KissMeData/123040/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201300	459894555	4970	4970	4970	4970	2594
3	20231213	201200	459894555	4970	4970	4970	4970	0
4	20231213	201100	459894555	4970	4970	4970	4970	0
5	20231213	201000	459894555	4970	4970	4970	4970	0
6	20231213	200900	459894555	4970	4970	4970	4970	0
7	20231213	200800	459894555	4970	4970	4970	4970	0
8	20231213	200700	459894555	4970	4970	4970	4970	0
9	20231213	200600	459894555	4970	4970	4970	4970	0
10	20231213	200500	459894555	4970	4970	4970	4970	0
11	20231213	200400	459894555	4970	4970	4970	4970	0
12	20231213	200300	459894555	4970	4970	4970	4970	0
13	20231213	200200	459894555	4970	4970	4970	4970	0
14	20231213	200100	459894555	4970	4970	4970	4970	0
15	20231213	200000	459894555	4970	4970	4970	4970	0
16	20231213	195900	459894555	4970	4970	4970	4970	0
17	20231213	195800	459894555	4970	4970	4970	4970	0
18	20231213	195700	459894555	4970	4970	4970	4970	0
19	20231213	195600	459894555	4970	4970	4970	4970	0
20	20231213	195500	459894555	4970	4970	4970	4970	0
21	20231213	195400	459894555	4970	4970	4970	4970	0
22	20231213	195300	459894555	4970	4970	4970	4970	0
23	20231213	195200	459894555	4970	4970	4970	4970	0
24	20231213	195100	459894555	4970	4970	4970	4970	0
25	20231213	195000	459894555	4970	4970	4970	4970	0
26	20231213	194900	459894555	4970	4970	4970	4970	0
27	20231213	194800	459894555	4970	4970	4970	4970	0
28	20231213	194700	459894555	4970	4970	4970	4970	0
29	20231213	194600	459894555	4970	4970	4970	4970	0
30	20231213	194500	459894555	4970	4970	4970	4970	0
31	20231213	194400	459894555	4970	4970	4970	4970	0
32	20231213	194300	459894555	4970	4970	4970	4970	2594
33	20231213	194200	459894555	4970	4970	4970	4970	0
34	20231213	194100	459894555	4970	4970	4970	4970	0
35	20231213	194000	459894555	4970	4970	4970	4970	0
36	20231213	193900	459894555	4970	4970	4970	4970	0
37	20231213	193800	459894555	4970	4970	4970	4970	0
38	20231213	193700	459894555	4970	4970	4970	4970	0
39	20231213	193600	459894555	4970	4970	4970	4970	0
40	20231213	193500	459894555	4970	4970	4970	4970	0
41	20231213	193400	459894555	4970	4970	4970	4970	0
42	20231213	193300	459894555	4970	4970	4970	4970	0
43	20231213	193200	459894555	4970	4970	4970	4970	0
44	20231213	193100	459894555	4970	4970	4970	4970	0
45	20231213	193000	459894555	4970	4970	4970	4970	0
46	20231213	192900	459894555	4970	4970	4970	4970	0
47	20231213	192800	459894555	4970	4970	4970	4970	0
48	20231213	192700	459894555	4970	4970	4970	4970	0
49	20231213	192600	459894555	4970	4970	4970	4970	0
50	20231213	192500	459894555	4970	4970	4970	4970	0
51	20231213	192400	459894555	4970	4970	4970	4970	0
52	20231213	192300	459894555	4970	4970	4970	4970	0
53	20231213	192200	459894555	4970	4970	4970	4970	0
54	20231213	192100	459894555	4970	4970	4970	4970	0
55	20231213	192000	459894555	4970	4970	4970	4970	0
56	20231213	191900	459894555	4970	4970	4970	4970	0
57	20231213	191800	459894555	4970	4970	4970	4970	0
58	20231213	191700	459894555	4970	4970	4970	4970	0
59	20231213	191600	459894555	4970	4970	4970	4970	0
60	20231213	191500	459894555	4970	4970	4970	4970	0
61	20231213	191400	459894555	4970	4970	4970	4970	0
62	20231213	191300	459894555	4970	4970	4970	4970	2594
63	20231213	191200	459894555	4970	4970	4970	4970	0
64	20231213	191100	459894555	4970	4970	4970	4970	0
65	20231213	191000	459894555	4970	4970	4970	4970	0
66	20231213	190900	459894555	4970	4970	4970	4970	0
67	20231213	190800	459894555	4970	4970	4970	4970	0
68	20231213	190700	459894555	4970	4970	4970	4970	0
69	20231213	190600	459894555	4970	4970	4970	4970	0
70	20231213	190500	459894555	4970	4970	4970	4970	0
71	20231213	190400	459894555	4970	4970	4970	4970	0
72	20231213	190300	459894555	4970	4970	4970	4970	0
73	20231213	190200	459894555	4970	4970	4970	4970	0
74	20231213	190100	459894555	4970	4970	4970	4970	0
75	20231213	190000	459894555	4970	4970	4970	4970	0
76	20231213	185900	459894555	4970	4970	4970	4970	0
77	20231213	185800	459894555	4970	4970	4970	4970	0
78	20231213	185700	459894555	4970	4970	4970	4970	0
79	20231213	185600	459894555	4970	4970	4970	4970	0
80	20231213	185500	459894555	4970	4970	4970	4970	0
81	20231213	185400	459894555	4970	4970	4970	4970	0
82	20231213	185300	459894555	4970	4970	4970	4970	0
83	20231213	185200	459894555	4970	4970	4970	4970	0
84	20231213	185100	459894555	4970	4970	4970	4970	0
85	20231213	185000	459894555	4970	4970	4970	4970	0
86	20231213	184900	459894555	4970	4970	4970	4970	0
87	20231213	184800	459894555	4970	4970	4970	4970	0
