KissMeData/263020/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204900	81308380	2870	2870	2870	2870	615
3	20231213	204800	81308380	2870	2870	2870	2870	0
4	20231213	204700	81308380	2870	2870	2870	2870	0
5	20231213	204600	81308380	2870	2870	2870	2870	0
6	20231213	204500	81308380	2870	2870	2870	2870	0
7	20231213	204400	81308380	2870	2870	2870	2870	0
8	20231213	204300	81308380	2870	2870	2870	2870	0
9	20231213	204200	81308380	2870	2870	2870	2870	0
10	20231213	204100	81308380	2870	2870	2870	2870	0
11	20231213	204000	81308380	2870	2870	2870	2870	0
12	20231213	203900	81308380	2870	2870	2870	2870	0
13	20231213	203800	81308380	2870	2870	2870	2870	0
14	20231213	203700	81308380	2870	2870	2870	2870	0
15	20231213	203600	81308380	2870	2870	2870	2870	0
16	20231213	203500	81308380	2870	2870	2870	2870	0
17	20231213	203400	81308380	2870	2870	2870	2870	0
18	20231213	203300	81308380	2870	2870	2870	2870	0
19	20231213	203200	81308380	2870	2870	2870	2870	0
20	20231213	203100	81308380	2870	2870	2870	2870	0
21	20231213	203000	81308380	2870	2870	2870	2870	0
22	20231213	202900	81308380	2870	2870	2870	2870	0
23	20231213	202800	81308380	2870	2870	2870	2870	0
24	20231213	202700	81308380	2870	2870	2870	2870	0
25	20231213	202600	81308380	2870	2870	2870	2870	0
26	20231213	202500	81308380	2870	2870	2870	2870	0
27	20231213	202400	81308380	2870	2870	2870	2870	0
28	20231213	202300	81308380	2870	2870	2870	2870	0
29	20231213	202200	81308380	2870	2870	2870	2870	0
30	20231213	202100	81308380	2870	2870	2870	2870	0
31	20231213	202000	81308380	2870	2870	2870	2870	0
32	20231213	201900	81308380	2870	2870	2870	2870	615
33	20231213	201800	81308380	2870	2870	2870	2870	0
34	20231213	201700	81308380	2870	2870	2870	2870	0
35	20231213	201600	81308380	2870	2870	2870	2870	0
36	20231213	201500	81308380	2870	2870	2870	2870	0
37	20231213	201400	81308380	2870	2870	2870	2870	0
38	20231213	201300	81308380	2870	2870	2870	2870	0
39	20231213	201200	81308380	2870	2870	2870	2870	0
40	20231213	201100	81308380	2870	2870	2870	2870	0
41	20231213	201000	81308380	2870	2870	2870	2870	0
42	20231213	200900	81308380	2870	2870	2870	2870	0
43	20231213	200800	81308380	2870	2870	2870	2870	0
44	20231213	200700	81308380	2870	2870	2870	2870	0
45	20231213	200600	81308380	2870	2870	2870	2870	0
46	20231213	200500	81308380	2870	2870	2870	2870	0
47	20231213	200400	81308380	2870	2870	2870	2870	0
48	20231213	200300	81308380	2870	2870	2870	2870	0
49	20231213	200200	81308380	2870	2870	2870	2870	0
50	20231213	200100	81308380	2870	2870	2870	2870	0
51	20231213	200000	81308380	2870	2870	2870	2870	0
52	20231213	195900	81308380	2870	2870	2870	2870	0
53	20231213	195800	81308380	2870	2870	2870	2870	0
54	20231213	195700	81308380	2870	2870	2870	2870	0
55	20231213	195600	81308380	2870	2870	2870	2870	0
56	20231213	195500	81308380	2870	2870	2870	2870	0
57	20231213	195400	81308380	2870	2870	2870	2870	0
58	20231213	195300	81308380	2870	2870	2870	2870	0
59	20231213	195200	81308380	2870	2870	2870	2870	0
60	20231213	195100	81308380	2870	2870	2870	2870	0
61	20231213	195000	81308380	2870	2870	2870	2870	0
62	20231213	194900	81308380	2870	2870	2870	2870	615
63	20231213	194800	81308380	2870	2870	2870	2870	0
64	20231213	194700	81308380	2870	2870	2870	2870	0
65	20231213	194600	81308380	2870	2870	2870	2870	0
66	20231213	194500	81308380	2870	2870	2870	2870	0
67	20231213	194400	81308380	2870	2870	2870	2870	0
68	20231213	194300	81308380	2870	2870	2870	2870	0
69	20231213	194200	81308380	2870	2870	2870	2870	0
70	20231213	194100	81308380	2870	2870	2870	2870	0
71	20231213	194000	81308380	2870	2870	2870	2870	0
72	20231213	193900	81308380	2870	2870	2870	2870	0
73	20231213	193800	81308380	2870	2870	2870	2870	0
74	20231213	193700	81308380	2870	2870	2870	2870	0
75	20231213	193600	81308380	2870	2870	2870	2870	0
76	20231213	193500	81308380	2870	2870	2870	2870	0
77	20231213	193400	81308380	2870	2870	2870	2870	0
78	20231213	193300	81308380	2870	2870	2870	2870	0
79	20231213	193200	81308380	2870	2870	2870	2870	0
80	20231213	193100	81308380	2870	2870	2870	2870	0
81	20231213	193000	81308380	2870	2870	2870	2870	0
82	20231213	192900	81308380	2870	2870	2870	2870	0
83	20231213	192800	81308380	2870	2870	2870	2870	0
84	20231213	192700	81308380	2870	2870	2870	2870	0
85	20231213	192600	81308380	2870	2870	2870	2870	0
86	20231213	192500	81308380	2870	2870	2870	2870	0
87	20231213	192400	81308380	2870	2870	2870	2870	0
88	20231213	192300	81308380	2870	2870	2870	2870	0
89	20231213	192200	81308380	2870	2870	2870	2870	0
90	20231213	192100	81308380	2870	2870	2870	2870	0
91	20231213	192000	81308380	2870	2870	2870	2870	0
