KissMeData/196490/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202900	365030635	2980	2980	2980	2980	5970
3	20231207	202800	365030635	2980	2980	2980	2980	0
4	20231207	202700	365030635	2980	2980	2980	2980	0
5	20231207	202600	365030635	2980	2980	2980	2980	0
6	20231207	202500	365030635	2980	2980	2980	2980	0
7	20231207	202400	365030635	2980	2980	2980	2980	0
8	20231207	202300	365030635	2980	2980	2980	2980	0
9	20231207	202200	365030635	2980	2980	2980	2980	0
10	20231207	202100	365030635	2980	2980	2980	2980	0
11	20231207	202000	365030635	2980	2980	2980	2980	0
12	20231207	201900	365030635	2980	2980	2980	2980	0
13	20231207	201800	365030635	2980	2980	2980	2980	0
14	20231207	201700	365030635	2980	2980	2980	2980	0
15	20231207	201600	365030635	2980	2980	2980	2980	0
16	20231207	201500	365030635	2980	2980	2980	2980	0
17	20231207	201400	365030635	2980	2980	2980	2980	0
18	20231207	201300	365030635	2980	2980	2980	2980	0
19	20231207	201200	365030635	2980	2980	2980	2980	0
20	20231207	201100	365030635	2980	2980	2980	2980	0
21	20231207	201000	365030635	2980	2980	2980	2980	0
22	20231207	200900	365030635	2980	2980	2980	2980	0
23	20231207	200800	365030635	2980	2980	2980	2980	0
24	20231207	200700	365030635	2980	2980	2980	2980	0
25	20231207	200600	365030635	2980	2980	2980	2980	0
26	20231207	200500	365030635	2980	2980	2980	2980	0
27	20231207	200400	365030635	2980	2980	2980	2980	0
28	20231207	200300	365030635	2980	2980	2980	2980	0
29	20231207	200200	365030635	2980	2980	2980	2980	0
30	20231207	200100	365030635	2980	2980	2980	2980	0
31	20231207	200000	365030635	2980	2980	2980	2980	0
32	20231207	195900	365030635	2980	2980	2980	2980	5970
33	20231207	195800	365030635	2980	2980	2980	2980	0
34	20231207	195700	365030635	2980	2980	2980	2980	0
35	20231207	195600	365030635	2980	2980	2980	2980	0
36	20231207	195500	365030635	2980	2980	2980	2980	0
37	20231207	195400	365030635	2980	2980	2980	2980	0
38	20231207	195300	365030635	2980	2980	2980	2980	0
39	20231207	195200	365030635	2980	2980	2980	2980	0
40	20231207	195100	365030635	2980	2980	2980	2980	0
41	20231207	195000	365030635	2980	2980	2980	2980	0
42	20231207	194900	365030635	2980	2980	2980	2980	0
43	20231207	194800	365030635	2980	2980	2980	2980	0
44	20231207	194700	365030635	2980	2980	2980	2980	0
45	20231207	194600	365030635	2980	2980	2980	2980	0
46	20231207	194500	365030635	2980	2980	2980	2980	0
47	20231207	194400	365030635	2980	2980	2980	2980	0
48	20231207	194300	365030635	2980	2980	2980	2980	0
49	20231207	194200	365030635	2980	2980	2980	2980	0
50	20231207	194100	365030635	2980	2980	2980	2980	0
51	20231207	194000	365030635	2980	2980	2980	2980	0
52	20231207	193900	365030635	2980	2980	2980	2980	0
53	20231207	193800	365030635	2980	2980	2980	2980	0
54	20231207	193700	365030635	2980	2980	2980	2980	0
55	20231207	193600	365030635	2980	2980	2980	2980	0
56	20231207	193500	365030635	2980	2980	2980	2980	0
57	20231207	193400	365030635	2980	2980	2980	2980	0
58	20231207	193300	365030635	2980	2980	2980	2980	0
59	20231207	193200	365030635	2980	2980	2980	2980	0
60	20231207	193100	365030635	2980	2980	2980	2980	0
61	20231207	193000	365030635	2980	2980	2980	2980	0
62	20231207	192900	365030635	2980	2980	2980	2980	5970
63	20231207	192800	365030635	2980	2980	2980	2980	0
64	20231207	192700	365030635	2980	2980	2980	2980	0
65	20231207	192600	365030635	2980	2980	2980	2980	0
66	20231207	192500	365030635	2980	2980	2980	2980	0
67	20231207	192400	365030635	2980	2980	2980	2980	0
68	20231207	192300	365030635	2980	2980	2980	2980	0