88	20231213	184700	459894555	4970	4970	4970	4970	0
89	20231213	184600	459894555	4970	4970	4970	4970	0
90	20231213	184500	459894555	4970	4970	4970	4970	0
91	20231213	184400	459894555	4970	4970	4970	4970	0
92	20231213	184300	459894555	4970	4970	4970	4970	2594
93	20231213	184200	459894555	4970	4970	4970	4970	0
94	20231213	184100	459894555	4970	4970	4970	4970	0
95	20231213	184000	459894555	4970	4970	4970	4970	0
96	20231213	183900	459894555	4970	4970	4970	4970	0
97	20231213	183800	459894555	4970	4970	4970	4970	0
98	20231213	183700	459894555	4970	4970	4970	4970	0
99	20231213	183600	459894555	4970	4970	4970	4970	0
100	20231213	183500	459894555	4970	4970	4970	4970	0
101	20231213	183400	459894555	4970	4970	4970	4970	0
102	20231213	183300	459894555	4970	4970	4970	4970	0
103	20231213	183200	459894555	4970	4970	4970	4970	0
104	20231213	183100	459894555	4970	4970	4970	4970	0
105	20231213	183000	459894555	4970	4970	4970	4970	0
106	20231213	182900	459894555	4970	4970	4970	4970	0
107	20231213	182800	459894555	4970	4970	4970	4970	0
108	20231213	182700	459894555	4970	4970	4970	4970	0
109	20231213	182600	459894555	4970	4970	4970	4970	0
110	20231213	182500	459894555	4970	4970	4970	4970	0
111	20231213	182400	459894555	4970	4970	4970	4970	0
112	20231213	182300	459894555	4970	4970	4970	4970	0
113	20231213	182200	459894555	4970	4970	4970	4970	0
114	20231213	182100	459894555	4970	4970	4970	4970	0
115	20231213	182000	459894555	4970	4970	4970	4970	0
116	20231213	181900	459894555	4970	4970	4970	4970	0
117	20231213	181800	459894555	4970	4970	4970	4970	0
118	20231213	181700	459894555	4970	4970	4970	4970	0
119	20231213	181600	459894555	4970	4970	4970	4970	0
120	20231213	181500	459894555	4970	4970	4970	4970	0
121	20231213	181400	459894555	4970	4970	4970	4970	0
122	20231213	181300	459894555	4970	4970	4970	4970	2594
123	20231213	181200	459894555	4970	4970	4970	4970	0
124	20231213	181100	459894555	4970	4970	4970	4970	0
125	20231213	181000	459894555	4970	4970	4970	4970	0
126	20231213	180900	459894555	4970	4970	4970	4970	0
127	20231213	180800	459894555	4970	4970	4970	4970	0
128	20231213	180700	459894555	4970	4970	4970	4970	0
129	20231213	180600	459894555	4970	4970	4970	4970	0
130	20231213	180500	459894555	4970	4970	4970	4970	0
131	20231213	180400	459894555	4970	4970	4970	4970	0
132	20231213	180300	459894555	4970	4970	4970	4970	0
133	20231213	180200	459894555	4970	4970	4970	4970	0
134	20231213	180100	459894555	4970	4970	4970	4970	0
135	20231213	180000	459894555	4970	4970	4970	4970	0
136	20231213	175900	459894555	4970	4970	4970	4970	0
137	20231213	175800	459894555	4970	4970	4970	4970	0
138	20231213	175700	459894555	4970	4970	4970	4970	0
139	20231213	175600	459894555	4970	4970	4970	4970	0
140	20231213	175500	459894555	4970	4970	4970	4970	0
141	20231213	175400	459894555	4970	4970	4970	4970	0
142	20231213	175300	459894555	4970	4970	4970	4970	0
143	20231213	175200	459894555	4970	4970	4970	4970	0
144	20231213	175100	459894555	4970	4970	4970	4970	0
145	20231213	175000	459894555	4970	4970	4970	4970	0
146	20231213	174900	459894555	4970	4970	4970	4970	0
147	20231213	174800	459894555	4970	4970	4970	4970	0
148	20231213	174700	459894555	4970	4970	4970	4970	0
149	20231213	174600	459894555	4970	4970	4970	4970	0
150	20231213	174500	459894555	4970	4970	4970	4970	0
151	20231213	174400	459894555	4970	4970	4970	4970	0
152	20231213	174300	459894555	4970	4970	4970	4970	2594
153	20231213	174200	459894555	4970	4970	4970	4970	0
154	20231213	174100	459894555	4970	4970	4970	4970	0
155	20231213	174000	459894555	4970	4970	4970	4970	0
156	20231213	173900	459894555	4970	4970	4970	4970	0
157	20231213	173800	459894555	4970	4970	4970	4970	0
158	20231213	173700	459894555	4970	4970	4970	4970	0
159	20231213	173600	459894555	4970	4970	4970	4970	0
160	20231213	173500	459894555	4970	4970	4970	4970	0
161	20231213	173400	459894555	4970	4970	4970	4970	0
162	20231213	173300	459894555	4970	4970	4970	4970	0
163	20231213	173200	459894555	4970	4970	4970	4970	0
164	20231213	173100	459894555	4970	4970	4970	4970	0
165	20231213	173000	459894555	4970	4970	4970	4970	0
166	20231213	172900	459894555	4970	4970	4970	4970	0
167	20231213	172800	459894555	4970	4970	4970	4970	0
168	20231213	172700	459894555	4970	4970	4970	4970	0
169	20231213	172600	459894555	4970	4970	4970	4970	0
170	20231213	172500	459894555	4970	4970	4970	4970	0
171	20231213	172400	459894555	4970	4970	4970	4970	0
172	20231213	172300	459894555	4970	4970	4970	4970	0