92	20231213	191900	81308380	2870	2870	2870	2870	615
93	20231213	191800	81308380	2870	2870	2870	2870	0
94	20231213	191700	81308380	2870	2870	2870	2870	0
95	20231213	191600	81308380	2870	2870	2870	2870	0
96	20231213	191500	81308380	2870	2870	2870	2870	0
97	20231213	191400	81308380	2870	2870	2870	2870	0
98	20231213	191300	81308380	2870	2870	2870	2870	0
99	20231213	191200	81308380	2870	2870	2870	2870	0
100	20231213	191100	81308380	2870	2870	2870	2870	0
101	20231213	191000	81308380	2870	2870	2870	2870	0
102	20231213	190900	81308380	2870	2870	2870	2870	0
103	20231213	190800	81308380	2870	2870	2870	2870	0
104	20231213	190700	81308380	2870	2870	2870	2870	0
105	20231213	190600	81308380	2870	2870	2870	2870	0
106	20231213	190500	81308380	2870	2870	2870	2870	0
107	20231213	190400	81308380	2870	2870	2870	2870	0
108	20231213	190300	81308380	2870	2870	2870	2870	0
109	20231213	190200	81308380	2870	2870	2870	2870	0
110	20231213	190100	81308380	2870	2870	2870	2870	0
111	20231213	190000	81308380	2870	2870	2870	2870	0
112	20231213	185900	81308380	2870	2870	2870	2870	0
113	20231213	185800	81308380	2870	2870	2870	2870	0
114	20231213	185700	81308380	2870	2870	2870	2870	0
115	20231213	185600	81308380	2870	2870	2870	2870	0
116	20231213	185500	81308380	2870	2870	2870	2870	0
117	20231213	185400	81308380	2870	2870	2870	2870	0
118	20231213	185300	81308380	2870	2870	2870	2870	0
119	20231213	185200	81308380	2870	2870	2870	2870	0
120	20231213	185100	81308380	2870	2870	2870	2870	0
121	20231213	185000	81308380	2870	2870	2870	2870	0
122	20231213	184900	81308380	2870	2870	2870	2870	615
123	20231213	184800	81308380	2870	2870	2870	2870	0
124	20231213	184700	81308380	2870	2870	2870	2870	0
125	20231213	184600	81308380	2870	2870	2870	2870	0
126	20231213	184500	81308380	2870	2870	2870	2870	0
127	20231213	184400	81308380	2870	2870	2870	2870	0
128	20231213	184300	81308380	2870	2870	2870	2870	0
129	20231213	184200	81308380	2870	2870	2870	2870	0
130	20231213	184100	81308380	2870	2870	2870	2870	0
131	20231213	184000	81308380	2870	2870	2870	2870	0
132	20231213	183900	81308380	2870	2870	2870	2870	0
133	20231213	183800	81308380	2870	2870	2870	2870	0
134	20231213	183700	81308380	2870	2870	2870	2870	0
135	20231213	183600	81308380	2870	2870	2870	2870	0
136	20231213	183500	81308380	2870	2870	2870	2870	0
137	20231213	183400	81308380	2870	2870	2870	2870	0
138	20231213	183300	81308380	2870	2870	2870	2870	0
139	20231213	183200	81308380	2870	2870	2870	2870	0
140	20231213	183100	81308380	2870	2870	2870	2870	0
141	20231213	183000	81308380	2870	2870	2870	2870	0
142	20231213	182900	81308380	2870	2870	2870	2870	0
143	20231213	182800	81308380	2870	2870	2870	2870	0
144	20231213	182700	81308380	2870	2870	2870	2870	0
145	20231213	182600	81308380	2870	2870	2870	2870	0
146	20231213	182500	81308380	2870	2870	2870	2870	0
147	20231213	182400	81308380	2870	2870	2870	2870	0
148	20231213	182300	81308380	2870	2870	2870	2870	0
149	20231213	182200	81308380	2870	2870	2870	2870	0
150	20231213	182100	81308380	2870	2870	2870	2870	0
151	20231213	182000	81308380	2870	2870	2870	2870	0
152	20231213	181900	81308380	2870	2870	2870	2870	615
153	20231213	181800	81308380	2870	2870	2870	2870	0
154	20231213	181700	81308380	2870	2870	2870	2870	0
155	20231213	181600	81308380	2870	2870	2870	2870	0
156	20231213	181500	81308380	2870	2870	2870	2870	0
157	20231213	181400	81308380	2870	2870	2870	2870	0
158	20231213	181300	81308380	2870	2870	2870	2870	0
159	20231213	181200	81308380	2870	2870	2870	2870	0
160	20231213	181100	81308380	2870	2870	2870	2870	0
161	20231213	181000	81308380	2870	2870	2870	2870	0
162	20231213	180900	81308380	2870	2870	2870	2870	0
163	20231213	180800	81308380	2870	2870	2870	2870	0
164	20231213	180700	81308380	2870	2870	2870	2870	0
165	20231213	180600	81308380	2870	2870	2870	2870	0
166	20231213	180500	81308380	2870	2870	2870	2870	0
167	20231213	180400	81308380	2870	2870	2870	2870	0
168	20231213	180300	81308380	2870	2870	2870	2870	0
169	20231213	180200	81308380	2870	2870	2870	2870	0
170	20231213	180100	81308380	2870	2870	2870	2870	0
171	20231213	180000	81308380	2870	2870	2870	2870	0
172	20231213	175900	81308380	2870	2870	2870	2870	0
173	20231213	175800	81308380	2870	2870	2870	2870	0
174	20231213	175700	81308380	2870	2870	2870	2870	0
175	20231213	175600	81308380	2870	2870	2870	2870	0
176	20231213	175500	81308380	2870	2870	2870	2870	0
177	20231213	175400	81308380	2870	2870	2870	2870	0
178	20231213	175300	81308380	2870	2870	2870	2870	0
179	20231213	175200	81308380	2870	2870	2870	2870	0
180	20231213	175100	81308380	2870	2870	2870	2870	0