69	20231207	192200	365030635	2980	2980	2980	2980	0
70	20231207	192100	365030635	2980	2980	2980	2980	0
71	20231207	192000	365030635	2980	2980	2980	2980	0
72	20231207	191900	365030635	2980	2980	2980	2980	0
73	20231207	191800	365030635	2980	2980	2980	2980	0
74	20231207	191700	365030635	2980	2980	2980	2980	0
75	20231207	191600	365030635	2980	2980	2980	2980	0
76	20231207	191500	365030635	2980	2980	2980	2980	0
77	20231207	191400	365030635	2980	2980	2980	2980	0
78	20231207	191300	365030635	2980	2980	2980	2980	0
79	20231207	191200	365030635	2980	2980	2980	2980	0
80	20231207	191100	365030635	2980	2980	2980	2980	0
81	20231207	191000	365030635	2980	2980	2980	2980	0
82	20231207	190900	365030635	2980	2980	2980	2980	0
83	20231207	190800	365030635	2980	2980	2980	2980	0
84	20231207	190700	365030635	2980	2980	2980	2980	0
85	20231207	190600	365030635	2980	2980	2980	2980	0
86	20231207	190500	365030635	2980	2980	2980	2980	0
87	20231207	190400	365030635	2980	2980	2980	2980	0
88	20231207	190300	365030635	2980	2980	2980	2980	0
89	20231207	190200	365030635	2980	2980	2980	2980	0
90	20231207	190100	365030635	2980	2980	2980	2980	0
91	20231207	190000	365030635	2980	2980	2980	2980	0
92	20231207	185900	365030635	2980	2980	2980	2980	5970
93	20231207	185800	365030635	2980	2980	2980	2980	0
94	20231207	185700	365030635	2980	2980	2980	2980	0
95	20231207	185600	365030635	2980	2980	2980	2980	0
96	20231207	185500	365030635	2980	2980	2980	2980	0
97	20231207	185400	365030635	2980	2980	2980	2980	0
98	20231207	185300	365030635	2980	2980	2980	2980	0
99	20231207	185200	365030635	2980	2980	2980	2980	0
100	20231207	185100	365030635	2980	2980	2980	2980	0
101	20231207	185000	365030635	2980	2980	2980	2980	0
102	20231207	184900	365030635	2980	2980	2980	2980	0
103	20231207	184800	365030635	2980	2980	2980	2980	0
104	20231207	184700	365030635	2980	2980	2980	2980	0
105	20231207	184600	365030635	2980	2980	2980	2980	0
106	20231207	184500	365030635	2980	2980	2980	2980	0
107	20231207	184400	365030635	2980	2980	2980	2980	0
108	20231207	184300	365030635	2980	2980	2980	2980	0
109	20231207	184200	365030635	2980	2980	2980	2980	0
110	20231207	184100	365030635	2980	2980	2980	2980	0
111	20231207	184000	365030635	2980	2980	2980	2980	0
112	20231207	183900	365030635	2980	2980	2980	2980	0
113	20231207	183800	365030635	2980	2980	2980	2980	0
114	20231207	183700	365030635	2980	2980	2980	2980	0
115	20231207	183600	365030635	2980	2980	2980	2980	0
116	20231207	183500	365030635	2980	2980	2980	2980	0
117	20231207	183400	365030635	2980	2980	2980	2980	0
118	20231207	183300	365030635	2980	2980	2980	2980	0
119	20231207	183200	365030635	2980	2980	2980	2980	0
120	20231207	183100	365030635	2980	2980	2980	2980	0
121	20231207	183000	365030635	2980	2980	2980	2980	0
122	20231207	182900	365030635	2980	2980	2980	2980	5970
123	20231207	182800	365030635	2980	2980	2980	2980	0
124	20231207	182700	365030635	2980	2980	2980	2980	0
125	20231207	182600	365030635	2980	2980	2980	2980	0
126	20231207	182500	365030635	2980	2980	2980	2980	0
127	20231207	182400	365030635	2980	2980	2980	2980	0
128	20231207	182300	365030635	2980	2980	2980	2980	0
129	20231207	182200	365030635	2980	2980	2980	2980	0
130	20231207	182100	365030635	2980	2980	2980	2980	0
131	20231207	182000	365030635	2980	2980	2980	2980	0
132	20231207	181900	365030635	2980	2980	2980	2980	0
133	20231207	181800	365030635	2980	2980	2980	2980	0
134	20231207	181700	365030635	2980	2980	2980	2980	0
135	20231207	181600	365030635	2980	2980	2980	2980	0