173	20231213	172200	459894555	4970	4970	4970	4970	0
174	20231213	172100	459894555	4970	4970	4970	4970	0
175	20231213	172000	459894555	4970	4970	4970	4970	0
176	20231213	171900	459894555	4970	4970	4970	4970	0
177	20231213	171800	459894555	4970	4970	4970	4970	0
178	20231213	171700	459894555	4970	4970	4970	4970	0
179	20231213	171600	459894555	4970	4970	4970	4970	0
180	20231213	171500	459894555	4970	4970	4970	4970	0
181	20231213	171400	459894555	4970	4970	4970	4970	0
182	20231213	171300	459894555	4970	4970	4970	4970	2594
183	20231213	171200	459894555	4970	4970	4970	4970	0
184	20231213	171100	459894555	4970	4970	4970	4970	0
185	20231213	171000	459894555	4970	4970	4970	4970	0
186	20231213	170900	459894555	4970	4970	4970	4970	0
187	20231213	170800	459894555	4970	4970	4970	4970	0
188	20231213	170700	459894555	4970	4970	4970	4970	0
189	20231213	170600	459894555	4970	4970	4970	4970	0
190	20231213	170500	459894555	4970	4970	4970	4970	0
191	20231213	170400	459894555	4970	4970	4970	4970	0
192	20231213	170300	459894555	4970	4970	4970	4970	0
193	20231213	170200	459894555	4970	4970	4970	4970	0
194	20231213	170100	459894555	4970	4970	4970	4970	0
195	20231213	170000	459894555	4970	4970	4970	4970	0
196	20231213	165900	459894555	4970	4970	4970	4970	0
197	20231213	165800	459894555	4970	4970	4970	4970	0
198	20231213	165700	459894555	4970	4970	4970	4970	0
199	20231213	165600	459894555	4970	4970	4970	4970	0
200	20231213	165500	459894555	4970	4970	4970	4970	0
201	20231213	165400	459894555	4970	4970	4970	4970	0
202	20231213	165300	459894555	4970	4970	4970	4970	0
203	20231213	165200	459894555	4970	4970	4970	4970	0
204	20231213	165100	459894555	4970	4970	4970	4970	0
205	20231213	165000	459894555	4970	4970	4970	4970	0
206	20231213	164900	459894555	4970	4970	4970	4970	0
207	20231213	164800	459894555	4970	4970	4970	4970	0
208	20231213	164700	459894555	4970	4970	4970	4970	0
209	20231213	164600	459894555	4970	4970	4970	4970	0
210	20231213	164500	459894555	4970	4970	4970	4970	0
211	20231213	164400	459894555	4970	4970	4970	4970	0
212	20231213	164300	459894555	4970	4970	4970	4970	2594
213	20231213	164200	459894555	4970	4970	4970	4970	0
214	20231213	164100	459894555	4970	4970	4970	4970	0
215	20231213	164000	459894555	4970	4970	4970	4970	0
216	20231213	163900	459894555	4970	4970	4970	4970	0
217	20231213	163800	459894555	4970	4970	4970	4970	0
218	20231213	163700	459894555	4970	4970	4970	4970	0
219	20231213	163600	459894555	4970	4970	4970	4970	0
220	20231213	163500	459894555	4970	4970	4970	4970	0
221	20231213	163400	459894555	4970	4970	4970	4970	0
222	20231213	163300	459894555	4970	4970	4970	4970	0
223	20231213	163200	459894555	4970	4970	4970	4970	0
224	20231213	163100	459894555	4970	4970	4970	4970	0
225	20231213	163000	459894555	4970	4970	4970	4970	0
226	20231213	162900	459894555	4970	4970	4970	4970	0
227	20231213	162800	459894555	4970	4970	4970	4970	0
228	20231213	162700	459894555	4970	4970	4970	4970	0
229	20231213	162600	459894555	4970	4970	4970	4970	0
230	20231213	162500	459894555	4970	4970	4970	4970	0
231	20231213	162400	459894555	4970	4970	4970	4970	0
232	20231213	162300	459894555	4970	4970	4970	4970	0
233	20231213	162200	459894555	4970	4970	4970	4970	0
234	20231213	162100	459894555	4970	4970	4970	4970	0
235	20231213	162000	459894555	4970	4970	4970	4970	0
236	20231213	161900	459894555	4970	4970	4970	4970	0
237	20231213	161800	459894555	4970	4970	4970	4970	0
238	20231213	161700	459894555	4970	4970	4970	4970	0
239	20231213	161600	459894555	4970	4970	4970	4970	0
240	20231213	161500	459894555	4970	4970	4970	4970	0
241	20231213	161400	459894555	4970	4970	4970	4970	0
242	20231213	161300	459894555	4970	4970	4970	4970	2594
243	20231213	161200	459894555	4970	4970	4970	4970	0
244	20231213	161100	459894555	4970	4970	4970	4970	0
245	20231213	161000	459894555	4970	4970	4970	4970	0
246	20231213	160900	459894555	4970	4970	4970	4970	0
247	20231213	160800	459894555	4970	4970	4970	4970	0
248	20231213	160700	459894555	4970	4970	4970	4970	0
249	20231213	160600	459894555	4970	4970	4970	4970	0
250	20231213	160500	459894555	4970	4970	4970	4970	0
251	20231213	160400	459894555	4970	4970	4970	4970	0
252	20231213	160300	459894555	4970	4970	4970	4970	0
253	20231213	160200	459894555	4970	4970	4970	4970	0
254	20231213	160100	459894555	4970	4970	4970	4970	0
255	20231213	160000	459894555	4970	4970	4970	4970	0
256	20231213	155900	459894555	4970	4970	4970	4970	0
257	20231213	155800	459894555	4970	4970	4970	4970	0