181	20231213	175000	81308380	2870	2870	2870	2870	0
182	20231213	174900	81308380	2870	2870	2870	2870	615
183	20231213	174800	81308380	2870	2870	2870	2870	0
184	20231213	174700	81308380	2870	2870	2870	2870	0
185	20231213	174600	81308380	2870	2870	2870	2870	0
186	20231213	174500	81308380	2870	2870	2870	2870	0
187	20231213	174400	81308380	2870	2870	2870	2870	0
188	20231213	174300	81308380	2870	2870	2870	2870	0
189	20231213	174200	81308380	2870	2870	2870	2870	0
190	20231213	174100	81308380	2870	2870	2870	2870	0
191	20231213	174000	81308380	2870	2870	2870	2870	0
192	20231213	173900	81308380	2870	2870	2870	2870	0
193	20231213	173800	81308380	2870	2870	2870	2870	0
194	20231213	173700	81308380	2870	2870	2870	2870	0
195	20231213	173600	81308380	2870	2870	2870	2870	0
196	20231213	173500	81308380	2870	2870	2870	2870	0
197	20231213	173400	81308380	2870	2870	2870	2870	0
198	20231213	173300	81308380	2870	2870	2870	2870	0
199	20231213	173200	81308380	2870	2870	2870	2870	0
200	20231213	173100	81308380	2870	2870	2870	2870	0
201	20231213	173000	81308380	2870	2870	2870	2870	0
202	20231213	172900	81308380	2870	2870	2870	2870	0
203	20231213	172800	81308380	2870	2870	2870	2870	0
204	20231213	172700	81308380	2870	2870	2870	2870	0
205	20231213	172600	81308380	2870	2870	2870	2870	0
206	20231213	172500	81308380	2870	2870	2870	2870	0
207	20231213	172400	81308380	2870	2870	2870	2870	0
208	20231213	172300	81308380	2870	2870	2870	2870	0
209	20231213	172200	81308380	2870	2870	2870	2870	0
210	20231213	172100	81308380	2870	2870	2870	2870	0
211	20231213	172000	81308380	2870	2870	2870	2870	0
212	20231213	171900	81308380	2870	2870	2870	2870	615
213	20231213	171800	81308380	2870	2870	2870	2870	0
214	20231213	171700	81308380	2870	2870	2870	2870	0
215	20231213	171600	81308380	2870	2870	2870	2870	0
216	20231213	171500	81308380	2870	2870	2870	2870	0
217	20231213	171400	81308380	2870	2870	2870	2870	0
218	20231213	171300	81308380	2870	2870	2870	2870	0
219	20231213	171200	81308380	2870	2870	2870	2870	0
220	20231213	171100	81308380	2870	2870	2870	2870	0
221	20231213	171000	81308380	2870	2870	2870	2870	0
222	20231213	170900	81308380	2870	2870	2870	2870	0
223	20231213	170800	81308380	2870	2870	2870	2870	0
224	20231213	170700	81308380	2870	2870	2870	2870	0
225	20231213	170600	81308380	2870	2870	2870	2870	0
226	20231213	170500	81308380	2870	2870	2870	2870	0
227	20231213	170400	81308380	2870	2870	2870	2870	0
228	20231213	170300	81308380	2870	2870	2870	2870	0
229	20231213	170200	81308380	2870	2870	2870	2870	0
230	20231213	170100	81308380	2870	2870	2870	2870	0
231	20231213	170000	81308380	2870	2870	2870	2870	0
232	20231213	165900	81308380	2870	2870	2870	2870	0
233	20231213	165800	81308380	2870	2870	2870	2870	0
234	20231213	165700	81308380	2870	2870	2870	2870	0
235	20231213	165600	81308380	2870	2870	2870	2870	0
236	20231213	165500	81308380	2870	2870	2870	2870	0
237	20231213	165400	81308380	2870	2870	2870	2870	0
238	20231213	165300	81308380	2870	2870	2870	2870	0
239	20231213	165200	81308380	2870	2870	2870	2870	0
240	20231213	165100	81308380	2870	2870	2870	2870	0
241	20231213	165000	81308380	2870	2870	2870	2870	0
242	20231213	164900	81308380	2870	2870	2870	2870	615
243	20231213	164800	81308380	2870	2870	2870	2870	0
244	20231213	164700	81308380	2870	2870	2870	2870	0
245	20231213	164600	81308380	2870	2870	2870	2870	0
246	20231213	164500	81308380	2870	2870	2870	2870	0
247	20231213	164400	81308380	2870	2870	2870	2870	0
248	20231213	164300	81308380	2870	2870	2870	2870	0
249	20231213	164200	81308380	2870	2870	2870	2870	0
250	20231213	164100	81308380	2870	2870	2870	2870	0
251	20231213	164000	81308380	2870	2870	2870	2870	0
252	20231213	163900	81308380	2870	2870	2870	2870	0
253	20231213	163800	81308380	2870	2870	2870	2870	0
254	20231213	163700	81308380	2870	2870	2870	2870	0
255	20231213	163600	81308380	2870	2870	2870	2870	0
256	20231213	163500	81308380	2870	2870	2870	2870	0
257	20231213	163400	81308380	2870	2870	2870	2870	0
258	20231213	163300	81308380	2870	2870	2870	2870	0
259	20231213	163200	81308380	2870	2870	2870	2870	0
260	20231213	163100	81308380	2870	2870	2870	2870	0
261	20231213	163000	81308380	2870	2870	2870	2870	0
262	20231213	162900	81308380	2870	2870	2870	2870	0
263	20231213	162800	81308380	2870	2870	2870	2870	0
264	20231213	162700	81308380	2870	2870	2870	2870	0
265	20231213	162600	81308380	2870	2870	2870	2870	0
266	20231213	162500	81308380	2870	2870	2870	2870	0
267	20231213	162400	81308380	2870	2870	2870	2870	0
268	20231213	162300	81308380	2870	2870	2870	2870	0