136	20231207	181500	365030635	2980	2980	2980	2980	0
137	20231207	181400	365030635	2980	2980	2980	2980	0
138	20231207	181300	365030635	2980	2980	2980	2980	0
139	20231207	181200	365030635	2980	2980	2980	2980	0
140	20231207	181100	365030635	2980	2980	2980	2980	0
141	20231207	181000	365030635	2980	2980	2980	2980	0
142	20231207	180900	365030635	2980	2980	2980	2980	0
143	20231207	180800	365030635	2980	2980	2980	2980	0
144	20231207	180700	365030635	2980	2980	2980	2980	0
145	20231207	180600	365030635	2980	2980	2980	2980	0
146	20231207	180500	365030635	2980	2980	2980	2980	0
147	20231207	180400	365030635	2980	2980	2980	2980	0
148	20231207	180300	365030635	2980	2980	2980	2980	0
149	20231207	180200	365030635	2980	2980	2980	2980	0
150	20231207	180100	365030635	2980	2980	2980	2980	0
151	20231207	180000	365030635	2980	2980	2980	2980	0
152	20231207	175900	365030635	2980	2980	2980	2980	5970
153	20231207	175800	365030635	2980	2980	2980	2980	0
154	20231207	175700	365030635	2980	2980	2980	2980	0
155	20231207	175600	365030635	2980	2980	2980	2980	0
156	20231207	175500	365030635	2980	2980	2980	2980	0
157	20231207	175400	365030635	2980	2980	2980	2980	0
158	20231207	175300	365030635	2980	2980	2980	2980	0
159	20231207	175200	365030635	2980	2980	2980	2980	0
160	20231207	175100	365030635	2980	2980	2980	2980	0
161	20231207	175000	365030635	2980	2980	2980	2980	0
162	20231207	174900	365030635	2980	2980	2980	2980	0
163	20231207	174800	365030635	2980	2980	2980	2980	0
164	20231207	174700	365030635	2980	2980	2980	2980	0
165	20231207	174600	365030635	2980	2980	2980	2980	0
166	20231207	174500	365030635	2980	2980	2980	2980	0
167	20231207	174400	365030635	2980	2980	2980	2980	0
168	20231207	174300	365030635	2980	2980	2980	2980	0
169	20231207	174200	365030635	2980	2980	2980	2980	0
170	20231207	174100	365030635	2980	2980	2980	2980	0
171	20231207	174000	365030635	2980	2980	2980	2980	0
172	20231207	173900	365030635	2980	2980	2980	2980	0
173	20231207	173800	365030635	2980	2980	2980	2980	0
174	20231207	173700	365030635	2980	2980	2980	2980	0
175	20231207	173600	365030635	2980	2980	2980	2980	0
176	20231207	173500	365030635	2980	2980	2980	2980	0
177	20231207	173400	365030635	2980	2980	2980	2980	0
178	20231207	173300	365030635	2980	2980	2980	2980	0
179	20231207	173200	365030635	2980	2980	2980	2980	0
180	20231207	173100	365030635	2980	2980	2980	2980	0
181	20231207	173000	365030635	2980	2980	2980	2980	0
182	20231207	172900	365030635	2980	2980	2980	2980	5970
183	20231207	172800	365030635	2980	2980	2980	2980	0
184	20231207	172700	365030635	2980	2980	2980	2980	0
185	20231207	172600	365030635	2980	2980	2980	2980	0
186	20231207	172500	365030635	2980	2980	2980	2980	0
187	20231207	172400	365030635	2980	2980	2980	2980	0
188	20231207	172300	365030635	2980	2980	2980	2980	0
189	20231207	172200	365030635	2980	2980	2980	2980	0
190	20231207	172100	365030635	2980	2980	2980	2980	0
191	20231207	172000	365030635	2980	2980	2980	2980	0
192	20231207	171900	365030635	2980	2980	2980	2980	0
193	20231207	171800	365030635	2980	2980	2980	2980	0
194	20231207	171700	365030635	2980	2980	2980	2980	0
195	20231207	171600	365030635	2980	2980	2980	2980	0
196	20231207	171500	365030635	2980	2980	2980	2980	0
197	20231207	171400	365030635	2980	2980	2980	2980	0
198	20231207	171300	365030635	2980	2980	2980	2980	0
199	20231207	171200	365030635	2980	2980	2980	2980	0
200	20231207	171100	365030635	2980	2980	2980	2980	0
201	20231207	171000	365030635	2980	2980	2980	2980	0
202	20231207	170900	365030635	2980	2980	2980	2980	0