258	20231213	155700	459894555	4970	4970	4970	4970	0
259	20231213	155600	459894555	4970	4970	4970	4970	0
260	20231213	155500	459894555	4970	4970	4970	4970	0
261	20231213	155400	459894555	4970	4970	4970	4970	0
262	20231213	155300	459894555	4970	4970	4970	4970	0
263	20231213	155200	459894555	4970	4970	4970	4970	0
264	20231213	155100	459894555	4970	4970	4970	4970	0
265	20231213	155000	459894555	4970	4970	4970	4970	0
266	20231213	154900	459894555	4970	4970	4970	4970	0
267	20231213	154800	459894555	4970	4970	4970	4970	0
268	20231213	154700	459894555	4970	4970	4970	4970	0
269	20231213	154600	459894555	4970	4970	4970	4970	0
270	20231213	154500	459894555	4970	4970	4970	4970	0
271	20231213	154400	459894555	4970	4970	4970	4970	0
272	20231213	154300	459894555	4970	4970	4970	4970	2594
273	20231213	154200	459894555	4970	4970	4970	4970	0
274	20231213	154100	459894555	4970	4970	4970	4970	0
275	20231213	154000	459894555	4970	4970	4970	4970	0
276	20231213	153900	459894555	4970	4970	4970	4970	0
277	20231213	153800	459894555	4970	4970	4970	4970	0
278	20231213	153700	459894555	4970	4970	4970	4970	0
279	20231213	153600	459894555	4970	4970	4970	4970	0
280	20231213	153500	459894555	4970	4970	4970	4970	0
281	20231213	153400	459894555	4970	4970	4970	4970	0
282	20231213	153300	459894555	4970	4970	4970	4970	0
283	20231213	153200	459894555	4970	4970	4970	4970	0
284	20231213	153100	459894555	4970	4970	4970	4970	0
285	20231213	153000	459894555	4970	4970	4970	4970	2594
286	20231213	152900	447002375	4980	4980	4980	4980	0
287	20231213	152800	447002375	4980	4980	4980	4980	0
288	20231213	152700	447002375	4980	4980	4980	4980	0
289	20231213	152600	447002375	4980	4980	4980	4980	0
290	20231213	152500	447002375	4980	4980	4980	4980	0
291	20231213	152400	447002375	4980	4980	4980	4980	0
292	20231213	152300	447002375	4980	4980	4980	4980	0
293	20231213	152200	447002375	4980	4980	4980	4980	0
294	20231213	152100	447002375	4980	4980	4980	4980	0
295	20231213	152000	447002375	4980	4980	4980	4980	0
296	20231213	151900	447002375	4980	4970	4980	4970	297
297	20231213	151800	445526160	4975	4980	4980	4970	539
298	20231213	151700	442847250	4970	4975	4980	4970	1335
299	20231213	151600	436200180	4980	4980	4980	4970	234
300	20231213	151500	435037110	4970	4970	4970	4970	587
301	20231213	151400	432119720	4980	4970	4980	4970	160
302	20231213	151300	431324470	4970	4970	4970	4970	303
303	20231213	151200	429818560	4980	4980	4980	4975	3591
304	20231213	151100	411952975	4980	4980	4980	4980	38
305	20231213	151000	411763735	4980	4975	4980	4975	955
306	20231213	150900	407012560	4980	4980	4980	4975	206
307	20231213	150800	405987680	4975	4975	4975	4975	289
308	20231213	150700	404549905	4980	4980	4980	4980	0
309	20231213	150600	404549905	4980	4980	4980	4980	7
310	20231213	150500	404515045	4975	4980	4980	4975	520
311	20231213	150400	401926445	4980	4980	4980	4980	0
312	20231213	150300	401926445	4980	4980	4980	4980	1000
313	20231213	150200	396946445	4980	4975	4980	4975	1058
314	20231213	150100	391682860	4975	4975	4975	4975	561
315	20231213	150000	388891885	4975	4980	4980	4975	541
316	20231213	145900	386198410	4975	4975	4975	4975	0
317	20231213	145800	386198410	4975	4975	4975	4975	64
318	20231213	145700	385880010	4980	4980	4980	4980	0
319	20231213	145600	385880010	4980	4980	4980	4980	0
320	20231213	145500	385880010	4980	4980	4980	4975	162
321	20231213	145400	385074035	4980	4975	4980	4975	958
322	20231213	145300	380305850	4980	4980	4980	4980	0
323	20231213	145200	380305850	4980	4980	4980	4980	3
324	20231213	145100	380290910	4980	4975	4980	4975	12
325	20231213	145000	380231160	4980	4975	4980	4975	224
326	20231213	144900	379116750	4980	4980	4980	4980	4
327	20231213	144800	379096830	4980	4980	4980	4975	11
328	20231213	144700	379042075	4980	4975	4980	4975	355
329	20231213	144600	377275925	4975	4975	4975	4975	0
330	20231213	144500	377275925	4975	4975	4975	4975	13
331	20231213	144400	377211250	4980	4980	4980	4980	1000
332	20231213	144300	372231250	4980	4980	4980	4980	2
333	20231213	144200	372221290	4980	4980	4980	4980	3
334	20231213	144100	372206350	4980	4980	4985	4980	564
335	20231213	144000	369397615	4980	4980	4980	4980	2093
336	20231213	143900	358974475	4985	4985	4985	4985	0
337	20231213	143800	358974475	4985	4985	4985	4985	12
338	20231213	143700	358914655	4985	4980	4985	4980	131
339	20231213	143600	358262270	4985	4985	4985	4985	0
340	20231213	143500	358262270	4985	4985	4985	4985	0