269	20231213	162200	81308380	2870	2870	2870	2870	0
270	20231213	162100	81308380	2870	2870	2870	2870	0
271	20231213	162000	81308380	2870	2870	2870	2870	0
272	20231213	161900	81308380	2870	2870	2870	2870	615
273	20231213	161800	81308380	2870	2870	2870	2870	0
274	20231213	161700	81308380	2870	2870	2870	2870	0
275	20231213	161600	81308380	2870	2870	2870	2870	0
276	20231213	161500	81308380	2870	2870	2870	2870	0
277	20231213	161400	81308380	2870	2870	2870	2870	0
278	20231213	161300	81308380	2870	2870	2870	2870	0
279	20231213	161200	81308380	2870	2870	2870	2870	0
280	20231213	161100	81308380	2870	2870	2870	2870	0
281	20231213	161000	81308380	2870	2870	2870	2870	0
282	20231213	160900	81308380	2870	2870	2870	2870	0
283	20231213	160800	81308380	2870	2870	2870	2870	0
284	20231213	160700	81308380	2870	2870	2870	2870	0
285	20231213	160600	81308380	2870	2870	2870	2870	0
286	20231213	160500	81308380	2870	2870	2870	2870	0
287	20231213	160400	81308380	2870	2870	2870	2870	0
288	20231213	160300	81308380	2870	2870	2870	2870	0
289	20231213	160200	81308380	2870	2870	2870	2870	0
290	20231213	160100	81308380	2870	2870	2870	2870	0
291	20231213	160000	81308380	2870	2870	2870	2870	0
292	20231213	155900	81308380	2870	2870	2870	2870	0
293	20231213	155800	81308380	2870	2870	2870	2870	0
294	20231213	155700	81308380	2870	2870	2870	2870	0
295	20231213	155600	81308380	2870	2870	2870	2870	0
296	20231213	155500	81308380	2870	2870	2870	2870	0
297	20231213	155400	81308380	2870	2870	2870	2870	0
298	20231213	155300	81308380	2870	2870	2870	2870	0
299	20231213	155200	81308380	2870	2870	2870	2870	0
300	20231213	155100	81308380	2870	2870	2870	2870	0
301	20231213	155000	81308380	2870	2870	2870	2870	0
302	20231213	154900	81308380	2870	2870	2870	2870	615
303	20231213	154800	81308380	2870	2870	2870	2870	0
304	20231213	154700	81308380	2870	2870	2870	2870	0
305	20231213	154600	81308380	2870	2870	2870	2870	0
306	20231213	154500	81308380	2870	2870	2870	2870	0
307	20231213	154400	81308380	2870	2870	2870	2870	0
308	20231213	154300	81308380	2870	2870	2870	2870	0
309	20231213	154200	81308380	2870	2870	2870	2870	0
310	20231213	154100	81308380	2870	2870	2870	2870	0
311	20231213	154000	81308380	2870	2870	2870	2870	0
312	20231213	153900	81308380	2870	2870	2870	2870	0
313	20231213	153800	81308380	2870	2870	2870	2870	0
314	20231213	153700	81308380	2870	2870	2870	2870	0
315	20231213	153600	81308380	2870	2870	2870	2870	0
316	20231213	153500	81308380	2870	2870	2870	2870	0
317	20231213	153400	81308380	2870	2870	2870	2870	0
318	20231213	153300	81308380	2870	2870	2870	2870	0
319	20231213	153200	81308380	2870	2870	2870	2870	0
320	20231213	153100	81308380	2870	2870	2870	2870	0
321	20231213	153000	81308380	2870	2870	2870	2870	615
322	20231213	152900	79543330	2870	2870	2870	2870	0
323	20231213	152800	79543330	2870	2870	2870	2870	0
324	20231213	152700	79543330	2870	2870	2870	2870	0
325	20231213	152600	79543330	2870	2870	2870	2870	0
326	20231213	152500	79543330	2870	2870	2870	2870	0
327	20231213	152400	79543330	2870	2870	2870	2870	0
328	20231213	152300	79543330	2870	2870	2870	2870	0
329	20231213	152200	79543330	2870	2870	2870	2870	0
330	20231213	152100	79543330	2870	2870	2870	2870	0
331	20231213	152000	79543330	2870	2870	2870	2870	0
332	20231213	151900	79543330	2870	2870	2900	2870	116
333	20231213	151800	79207890	2875	2870	2875	2865	1138
334	20231213	151700	75946670	2870	2870	2870	2870	0
335	20231213	151600	75946670	2870	2875	2875	2870	8
336	20231213	151500	75923695	2870	2870	2870	2870	0
337	20231213	151400	75923695	2870	2870	2870	2870	0
338	20231213	151300	75923695	2870	2870	2870	2870	2
339	20231213	151200	75917955	2865	2870	2870	2865	37
340	20231213	151100	75811935	2875	2875	2875	2875	0
341	20231213	151000	75811935	2875	2880	2880	2865	70
342	20231213	150900	75610615	2870	2870	2870	2870	0
343	20231213	150800	75610615	2870	2865	2870	2865	331
344	20231213	150700	74660740	2865	2865	2865	2865	0
345	20231213	150600	74660740	2865	2865	2865	2865	0
346	20231213	150500	74660740	2865	2865	2865	2865	0
347	20231213	150400	74660740	2865	2865	2865	2865	0
348	20231213	150300	74660740	2865	2865	2865	2865	5
349	20231213	150200	74646415	2870	2870	2870	2870	0
350	20231213	150100	74646415	2870	2870	2870	2870	0
351	20231213	150000	74646415	2870	2870	2870	2870	45
352	20231213	145900	74517265	2865	2870	2870	2865	197
353	20231213	145800	73951980	2900	2900	2900	2900	0
354	20231213	145700	73951980	2900	2865	2900	2865	44
355	20231213	145600	73825745	2860	2860	2860	2860	0
356	20231213	145500	73825745	2860	2860	2860	2860	218
357	20231213	145400	73202265	2865	2865	2865	2865	0
