2980	0
431	20231215	123300	77814925	2980	2980	2980	2980	0
432	20231215	123200	77814925	2980	2980	2980	2980	0
433	20231215	123100	77814925	2980	2980	2980	2980	0
434	20231215	123000	77814925	2980	2980	2980	2980	2
435	20231215	122900	77808965	2980	2980	2980	2980	4
436	20231215	122800	77797045	2980	2980	2980	2980	56
437	20231215	122700	77630165	2980	2980	2980	2980	0
438	20231215	122600	77630165	2980	2980	2980	2980	0
439	20231215	122500	77630165	2980	2980	2980	2980	0
440	20231215	122400	77630165	2980	2980	2980	2980	1
441	20231215	122300	77627185	2980	2980	2980	2980	0
442	20231215	122200	77627185	2980	2980	2980	2980	2
443	20231215	122100	77621225	2985	2985	2985	2985	0
444	20231215	122000	77621225	2985	2985	2985	2985	56
445	20231215	121900	77454065	2990	2985	2990	2985	602
446	20231215	121800	75657090	2985	2985	2990	2985	3
447	20231215	121700	75648130	2985	2985	2985	2985	2
448	20231215	121600	75642160	2990	2990	2990	2990	40
449	20231215	121500	75522560	2985	2985	2985	2985	0
450	20231215	121400	75522560	2985	2985	2985	2985	64
451	20231215	121300	75331520	2985	2985	2985	2985	554
452	20231215	121200	73677830	2990	3000	3005	2990	1742
453	20231215	121100	68468885	3000	3000	3000	3000	0
454	20231215	121000	68468885	3000	2990	3000	2990	2
455	20231215	120900	68462895	2990	2990	2990	2990	400
456	20231215	120800	67266895	3005	3005	3005	3005	0
457	20231215	120700	67266895	3005	3005	3005	3005	0
458	20231215	120600	67266895	3005	2990	3005	2990	511
459	20231215	120500	65738990	3000	3000	3000	3000	0
460	20231215	120400	65738990	3000	3000	3000	3000	0
461	20231215	120300	65738990	3000	3000	3000	3000	0
462	20231215	120200	65738990	3000	3000	3000	3000	0
463	20231215	120100	65738990	3000	3000	3000	3000	0
464	20231215	120000	65738990	3000	3000	3000	3000	0
465	20231215	115900	65738990	3000	3000	3000	3000	0
466	20231215	115800	65738990	3000	3000	3000	3000	1
467	20231215	115700	65735990	2995	2995	2995	2995	0
468	20231215	115600	65735990	2995	2995	2995	2995	2
469	20231215	115500	65730000	2995	2995	2995	2995	11
470	20231215	115400	65697055	2995	2995	2995	2995	12
471	20231215	115300	65661115	2995	2995	2995	2995	223
472	20231215	115200	64993230	2995	2990	2995	2990	2
473	20231215	115100	64987245	2990	2990	2990	2990	8
474	20231215	115000	64963325	2995	2995	2995	2995	19
475	20231215	114900	64906420	2995	2995	2995	2995	100
476	20231215	114800	64606920	3005	3005	3005	3005	0
477	20231215	114700	64606920	3005	3005	3005	3005	3
478	20231215	114600	64597905	3005	3005	3005	3005	0
479	20231215	114500	64597905	3005	3005	3005	3005	0
480	20231215	114400	64597905	3005	3005	3005	3005	0
481	20231215	114300	64597905	3005	3005	3005	3005	10
482	20231215	114200	64567855	3005	3005	3005	3005	1
483	20231215	114100	64564850	2995	2995	2995	2995	50
484	20231215	114000	64415100	2995	2995	2995	2995	0
485	20231215	113900	64415100	2995	2995	2995	2995	2
486	20231215	113800	64409110	2995	2995	2995	2995	0
487	20231215	113700	64409110	2995	2995	2995	2995	3
488	20231215	113600	64400125	3005	3005	3005	3005	0
489	20231215	113500	64400125	3005	3005	3005	3005	6
490	20231215	113400	64382095	3000	3000	3000	3000	0
491	20231215	113300	64382095	3000	3000	3000	3000	51
492	20231215	113200	64229095	2995	2995	2995	2995	0
493	20231215	113100	64229095	2995	3000	3000	2995	20
494	20231215	113000	64169145	3005	3005	3005	3005	0
495	20231215	112900	64169145	3005	3000	3005	3000	300
496	20231215	112800	63268355	3000	3000	3000	3000	0
497	20231215	112700	63268355	3000	3000	3000	3000	0
498	20231215	112600	63268355	3000	3000	3000	3000	0
499	20231215	112500	63268355	3000	3000	3000	3000	0
500	20231215	112400	63268355	3000	3000	3000	3000	0
501	20231215	112300	63268355	3000	3000	3000	3000	0