341	20231213	143400	358262270	4985	4980	4985	4980	921
342	20231213	143300	353675655	4980	4980	4980	4980	485
343	20231213	143200	351260355	4975	4975	4975	4975	0
344	20231213	143100	351260355	4975	4975	4975	4975	152
345	20231213	143000	350504155	4980	4980	4980	4980	10
346	20231213	142900	350454355	4980	4980	4980	4980	1009
347	20231213	142800	345429535	4975	4980	4980	4975	637
348	20231213	142700	342257960	4980	4980	4980	4980	1044
349	20231213	142600	337058840	4980	4980	4980	4980	95
350	20231213	142500	336585740	4985	4985	4985	4980	46
351	20231213	142400	336356630	4985	4980	4985	4980	27
352	20231213	142300	336222150	4980	4980	4985	4980	831
353	20231213	142200	332083685	4980	4975	4980	4975	176
354	20231213	142100	331208020	4975	4980	4980	4975	113
355	20231213	142000	330645840	4980	4980	4980	4975	427
356	20231213	141900	328521380	4980	4980	4980	4975	177
357	20231213	141800	327640715	4975	4975	4975	4975	102
358	20231213	141700	327133265	4980	4980	4980	4980	26
359	20231213	141600	327003785	4975	4975	4975	4975	0
360	20231213	141500	327003785	4975	4975	4975	4975	0
361	20231213	141400	327003785	4975	4975	4975	4975	187
362	20231213	141300	326073460	4975	4975	4975	4975	158
363	20231213	141200	325287410	4980	4980	4980	4980	62
364	20231213	141100	324978650	4980	4980	4980	4980	2451
365	20231213	141000	312772670	4980	4980	4980	4980	80
366	20231213	140900	312374270	4980	4980	4980	4980	169
367	20231213	140800	311532650	4980	4980	4980	4980	95
368	20231213	140700	311059550	4980	4980	4980	4980	111
369	20231213	140600	310506770	4980	4980	4985	4980	396
370	20231213	140500	308534685	4985	4980	4985	4980	132
371	20231213	140400	307877305	4985	4985	4985	4985	10
372	20231213	140300	307827455	4985	4985	4985	4980	152
373	20231213	140200	307070430	4980	4980	4980	4980	98
374	20231213	140100	306582390	4980	4980	4980	4980	156
375	20231213	140000	305805510	4985	4980	4985	4980	139
376	20231213	135900	305113270	4985	4980	4985	4980	35
377	20231213	135800	304938870	4985	4985	4985	4980	154
378	20231213	135700	304171915	4985	4980	4985	4980	1161
379	20231213	135600	298390095	4985	4980	4985	4980	118
380	20231213	135500	297802420	4985	4985	4985	4985	10
381	20231213	135400	297752570	4985	4985	4985	4985	0
382	20231213	135300	297752570	4985	4980	4985	4980	1006
383	20231213	135200	292742670	4985	4985	4985	4985	13
384	20231213	135100	292677865	4985	4980	4985	4980	9
385	20231213	135000	292633020	4985	4985	4985	4985	0
386	20231213	134900	292633020	4985	4985	4985	4985	9
387	20231213	134800	292588155	4985	4990	4990	4985	549
388	20231213	134700	289851360	4990	4985	4990	4980	2798
389	20231213	134600	275904100	4985	4980	4985	4980	3087
390	20231213	134500	260530820	4980	4975	4980	4975	62
391	20231213	134400	260222360	4980	4975	4980	4975	68
392	20231213	134300	259884030	4980	4980	4980	4975	134
393	20231213	134200	259217350	4975	4980	4980	4975	320
394	20231213	134100	257625250	4975	4975	4975	4975	0
395	20231213	134000	257625250	4975	4975	4975	4975	40
396	20231213	133900	257426250	4980	4980	4980	4980	1
397	20231213	133800	257421270	4980	4980	4980	4980	0
398	20231213	133700	257421270	4980	4980	4980	4980	0
399	20231213	133600	257421270	4980	4980	4980	4980	20
400	20231213	133500	257321670	4980	4980	4980	4980	430
401	20231213	133400	255180270	4980	4980	4980	4980	7
402	20231213	133300	255145410	4980	4980	4980	4980	1
403	20231213	133200	255140430	4975	4980	4980	4975	148
404	20231213	133100	254404125	4980	4980	4980	4980	22
405	20231213	133000	254294565	4980	4980	4980	4980	63
406	20231213	132900	253980825	4980	4980	4980	4980	152
407	20231213	132800	253223865	4980	4980	4980	4980	15
408	20231213	132700	253149165	4975	4975	4975	4975	117
409	20231213	132600	252567090	4980	4980	4980	4980	719
410	20231213	132500	248986470	4980	4980	4980	4980	45
411	20231213	132400	248762370	4980	4980	4980	4980	191
412	20231213	132300	247811190	4980	4980	4980	4980	30
413	20231213	132200	247661790	4980	4980	4980	4980	90
414	20231213	132100	247213590	4985	4985	4985	4985	0
415	20231213	132000	247213590	4985	4980	4985	4980	32
416	20231213	131900	247054220	4980	4980	4980	4980	325
417	20231213	131800	245435720	4980	4980	4980	4980	94
418	20231213	131700	244967600	4985	4985	4985	4985	0
419	20231213	131600	244967600	4985	4985	4985	4985	5
420	20231213	131500	244942675	4985	4985	4985	4985	0
421	20231213	131400	244942675	4985	4980	4985	4980	851
422	20231213	131300	240704690	4985	4985	4985	4980	431
423	20231213	131200	238558290	4980	4980	4980	4980	20