358	20231213	145300	73202265	2865	2865	2865	2865	5
359	20231213	145200	73187940	2860	2860	2860	2860	0
360	20231213	145100	73187940	2860	2860	2860	2860	0
361	20231213	145000	73187940	2860	2860	2860	2860	0
362	20231213	144900	73187940	2860	2860	2860	2860	0
363	20231213	144800	73187940	2860	2865	2865	2860	810
364	20231213	144700	70867390	2860	2860	2860	2860	0
365	20231213	144600	70867390	2860	2865	2865	2860	355
366	20231213	144500	69850545	2860	2860	2860	2860	5
367	20231213	144400	69836245	2860	2860	2860	2860	0
368	20231213	144300	69836245	2860	2860	2860	2860	0
369	20231213	144200	69836245	2860	2860	2860	2860	100
370	20231213	144100	69550245	2865	2865	2865	2865	0
371	20231213	144000	69550245	2865	2860	2865	2860	33
372	20231213	143900	69455860	2865	2865	2865	2865	0
373	20231213	143800	69455860	2865	2865	2865	2865	11
374	20231213	143700	69424345	2855	2855	2855	2855	995
375	20231213	143600	66583620	2850	2850	2850	2850	5
376	20231213	143500	66569370	2850	2850	2850	2850	0
377	20231213	143400	66569370	2850	2850	2850	2850	5
378	20231213	143300	66555120	2850	2850	2850	2850	0
379	20231213	143200	66555120	2850	2855	2855	2850	170
380	20231213	143100	66069885	2855	2860	2860	2855	97
381	20231213	143000	65792490	2860	2860	2860	2860	45
382	20231213	142900	65663790	2860	2860	2860	2860	95
383	20231213	142800	65392090	2860	2860	2860	2860	0
384	20231213	142700	65392090	2860	2860	2860	2860	0
385	20231213	142600	65392090	2860	2860	2860	2860	0
386	20231213	142500	65392090	2860	2865	2865	2860	438
387	20231213	142400	64139395	2865	2865	2865	2865	100
388	20231213	142300	63852895	2860	2860	2860	2860	5
389	20231213	142200	63838595	2860	2860	2860	2860	0
390	20231213	142100	63838595	2860	2860	2860	2860	5
391	20231213	142000	63824295	2860	2860	2860	2860	0
392	20231213	141900	63824295	2860	2860	2860	2860	5
393	20231213	141800	63809995	2860	2860	2860	2860	0
394	20231213	141700	63809995	2860	2860	2860	2860	0
395	20231213	141600	63809995	2860	2860	2860	2860	0
396	20231213	141500	63809995	2860	2860	2860	2860	0
397	20231213	141400	63809995	2860	2860	2860	2860	0
398	20231213	141300	63809995	2860	2860	2860	2860	0
399	20231213	141200	63809995	2860	2860	2860	2860	10
400	20231213	141100	63781395	2860	2860	2860	2860	0
401	20231213	141000	63781395	2860	2860	2860	2860	0
402	20231213	140900	63781395	2860	2860	2860	2860	0
403	20231213	140800	63781395	2860	2860	2860	2860	1
404	20231213	140700	63778535	2860	2860	2860	2860	0
405	20231213	140600	63778535	2860	2860	2860	2860	0
406	20231213	140500	63778535	2860	2860	2860	2860	0
407	20231213	140400	63778535	2860	2860	2860	2860	0
408	20231213	140300	63778535	2860	2860	2860	2860	0
409	20231213	140200	63778535	2860	2860	2860	2860	0
410	20231213	140100	63778535	2860	2865	2865	2860	669
411	20231213	140000	61862195	2865	2860	2865	2860	5
412	20231213	135900	61847885	2860	2860	2860	2860	0
413	20231213	135800	61847885	2860	2860	2860	2860	6
414	20231213	135700	61830725	2860	2860	2865	2860	86
415	20231213	135600	61584750	2860	2860	2860	2860	0
416	20231213	135500	61584750	2860	2860	2860	2860	6
417	20231213	135400	61567590	2860	2860	2860	2860	0
418	20231213	135300	61567590	2860	2860	2860	2860	0
419	20231213	135200	61567590	2860	2860	2860	2860	3
420	20231213	135100	61559010	2860	2860	2860	2860	0
421	20231213	135000	61559010	2860	2860	2860	2860	3
422	20231213	134900	61550430	2860	2860	2860	2860	0
423	20231213	134800	61550430	2860	2860	2860	2860	3
424	20231213	134700	61541850	2860	2860	2860	2860	3
425	20231213	134600	61533270	2860	2860	2860	2860	3
426	20231213	134500	61524690	2860	2860	2860	2860	0
427	20231213	134400	61524690	2860	2860	2860	2860	3
428	20231213	134300	61516110	2860	2860	2860	2860	27
429	20231213	134200	61438890	2860	2860	2860	2860	5
430	20231213	134100	61424590	2860	2860	2860	2860	5
431	20231213	134000	61410290	2860	2860	2860	2860	0
432	20231213	133900	61410290	2860	2860	2860	2860	6
433	20231213	133800	61393130	2860	2860	2860	2860	0
434	20231213	133700	61393130	2860	2860	2860	2860	0
435	20231213	133600	61393130	2860	2860	2860	2860	10
436	20231213	133500	61364530	2860	2860	2860	2860	0
437	20231213	133400	61364530	2860	2860	2860	2860	5
438	20231213	133300	61350230	2860	2860	2860	2860	0
439	20231213	133200	61350230	2860	2870	2870	2860	1789
440	20231213	133100	56221960	2870	2870	2870	2870	5
441	20231213	133000	56207610	2870	2870	2870	2870	0
442	20231213	132900	56207610	2870	2870	2870	2870	5
443	20231213	132800	56193260	2870	2870	2870	2870	0
444	20231213	132700	56193260	2870	2870	2870	2870	0
445	20231213	132600	56193260	2870	2870	2870	2870	17