502	20231215	112200	63268355	3000	3000	3000	3000	33
503	20231215	112100	63169355	2990	2990	2990	2990	0
504	20231215	112000	63169355	2990	2990	2990	2990	0
505	20231215	111900	63169355	2990	2990	2990	2990	0
506	20231215	111800	63169355	2990	2990	2990	2990	0
507	20231215	111700	63169355	2990	2990	2990	2990	36
508	20231215	111600	63061715	2995	2995	2995	2995	1244
509	20231215	111500	59335935	2995	2995	2995	2995	42
510	20231215	111400	59210145	2995	2995	2995	2995	576
511	20231215	111300	57485025	3000	3000	3000	3000	0
512	20231215	111200	57485025	3000	3000	3000	3000	0
513	20231215	111100	57485025	3000	3000	3000	3000	1
514	20231215	111000	57482025	2995	2995	2995	2995	0
515	20231215	110900	57482025	2995	2995	2995	2995	0
516	20231215	110800	57482025	2995	2995	2995	2995	0
517	20231215	110700	57482025	2995	2995	2995	2995	0
518	20231215	110600	57482025	2995	3000	3000	2995	4
519	20231215	110500	57470030	3000	3000	3000	3000	1
520	20231215	110400	57467030	2995	3000	3000	2995	460
521	20231215	110300	56088505	3000	3000	3000	3000	2
522	20231215	110200	56082505	3000	3005	3005	3000	22
523	20231215	110100	56016405	3005	3005	3005	3005	0
524	20231215	110000	56016405	3005	3005	3005	3005	0
525	20231215	105900	56016405	3005	3005	3005	3005	0
526	20231215	105800	56016405	3005	3005	3005	3005	0
527	20231215	105700	56016405	3005	3005	3005	3005	0
528	20231215	105600	56016405	3005	3005	3005	3005	0
529	20231215	105500	56016405	3005	3005	3005	3005	0
530	20231215	105400	56016405	3005	3005	3005	3005	0
531	20231215	105300	56016405	3005	3000	3005	3000	22
532	20231215	105200	55950355	3000	3000	3000	3000	20
533	20231215	105100	55890355	3000	3005	3005	3000	113
534	20231215	105000	55550845	3005	3005	3005	3005	0
535	20231215	104900	55550845	3005	3005	3005	3005	0
536	20231215	104800	55550845	3005	3005	3005	3005	0
537	20231215	104700	55550845	3005	3005	3005	3005	3
538	20231215	104600	55541830	3000	3000	3000	3000	0
539	20231215	104500	55541830	3000	3000	3000	3000	0
540	20231215	104400	55541830	3000	3000	3000	3000	0
541	20231215	104300	55541830	3000	3000	3000	3000	0
542	20231215	104200	55541830	3000	3000	3000	3000	0
543	20231215	104100	55541830	3000	3000	3000	3000	5
544	20231215	104000	55526830	3000	3000	3000	3000	5
545	20231215	103900	55511830	3000	3000	3000	3000	28
546	20231215	103800	55427830	3000	3000	3000	3000	0
547	20231215	103700	55427830	3000	3000	3000	3000	0
548	20231215	103600	55427830	3000	3000	3000	3000	3
549	20231215	103500	55418830	3005	3005	3005	3005	0
550	20231215	103400	55418830	3005	3005	3005	3005	1
551	20231215	103300	55415825	3005	3005	3005	3005	0
552	20231215	103200	55415825	3005	3005	3005	3005	0
553	20231215	103100	55415825	3005	3005	3005	3005	0
554	20231215	103000	55415825	3005	3005	3005	3005	3
555	20231215	102900	55406810	3005	3005	3005	3005	0
556	20231215	102800	55406810	3005	3005	3005	3005	6
557	20231215	102700	55388780	3005	3005	3005	3005	0
558	20231215	102600	55388780	3005	3005	3005	3005	0
559	20231215	102500	55388780	3005	3005	3005	3005	0
560	20231215	102400	55388780	3005	3005	3005	3005	1
561	20231215	102300	55385775	2995	2995	2995	2995	0
562	20231215	102200	55385775	2995	2995	2995	2995	0
563	20231215	102100	55385775	2995	2995	2995	2995	0
564	20231215	102000	55385775	2995	2995	2995	2995	0
565	20231215	101900	55385775	2995	2995	2995	2995	0
566	20231215	101800	55385775	2995	2995	2995	2990	1123
567	20231215	101700	52022405	2990	2995	2995	2990	22
568	20231215	101600	51956525	2995	2995	2995	2995	0
569	20231215	101500	51956525	2995	2995	2995	2995	0
570	20231215	101400	51956525	2995	2995	2995	2990	12
571	20231215	101300	51920590	2990	2990	2990	2990	0
572	20231215	101200	51920590	2990	2990	2990	2990	0
573	20231215	101100	51920590	2990	2990	2990	2990	0