424	20231213	131100	238458690	4985	4985	4985	4985	502
425	20231213	131000	235956220	4985	4985	4985	4980	76
426	20231213	130900	235577710	4985	4985	4985	4985	0
427	20231213	130800	235577710	4985	4985	4985	4985	12
428	20231213	130700	235517890	4985	4985	4985	4985	5
429	20231213	130600	235492965	4985	4985	4985	4985	2
430	20231213	130500	235482995	4985	4985	4985	4985	20
431	20231213	130400	235383295	4985	4985	4985	4985	300
432	20231213	130300	233887795	4985	4985	4985	4985	0
433	20231213	130200	233887795	4985	4985	4985	4985	0
434	20231213	130100	233887795	4985	4985	4985	4985	1
435	20231213	130000	233882810	4985	4985	4985	4985	496
436	20231213	125900	231410250	4985	4985	4985	4985	200
437	20231213	125800	230413250	4980	4985	4985	4980	104
438	20231213	125700	229895310	4980	4985	4985	4980	125
439	20231213	125600	229272805	4985	4985	4985	4985	4
440	20231213	125500	229252865	4980	4980	4980	4980	0
441	20231213	125400	229252865	4980	4980	4980	4980	66
442	20231213	125300	228924185	4985	4985	4985	4985	0
443	20231213	125200	228924185	4985	4980	4985	4980	61
444	20231213	125100	228620395	4985	4985	4985	4985	4
445	20231213	125000	228600455	4980	4980	4980	4980	0
446	20231213	124900	228600455	4980	4980	4980	4980	100
447	20231213	124800	228102455	4985	4985	4985	4985	0
448	20231213	124700	228102455	4985	4985	4985	4980	811
449	20231213	124600	224063610	4985	4985	4985	4985	5
450	20231213	124500	224038685	4985	4985	4985	4985	0
451	20231213	124400	224038685	4985	4985	4985	4985	0
452	20231213	124300	224038685	4985	4985	4985	4985	2
453	20231213	124200	224028715	4985	4985	4985	4985	182
454	20231213	124100	223121445	4985	4985	4985	4985	1
455	20231213	124000	223116460	4985	4985	4985	4985	0
456	20231213	123900	223116460	4985	4980	4985	4980	293
457	20231213	123800	221656725	4985	4985	4985	4985	0
458	20231213	123700	221656725	4985	4985	4985	4980	739
459	20231213	123600	217976230	4985	4985	4985	4985	30
460	20231213	123500	217826680	4985	4985	4985	4985	3
461	20231213	123400	217811725	4990	4990	4990	4990	0
462	20231213	123300	217811725	4990	4990	4990	4990	0
463	20231213	123200	217811725	4990	4990	4990	4990	16
464	20231213	123100	217731885	4990	4990	4990	4990	10
465	20231213	123000	217681985	4990	4990	4990	4990	5
466	20231213	122900	217657035	4990	4990	4990	4985	115
467	20231213	122800	217083745	4990	4990	4990	4990	3
468	20231213	122700	217068775	4985	4985	4985	4985	0
469	20231213	122600	217068775	4985	4985	4985	4985	201
470	20231213	122500	216066790	4990	4990	4990	4990	2
471	20231213	122400	216056810	4990	4990	4990	4990	200
472	20231213	122300	215058810	4990	4990	4990	4990	0
473	20231213	122200	215058810	4990	4990	4990	4990	5
474	20231213	122100	215033860	4990	4990	4990	4990	0
475	20231213	122000	215033860	4990	4990	4990	4990	4
476	20231213	121900	215013900	4990	4990	4990	4990	4
477	20231213	121800	214993940	4985	4990	4990	4985	63
478	20231213	121700	214679865	4990	4990	4990	4990	0
479	20231213	121600	214679865	4990	4990	4990	4990	0
480	20231213	121500	214679865	4990	4990	4990	4990	5
481	20231213	121400	214654915	4990	4990	4990	4990	61
482	20231213	121300	214350525	4990	4990	4990	4990	0
483	20231213	121200	214350525	4990	4990	4990	4990	0
484	20231213	121100	214350525	4990	4990	4990	4990	0
485	20231213	121000	214350525	4990	4990	4990	4990	29
486	20231213	120900	214205815	4990	4990	4990	4990	0
487	20231213	120800	214205815	4990	4990	4990	4990	0
488	20231213	120700	214205815	4990	4990	4990	4990	0
489	20231213	120600	214205815	4990	4990	4990	4990	0
490	20231213	120500	214205815	4990	4990	4990	4990	0
491	20231213	120400	214205815	4990	4990	4990	4990	10
492	20231213	120300	214155915	4990	4985	4990	4985	20
493	20231213	120200	214056210	4985	4985	4985	4985	109
494	20231213	120100	213512845	4985	4980	4985	4980	525
495	20231213	120000	210898315	4980	4980	4980	4980	509
496	20231213	115900	208363495	4980	4980	4980	4980	520
497	20231213	115800	205773895	4980	4980	4980	4980	110
498	20231213	115700	205226095	4980	4980	4980	4980	15
499	20231213	115600	205151395	4980	4980	4980	4980	1002
500	20231213	115500	200161435	4980	4980	4980	4980	5
501	20231213	115400	200136535	4980	4980	4980	4980	0
502	20231213	115300	200136535	4980	4980	4980	4980	0
503	20231213	115200	200136535	4980	4980	4980	4980	0
504	20231213	115100	200136535	4980	4980	4980	4980	36
505	20231213	115000	199957255	4980	4975	4980	4975	296
506	20231213	114900	198484640	4975	4975	4975	4975	100
507	20231213	114800	197987140	4975	4975	4975	4975	0