446	20231213	132500	56144470	2870	2870	2870	2870	0
447	20231213	132400	56144470	2870	2870	2870	2870	5
448	20231213	132300	56130120	2870	2870	2870	2870	0
449	20231213	132200	56130120	2870	2870	2870	2870	5
450	20231213	132100	56115770	2880	2880	2880	2880	0
451	20231213	132000	56115770	2880	2880	2880	2880	0
452	20231213	131900	56115770	2880	2880	2880	2880	0
453	20231213	131800	56115770	2880	2880	2880	2880	0
454	20231213	131700	56115770	2880	2880	2880	2880	0
455	20231213	131600	56115770	2880	2880	2880	2880	0
456	20231213	131500	56115770	2880	2880	2880	2880	0
457	20231213	131400	56115770	2880	2880	2880	2880	93
458	20231213	131300	55847930	2870	2870	2870	2870	224
459	20231213	131200	55205050	2870	2870	2870	2870	5
460	20231213	131100	55190700	2870	2870	2870	2870	0
461	20231213	131000	55190700	2870	2870	2870	2870	0
462	20231213	130900	55190700	2870	2870	2870	2870	5
463	20231213	130800	55176350	2870	2870	2870	2870	0
464	20231213	130700	55176350	2870	2870	2870	2870	0
465	20231213	130600	55176350	2870	2870	2870	2870	0
466	20231213	130500	55176350	2870	2870	2870	2870	138
467	20231213	130400	54780290	2875	2895	2895	2870	1222
468	20231213	130300	51266140	2895	2895	2895	2895	0
469	20231213	130200	51266140	2895	2895	2895	2895	5
470	20231213	130100	51251665	2895	2895	2895	2895	0
471	20231213	130000	51251665	2895	2895	2895	2895	0
472	20231213	125900	51251665	2895	2895	2895	2895	2
473	20231213	125800	51245875	2895	2895	2895	2895	0
474	20231213	125700	51245875	2895	2895	2895	2895	5
475	20231213	125600	51231400	2895	2895	2895	2895	0
476	20231213	125500	51231400	2895	2895	2895	2895	0
477	20231213	125400	51231400	2895	2895	2895	2895	0
478	20231213	125300	51231400	2895	2895	2895	2895	0
479	20231213	125200	51231400	2895	2895	2895	2895	0
480	20231213	125100	51231400	2895	2895	2895	2895	4
481	20231213	125000	51219820	2895	2895	2895	2895	0
482	20231213	124900	51219820	2895	2895	2895	2895	0
483	20231213	124800	51219820	2895	2895	2895	2895	5
484	20231213	124700	51205345	2895	2895	2895	2895	0
485	20231213	124600	51205345	2895	2895	2895	2895	54
486	20231213	124500	51049015	2895	2895	2895	2895	0
487	20231213	124400	51049015	2895	2895	2895	2895	5
488	20231213	124300	51034540	2890	2890	2890	2890	0
489	20231213	124200	51034540	2890	2890	2890	2890	0
490	20231213	124100	51034540	2890	2890	2890	2890	0
491	20231213	124000	51034540	2890	2890	2890	2890	5
492	20231213	123900	51020090	2890	2890	2890	2890	51
493	20231213	123800	50872700	2895	2895	2895	2895	0
494	20231213	123700	50872700	2895	2895	2895	2895	0
495	20231213	123600	50872700	2895	2895	2895	2895	5
496	20231213	123500	50858225	2895	2895	2895	2895	0
497	20231213	123400	50858225	2895	2895	2895	2895	0
498	20231213	123300	50858225	2895	2895	2895	2895	117
499	20231213	123200	50519510	2895	2895	2895	2895	5
500	20231213	123100	50505035	2895	2895	2895	2895	0
501	20231213	123000	50505035	2895	2895	2895	2895	5
502	20231213	122900	50490560	2895	2895	2895	2895	0
503	20231213	122800	50490560	2895	2895	2895	2895	5
504	20231213	122700	50476085	2895	2895	2895	2895	0
505	20231213	122600	50476085	2895	2895	2895	2895	0
506	20231213	122500	50476085	2895	2895	2895	2895	0
507	20231213	122400	50476085	2895	2895	2895	2895	0
508	20231213	122300	50476085	2895	2895	2895	2895	23
509	20231213	122200	50409500	2895	2895	2895	2895	0
510	20231213	122100	50409500	2895	2895	2895	2895	5
511	20231213	122000	50395025	2895	2895	2895	2895	0
512	20231213	121900	50395025	2895	2895	2895	2895	0
513	20231213	121800	50395025	2895	2895	2895	2895	0
514	20231213	121700	50395025	2895	2895	2895	2895	0
515	20231213	121600	50395025	2895	2895	2895	2895	71
516	20231213	121500	50189480	2890	2890	2890	2890	0
517	20231213	121400	50189480	2890	2890	2890	2890	0
518	20231213	121300	50189480	2890	2890	2890	2890	0
519	20231213	121200	50189480	2890	2890	2890	2890	0
520	20231213	121100	50189480	2890	2885	2890	2885	98
521	20231213	121000	49906270	2885	2885	2885	2885	5
522	20231213	120900	49891845	2885	2885	2885	2885	2
523	20231213	120800	49886075	2885	2885	2885	2885	0
524	20231213	120700	49886075	2885	2885	2885	2885	2
525	20231213	120600	49880305	2885	2885	2885	2885	0
526	20231213	120500	49880305	2885	2885	2885	2885	2
527	20231213	120400	49874535	2885	2885	2885	2885	6
528	20231213	120300	49857225	2885	2885	2885	2885	5
529	20231213	120200	49842800	2885	2885	2885	2885	0
530	20231213	120100	49842800	2885	2885	2885	2885	0
531	20231213	120000	49842800	2885	2885	2885	2885	5
532	20231213	115900	49828375	2885	2885	2885	2885	0
533	20231213	115800	49828375	2885	2885	2885	2885	0
534	20231213	115700	49828375	2885	2885	2885	2885	0