574	20231215	101000	51920590	2990	2990	2990	2990	1
575	20231215	100900	51917600	2990	2990	2990	2990	2
576	20231215	100800	51911620	2990	2990	2990	2990	25
577	20231215	100700	51836870	2990	2990	2990	2990	9
578	20231215	100600	51809960	2990	2985	2990	2985	12
579	20231215	100500	51774135	2985	2985	2985	2985	46
580	20231215	100400	51636825	2985	2985	2985	2985	99
581	20231215	100300	51341310	2985	2980	2985	2980	552
582	20231215	100200	49696220	2980	2980	2980	2980	0
583	20231215	100100	49696220	2980	2980	2980	2980	13
584	20231215	100000	49657480	2980	2980	2980	2980	0
585	20231215	095900	49657480	2980	2980	2980	2980	1
586	20231215	095800	49654500	2975	2975	2975	2975	24
587	20231215	095700	49583100	2975	2975	2980	2975	122
588	20231215	095600	49219900	2975	2975	2975	2975	244
589	20231215	095500	48494000	2975	2975	2975	2975	227
590	20231215	095400	47818675	2980	2975	2980	2975	12
591	20231215	095300	47782955	2980	2980	2980	2980	50
592	20231215	095200	47633955	2980	2990	2990	2980	69
593	20231215	095100	47428265	2990	2990	2990	2990	0
594	20231215	095000	47428265	2990	2980	2990	2980	102
595	20231215	094900	47123795	2990	2990	2990	2990	0
596	20231215	094800	47123795	2990	2975	2990	2975	366
597	20231215	094700	46034930	2970	2970	2970	2970	0
598	20231215	094600	46034930	2970	2970	2970	2970	34
599	20231215	094500	45933950	2970	2970	2970	2970	41
600	20231215	094400	45812180	2965	2965	2965	2965	191
601	20231215	094300	45245865	2965	2965	2965	2965	42
602	20231215	094200	45121335	2960	2960	2960	2960	958
603	20231215	094100	42285655	2965	2960	2965	2960	127
604	20231215	094000	41909660	2965	2960	2965	2955	1520
605	20231215	093900	37417345	2965	2960	2965	2960	53
606	20231215	093800	37260460	2965	2965	2965	2960	417
607	20231215	093700	36024385	2965	2970	2970	2965	62
608	20231215	093600	35840545	2970	2965	2970	2965	28
609	20231215	093500	35757520	2970	2970	2970	2970	223
610	20231215	093400	35095210	2975	2975	2975	2975	162
611	20231215	093300	34613260	2975	2965	2975	2965	267
612	20231215	093200	33820685	2955	2965	2965	2950	1091
613	20231215	093100	30597065	2965	2965	2965	2965	117
614	20231215	093000	30250160	2965	2970	2970	2965	320
615	20231215	092900	29301260	2965	2965	2965	2965	0
616	20231215	092800	29301260	2965	2965	2965	2965	105
617	20231215	092700	28989935	2970	2990	2990	2965	2692
618	20231215	092600	20998260	2995	2990	2995	2990	13
619	20231215	092500	20959330	2990	3000	3000	2990	373
620	20231215	092400	19842215	3005	3000	3010	3000	134
621	20231215	092300	19439765	3015	3025	3025	3015	1815
622	20231215	092200	13956955	3025	3025	3025	3025	32
623	20231215	092100	13860155	3025	3025	3025	3025	1540
624	20231215	092000	9201655	3025	3030	3030	3025	16
625	20231215	091900	9153205	3040	3040	3060	3040	232
626	20231215	091800	8444650	3035	3030	3035	3025	158
627	20231215	091700	7965915	3030	3030	3030	3030	1
628	20231215	091600	7962885	3030	3025	3030	3025	969
629	20231215	091500	5027175	3025	3025	3030	3025	172
630	20231215	091400	4506490	3020	3020	3020	3020	1
631	20231215	091300	4503470	3020	3020	3020	3020	2
632	20231215	091200	4497430	3020	3020	3020	3020	23
633	20231215	091100	4427970	3025	3025	3025	3025	0
634	20231215	091000	4427970	3025	3020	3025	3020	34
635	20231215	090900	4325285	3020	3020	3020	3020	9
636	20231215	090800	4298105	3020	3020	3020	3020	0
637	20231215	090700	4298105	3020	3030	3030	3020	217
638	20231215	090600	3640740	3030	3045	3045	3030	70
639	20231215	090500	3428130	3085	3030	3090	3020	751
640	20231215	090400	1133760	3030	3020	3030	3020	105
641	20231215	090300	816165	3020	3025	3025	3020	45
642	20231215	090200	680255	3025	3030	3030	3025	59
643	20231215	090100	501770	3030	3030	3030	3030	44
644	20231215	090000	368450	3025	3020	3025	3020	122