508	20231213	114700	197987140	4975	4970	4975	4970	5
509	20231213	114600	197962275	4975	4975	4975	4975	3
510	20231213	114500	197947350	4970	4975	4975	4970	77
511	20231213	114400	197564600	4975	4975	4975	4975	13
512	20231213	114300	197499925	4975	4975	4975	4975	1
513	20231213	114200	197494950	4975	4975	4975	4975	77
514	20231213	114100	197111875	4975	4975	4975	4975	3
515	20231213	114000	197096950	4975	4975	4975	4975	0
516	20231213	113900	197096950	4975	4975	4975	4970	135
517	20231213	113800	196425655	4975	4975	4975	4975	138
518	20231213	113700	195739105	4975	4980	4980	4975	97
519	20231213	113600	195256510	4975	4975	4975	4975	0
520	20231213	113500	195256510	4975	4980	4980	4975	111
521	20231213	113400	194703780	4980	4980	4980	4980	44
522	20231213	113300	194484660	4980	4980	4980	4980	10
523	20231213	113200	194434860	4980	4980	4980	4980	4
524	20231213	113100	194414940	4980	4975	4980	4975	1265
525	20231213	113000	188121560	4975	4980	4980	4975	241
526	20231213	112900	186922185	4980	4980	4980	4980	0
527	20231213	112800	186922185	4980	4980	4980	4975	184
528	20231213	112700	186006560	4980	4975	4980	4975	292
529	20231213	112600	184553260	4980	4980	4980	4980	105
530	20231213	112500	184030360	4975	4980	4980	4975	212
531	20231213	112400	182975210	4980	4980	4980	4980	23
532	20231213	112300	182860670	4980	4975	4980	4975	409
533	20231213	112200	180825850	4980	4980	4980	4980	58
534	20231213	112100	180537010	4980	4980	4980	4980	35
535	20231213	112000	180362710	4980	4985	4985	4980	1310
536	20231213	111900	173837630	4985	4985	4985	4985	199
537	20231213	111800	172845615	4990	4990	4990	4990	0
538	20231213	111700	172845615	4990	4990	4990	4990	0
539	20231213	111600	172845615	4990	4990	4990	4990	2004
540	20231213	111500	162845655	4990	4990	4990	4990	25
541	20231213	111400	162720905	4990	4990	4990	4990	11
542	20231213	111300	162666015	4990	4990	4990	4990	0
543	20231213	111200	162666015	4990	4990	4990	4990	1
544	20231213	111100	162661025	4990	4990	4990	4990	1
545	20231213	111000	162656035	4985	4990	4990	4985	271
546	20231213	110900	161304725	4990	4985	4990	4985	487
547	20231213	110800	158877025	4985	4985	4985	4985	104
548	20231213	110700	158358585	4985	4985	4985	4985	47
549	20231213	110600	158124290	4980	4990	4990	4980	3009
550	20231213	110500	143134385	4990	4990	4990	4990	1
551	20231213	110400	143129395	4990	4990	4990	4990	0
552	20231213	110300	143129395	4990	4990	4990	4990	0
553	20231213	110200	143129395	4990	4990	4990	4990	7
554	20231213	110100	143094465	4990	4990	4990	4990	50
555	20231213	110000	142844965	4990	4990	4990	4990	1
556	20231213	105900	142839975	4990	4990	4990	4985	113
557	20231213	105800	142276655	4985	4990	4990	4985	150
558	20231213	105700	141528205	4990	4990	4990	4990	3
559	20231213	105600	141513235	4990	4990	4990	4990	0
560	20231213	105500	141513235	4990	4985	4990	4985	150
561	20231213	105400	140765475	4990	4990	4990	4990	1
562	20231213	105300	140760485	4990	4990	4990	4990	13
563	20231213	105200	140695615	4990	4990	4990	4990	27
564	20231213	105100	140560885	4990	4985	4990	4985	155
565	20231213	105000	139788205	4990	4990	4990	4985	66
566	20231213	104900	139459175	4990	4985	4990	4985	151
567	20231213	104800	138706405	4990	4985	4990	4985	1001
568	20231213	104700	133716415	4990	4990	4990	4990	20
569	20231213	104600	133616615	4990	4985	4990	4985	241
570	20231213	104500	132415225	4990	4990	4990	4990	10
571	20231213	104400	132365325	4990	4990	4990	4990	0
572	20231213	104300	132365325	4990	4990	4990	4990	30
573	20231213	104200	132215625	4990	4990	4990	4990	10
574	20231213	104100	132165725	4990	4990	4990	4985	66
575	20231213	104000	131836705	4990	4985	4990	4985	100
576	20231213	103900	131338195	4985	4985	4985	4985	0
577	20231213	103800	131338195	4985	4990	4990	4985	15
578	20231213	103700	131263395	4990	4990	4990	4990	1
579	20231213	103600	131258405	4985	4990	4990	4985	214
580	20231213	103500	130191580	4990	4985	4990	4985	233
581	20231213	103400	129029700	4990	4990	4990	4990	10
582	20231213	103300	128979800	4990	4990	4990	4990	0
583	20231213	103200	128979800	4990	4990	4990	4990	62
584	20231213	103100	128670420	4990	4990	4990	4985	104
585	20231213	103000	128151475	4990	4985	4990	4985	160
586	20231213	102900	127353870	4990	4990	4990	4990	56
587	20231213	102800	127074430	4990	4995	4995	4985	382
588	20231213	102700	125168970	4995	4990	4995	4990	1478
589	20231213	102600	117793745	4990	4990	4990	4985	195
590	20231213	102500	116821315	4990	4985	4990	4985	153