535	20231213	115600	49828375	2885	2880	2885	2880	197
536	20231213	115500	49260885	2880	2880	2880	2880	0
537	20231213	115400	49260885	2880	2880	2880	2880	0
538	20231213	115300	49260885	2880	2880	2880	2880	0
539	20231213	115200	49260885	2880	2880	2880	2880	5
540	20231213	115100	49246485	2880	2880	2880	2880	0
541	20231213	115000	49246485	2880	2880	2880	2880	0
542	20231213	114900	49246485	2880	2880	2880	2880	0
543	20231213	114800	49246485	2880	2880	2880	2880	5
544	20231213	114700	49232085	2880	2880	2880	2880	0
545	20231213	114600	49232085	2880	2880	2880	2880	5
546	20231213	114500	49217685	2880	2880	2880	2880	0
547	20231213	114400	49217685	2880	2880	2880	2880	0
548	20231213	114300	49217685	2880	2880	2880	2880	5
549	20231213	114200	49203285	2880	2880	2880	2880	0
550	20231213	114100	49203285	2880	2880	2880	2880	0
551	20231213	114000	49203285	2880	2880	2880	2880	0
552	20231213	113900	49203285	2880	2900	2900	2880	332
553	20231213	113800	48242035	2900	2900	2900	2900	1
554	20231213	113700	48239135	2895	2890	2895	2890	998
555	20231213	113600	45350170	2880	2880	2880	2880	0
556	20231213	113500	45350170	2880	2880	2880	2880	5
557	20231213	113400	45335770	2880	2880	2880	2880	0
558	20231213	113300	45335770	2880	2880	2880	2880	0
559	20231213	113200	45335770	2880	2880	2880	2880	5
560	20231213	113100	45321370	2880	2880	2880	2880	0
561	20231213	113000	45321370	2880	2880	2880	2880	5
562	20231213	112900	45306970	2880	2880	2880	2880	0
563	20231213	112800	45306970	2880	2880	2880	2880	5
564	20231213	112700	45292570	2880	2880	2880	2880	0
565	20231213	112600	45292570	2880	2880	2880	2880	0
566	20231213	112500	45292570	2880	2880	2880	2880	5
567	20231213	112400	45278170	2880	2880	2880	2880	0
568	20231213	112300	45278170	2880	2880	2890	2880	1174
569	20231213	112200	41887050	2880	2880	2880	2880	5
570	20231213	112100	41872650	2880	2880	2880	2880	0
571	20231213	112000	41872650	2880	2880	2880	2880	184
572	20231213	111900	41342730	2880	2880	2880	2880	0
573	20231213	111800	41342730	2880	2880	2880	2880	0
574	20231213	111700	41342730	2880	2880	2880	2880	5
575	20231213	111600	41328330	2880	2880	2880	2880	0
576	20231213	111500	41328330	2880	2880	2880	2880	0
577	20231213	111400	41328330	2880	2880	2880	2880	5
578	20231213	111300	41313930	2880	2890	2890	2880	135
579	20231213	111200	40924130	2880	2880	2880	2880	0
580	20231213	111100	40924130	2880	2880	2880	2880	28
581	20231213	111000	40843490	2880	2880	2880	2880	0
582	20231213	110900	40843490	2880	2880	2880	2880	220
583	20231213	110800	40209890	2875	2875	2875	2875	0
584	20231213	110700	40209890	2875	2875	2875	2875	0
585	20231213	110600	40209890	2875	2875	2875	2875	0
586	20231213	110500	40209890	2875	2875	2875	2875	0
587	20231213	110400	40209890	2875	2875	2875	2875	0
588	20231213	110300	40209890	2875	2875	2875	2875	0
589	20231213	110200	40209890	2875	2875	2875	2875	26
590	20231213	110100	40135140	2875	2875	2875	2875	0
591	20231213	110000	40135140	2875	2875	2875	2875	0
592	20231213	105900	40135140	2875	2875	2875	2875	0
593	20231213	105800	40135140	2875	2875	2875	2875	0
594	20231213	105700	40135140	2875	2875	2875	2875	0
595	20231213	105600	40135140	2875	2875	2875	2875	0
596	20231213	105500	40135140	2875	2875	2875	2875	0
597	20231213	105400	40135140	2875	2875	2875	2875	0
598	20231213	105300	40135140	2875	2875	2875	2875	0
599	20231213	105200	40135140	2875	2875	2875	2875	0
600	20231213	105100	40135140	2875	2875	2875	2875	0
601	20231213	105000	40135140	2875	2875	2875	2875	0
602	20231213	104900	40135140	2875	2875	2875	2875	0
603	20231213	104800	40135140	2875	2875	2875	2875	0
604	20231213	104700	40135140	2875	2875	2875	2875	0
605	20231213	104600	40135140	2875	2875	2875	2875	0
606	20231213	104500	40135140	2875	2875	2875	2875	0
607	20231213	104400	40135140	2875	2875	2875	2875	52
608	20231213	104300	39985640	2875	2875	2875	2875	8
609	20231213	104200	39962640	2870	2870	2870	2870	0
610	20231213	104100	39962640	2870	2870	2870	2870	68
611	20231213	104000	39767480	2870	2870	2870	2870	0
612	20231213	103900	39767480	2870	2870	2870	2870	0
613	20231213	103800	39767480	2870	2870	2870	2870	0
614	20231213	103700	39767480	2870	2870	2870	2870	27
615	20231213	103600	39689990	2870	2870	2870	2870	0
616	20231213	103500	39689990	2870	2870	2870	2870	0
617	20231213	103400	39689990	2870	2870	2870	2870	81
618	20231213	103300	39457520	2875	2875	2875	2875	0
619	20231213	103200	39457520	2875	2875	2875	2875	29
620	20231213	103100	39374145	2870	2870	2870	2870	0
621	20231213	103000	39374145	2870	2870	2870	2870	0
622	20231213	102900	39374145	2870	2870	2870	2870	0
623	20231213	102800	39374145	2870	2870	2870	2870	0