591	20231213	102400	116058590	4990	4990	4990	4990	140
592	20231213	102300	115359990	4990	4985	4990	4985	461
593	20231213	102200	113061870	4990	4990	4990	4990	5
594	20231213	102100	113036920	4990	4990	4990	4990	666
595	20231213	102000	109713580	5000	5000	5000	5000	2
596	20231213	101900	109703580	4995	4990	4995	4990	182
597	20231213	101800	108794540	5000	5000	5000	5000	3
598	20231213	101700	108779540	5000	5000	5000	5000	1005
599	20231213	101600	103754540	5000	4995	5000	4990	3001
600	20231213	101500	88779520	5010	5010	5010	5010	0
601	20231213	101400	88779520	5010	5010	5010	5010	1
602	20231213	101300	88774510	5010	4990	5010	4990	169
603	20231213	101200	87931140	5010	5010	5010	5010	3
604	20231213	101100	87916110	4990	4990	4990	4990	113
605	20231213	101000	87352240	5010	5010	5010	5010	0
606	20231213	100900	87352240	5010	5010	5010	5010	2
607	20231213	100800	87342220	5010	5010	5010	5010	1
608	20231213	100700	87337210	5010	5010	5010	5010	5
609	20231213	100600	87312160	5010	5010	5010	5010	0
610	20231213	100500	87312160	5010	5010	5010	5010	1
611	20231213	100400	87307150	5010	5010	5010	5010	700
612	20231213	100300	83800150	5010	4995	5010	4995	2044
613	20231213	100200	73587755	4995	4995	4995	4995	677
614	20231213	100100	70206140	5000	5000	5000	5000	3
615	20231213	100000	70191140	5000	4995	5000	4995	19
616	20231213	095900	70096230	5000	5000	5000	5000	90
617	20231213	095800	69646230	5000	5000	5000	5000	5
618	20231213	095700	69621230	5010	5010	5010	5010	11
619	20231213	095600	69566120	5010	5010	5010	5010	0
620	20231213	095500	69566120	5010	5010	5010	5010	227
621	20231213	095400	68428850	5010	4995	5010	4995	1707
622	20231213	095300	59901450	4995	4995	4995	4995	58
623	20231213	095200	59611740	4990	4990	4990	4990	0
624	20231213	095100	59611740	4990	4995	4995	4990	67
625	20231213	095000	59277400	4995	4995	4995	4995	4
626	20231213	094900	59257420	4990	4990	4990	4990	323
627	20231213	094800	57645650	4995	4995	4995	4995	17
628	20231213	094700	57560735	4995	4995	4995	4995	1
629	20231213	094600	57555740	4990	4995	4995	4990	165
630	20231213	094500	56732315	4995	4995	4995	4995	1
631	20231213	094400	56727320	4995	4995	4995	4995	0
632	20231213	094300	56727320	4995	4995	4995	4995	22
633	20231213	094200	56617430	4995	4995	4995	4995	1
634	20231213	094100	56612435	4990	4990	4990	4990	135
635	20231213	094000	55938785	4990	4995	4995	4990	209
636	20231213	093900	54895830	4995	4995	4995	4995	10
637	20231213	093800	54845880	4995	4995	4995	4995	8
638	20231213	093700	54805920	4995	4995	4995	4990	280
639	20231213	093600	53408705	4990	4995	4995	4985	355
640	20231213	093500	51638730	4995	4995	4995	4990	934
641	20231213	093400	46977995	4995	4995	4995	4995	0
642	20231213	093300	46977995	4995	4995	4995	4995	138
643	20231213	093200	46288685	5000	4995	5000	4995	69
644	20231213	093100	45944025	5000	5000	5000	5000	7
645	20231213	093000	45909025	5000	5000	5000	4995	1329
646	20231213	092900	39264210	5020	5000	5020	5000	103
647	20231213	092800	38747190	5000	5020	5020	5000	255
648	20231213	092700	37472100	5020	5000	5020	5000	2053
649	20231213	092600	27206040	5020	5010	5020	5000	605
650	20231213	092500	24175290	5020	5020	5020	5010	233
651	20231213	092400	23007940	5020	5020	5020	5020	0
652	20231213	092300	23007940	5020	5020	5020	5020	12
653	20231213	092200	22947700	5020	5020	5020	5020	11
654	20231213	092100	22892480	5020	5020	5020	5020	20
655	20231213	092000	22792080	5020	5020	5020	5020	102
656	20231213	091900	22280040	5010	5010	5010	5010	19
657	20231213	091800	22184850	5020	5020	5020	5020	2
658	20231213	091700	22174810	5010	5020	5020	5010	92
659	20231213	091600	21713670	5010	5020	5020	5010	252
660	20231213	091500	20451070	5020	5020	5020	5020	0
661	20231213	091400	20451070	5020	5020	5020	5020	0
662	20231213	091300	20451070	5020	5020	5020	5020	0
663	20231213	091200	20451070	5020	5020	5020	5020	1
664	20231213	091100	20446050	5020	5020	5020	5010	73
665	20231213	091000	20079980	5020	5030	5030	5000	382
666	20231213	090900	18164210	5030	5010	5030	5010	101
667	20231213	090800	17658180	5030	5010	5030	5010	217
668	20231213	090700	16570970	5010	5010	5010	5010	864
669	20231213	090600	12242330	5030	5030	5030	5010	102
670	20231213	090500	11731270	5010	5030	5030	5010	2
671	20231213	090400	11721230	5030	5030	5030	5030	0
672	20231213	090300	11721230	5030	5030	5030	5030	2
673	20231213	090200	11711170	5030	5030	5030	5030	57
674	20231213	090100	11424460	5030	5030	5030	5020	108
675	20231213	090000	10882240	5030	5020	5030	5010	2171