624	20231213	102700	39374145	2870	2870	2870	2870	0
625	20231213	102600	39374145	2870	2870	2870	2870	26
626	20231213	102500	39299525	2875	2875	2875	2875	0
627	20231213	102400	39299525	2875	2875	2875	2875	0
628	20231213	102300	39299525	2875	2875	2875	2875	0
629	20231213	102200	39299525	2875	2875	2875	2875	400
630	20231213	102100	38149525	2875	2875	2875	2875	0
631	20231213	102000	38149525	2875	2875	2875	2875	0
632	20231213	101900	38149525	2875	2875	2875	2875	0
633	20231213	101800	38149525	2875	2875	2875	2875	0
634	20231213	101700	38149525	2875	2875	2875	2875	0
635	20231213	101600	38149525	2875	2875	2875	2875	0
636	20231213	101500	38149525	2875	2875	2875	2875	0
637	20231213	101400	38149525	2875	2875	2875	2875	0
638	20231213	101300	38149525	2875	2875	2875	2875	0
639	20231213	101200	38149525	2875	2875	2875	2875	20
640	20231213	101100	38092025	2875	2875	2875	2875	0
641	20231213	101000	38092025	2875	2875	2875	2875	1498
642	20231213	100900	33785275	2875	2875	2875	2875	0
643	20231213	100800	33785275	2875	2875	2875	2875	0
644	20231213	100700	33785275	2875	2875	2875	2875	0
645	20231213	100600	33785275	2875	2875	2875	2875	0
646	20231213	100500	33785275	2875	2875	2875	2875	2
647	20231213	100400	33779525	2875	2875	2875	2875	0
648	20231213	100300	33779525	2875	2875	2875	2875	0
649	20231213	100200	33779525	2875	2875	2875	2875	0
650	20231213	100100	33779525	2875	2875	2875	2875	0
651	20231213	100000	33779525	2875	2875	2875	2875	0
652	20231213	095900	33779525	2875	2875	2875	2875	0
653	20231213	095800	33779525	2875	2875	2875	2875	1
654	20231213	095700	33776650	2875	2875	2875	2875	0
655	20231213	095600	33776650	2875	2875	2875	2875	0
656	20231213	095500	33776650	2875	2875	2875	2875	0
657	20231213	095400	33776650	2875	2875	2875	2875	100
658	20231213	095300	33489150	2880	2880	2880	2880	0
659	20231213	095200	33489150	2880	2880	2880	2880	0
660	20231213	095100	33489150	2880	2860	2880	2860	1750
661	20231213	095000	28460170	2860	2860	2860	2860	0
662	20231213	094900	28460170	2860	2860	2860	2860	0
663	20231213	094800	28460170	2860	2860	2860	2860	50
664	20231213	094700	28317170	2860	2860	2860	2860	39
665	20231213	094600	28205630	2855	2855	2855	2855	0
666	20231213	094500	28205630	2855	2855	2855	2855	0
667	20231213	094400	28205630	2855	2855	2855	2855	7
668	20231213	094300	28185645	2855	2855	2855	2855	355
669	20231213	094200	27172120	2850	2850	2850	2850	0
670	20231213	094100	27172120	2850	2850	2850	2850	0
671	20231213	094000	27172120	2850	2850	2850	2850	0
672	20231213	093900	27172120	2850	2850	2850	2850	0
673	20231213	093800	27172120	2850	2850	2850	2850	0
674	20231213	093700	27172120	2850	2850	2850	2850	0
675	20231213	093600	27172120	2850	2860	2860	2840	1795
676	20231213	093500	22064485	2860	2860	2860	2860	0
677	20231213	093400	22064485	2860	2860	2860	2860	0
678	20231213	093300	22064485	2860	2860	2860	2860	0
679	20231213	093200	22064485	2860	2860	2860	2860	0
680	20231213	093100	22064485	2860	2860	2860	2860	0
681	20231213	093000	22064485	2860	2860	2860	2860	210
682	20231213	092900	21463885	2860	2860	2860	2860	0
683	20231213	092800	21463885	2860	2860	2860	2860	10
684	20231213	092700	21435285	2860	2860	2860	2860	100
685	20231213	092600	21149285	2860	2860	2860	2860	0
686	20231213	092500	21149285	2860	2860	2860	2860	0
687	20231213	092400	21149285	2860	2860	2860	2860	0
688	20231213	092300	21149285	2860	2860	2860	2860	0
689	20231213	092200	21149285	2860	2860	2860	2860	1000
690	20231213	092100	18289285	2860	2860	2860	2860	0
691	20231213	092000	18289285	2860	2865	2865	2860	650
692	20231213	091900	16430170	2860	2860	2860	2860	0
693	20231213	091800	16430170	2860	2860	2860	2860	70
694	20231213	091700	16229970	2860	2860	2860	2860	108
695	20231213	091600	15921090	2860	2860	2860	2860	0
696	20231213	091500	15921090	2860	2860	2860	2860	0
697	20231213	091400	15921090	2860	2860	2865	2860	1060
698	20231213	091300	12888690	2860	2860	2860	2860	27
699	20231213	091200	12811470	2860	2875	2875	2860	2579
700	20231213	091100	5414295	2885	2885	2885	2885	3
701	20231213	091000	5405640	2885	2885	2885	2885	0
702	20231213	090900	5405640	2885	2885	2885	2885	0
703	20231213	090800	5405640	2885	2885	2885	2885	0
704	20231213	090700	5405640	2885	2885	2885	2885	952
705	20231213	090600	2659120	2895	2895	2895	2895	0
706	20231213	090500	2659120	2895	2895	2895	2895	0
707	20231213	090400	2659120	2895	2885	2895	2885	359
708	20231213	090300	1621210	2875	2875	2875	2875	0
709	20231213	090200	1621210	2875	2875	2875	2875	0
710	20231213	090100	1621210	2875	2875	2875	2875	0
711	20231213	090000	1621210	2875	2875	2875	2875	506