203	20231207	170800	365030635	2980	2980	2980	2980	0
204	20231207	170700	365030635	2980	2980	2980	2980	0
205	20231207	170600	365030635	2980	2980	2980	2980	0
206	20231207	170500	365030635	2980	2980	2980	2980	0
207	20231207	170400	365030635	2980	2980	2980	2980	0
208	20231207	170300	365030635	2980	2980	2980	2980	0
209	20231207	170200	365030635	2980	2980	2980	2980	0
210	20231207	170100	365030635	2980	2980	2980	2980	0
211	20231207	170000	365030635	2980	2980	2980	2980	0
212	20231207	165900	365030635	2980	2980	2980	2980	5970
213	20231207	165800	365030635	2980	2980	2980	2980	0
214	20231207	165700	365030635	2980	2980	2980	2980	0
215	20231207	165600	365030635	2980	2980	2980	2980	0
216	20231207	165500	365030635	2980	2980	2980	2980	0
217	20231207	165400	365030635	2980	2980	2980	2980	0
218	20231207	165300	365030635	2980	2980	2980	2980	0
219	20231207	165200	365030635	2980	2980	2980	2980	0
220	20231207	165100	365030635	2980	2980	2980	2980	0
221	20231207	165000	365030635	2980	2980	2980	2980	0
222	20231207	164900	365030635	2980	2980	2980	2980	0
223	20231207	164800	365030635	2980	2980	2980	2980	0
224	20231207	164700	365030635	2980	2980	2980	2980	0
225	20231207	164600	365030635	2980	2980	2980	2980	0
226	20231207	164500	365030635	2980	2980	2980	2980	0
227	20231207	164400	365030635	2980	2980	2980	2980	0
228	20231207	164300	365030635	2980	2980	2980	2980	0
229	20231207	164200	365030635	2980	2980	2980	2980	0
230	20231207	164100	365030635	2980	2980	2980	2980	0
231	20231207	164000	365030635	2980	2980	2980	2980	0
232	20231207	163900	365030635	2980	2980	2980	2980	0
233	20231207	163800	365030635	2980	2980	2980	2980	0
234	20231207	163700	365030635	2980	2980	2980	2980	0
235	20231207	163600	365030635	2980	2980	2980	2980	0
236	20231207	163500	365030635	2980	2980	2980	2980	0
237	20231207	163400	365030635	2980	2980	2980	2980	0
238	20231207	163300	365030635	2980	2980	2980	2980	0
239	20231207	163200	365030635	2980	2980	2980	2980	0
240	20231207	163100	365030635	2980	2980	2980	2980	0
241	20231207	163000	365030635	2980	2980	2980	2980	0
242	20231207	162900	365030635	2980	2980	2980	2980	5970
243	20231207	162800	365030635	2980	2980	2980	2980	0
244	20231207	162700	365030635	2980	2980	2980	2980	0
245	20231207	162600	365030635	2980	2980	2980	2980	0
246	20231207	162500	365030635	2980	2980	2980	2980	0
247	20231207	162400	365030635	2980	2980	2980	2980	0
248	20231207	162300	365030635	2980	2980	2980	2980	0
249	20231207	162200	365030635	2980	2980	2980	2980	0
250	20231207	162100	365030635	2980	2980	2980	2980	0
251	20231207	162000	365030635	2980	2980	2980	2980	0
252	20231207	161900	365030635	2980	2980	2980	2980	0
253	20231207	161800	365030635	2980	2980	2980	2980	0
254	20231207	161700	365030635	2980	2980	2980	2980	0
255	20231207	161600	365030635	2980	2980	2980	2980	0
256	20231207	161500	365030635	2980	2980	2980	2980	0
257	20231207	161400	365030635	2980	2980	2980	2980	0
258	20231207	161300	365030635	2980	2980	2980	2980	0
259	20231207	161200	365030635	2980	2980	2980	2980	0
260	20231207	161100	365030635	2980	2980	2980	2980	0
261	20231207	161000	365030635	2980	2980	2980	2980	0
262	20231207	160900	365030635	2980	2980	2980	2980	0
263	20231207	160800	365030635	2980	2980	2980	2980	0
264	20231207	160700	365030635	2980	2980	2980	2980	0
265	20231207	160600	365030635	2980	2980	2980	2980	0
266	20231207	160500	365030635	2980	2980	2980	2980	0
267	20231207	160400	365030635	2980	2980	2980	2980	0
268	20231207	160300	365030635	2980	2980	2980	2980	0
269	20231207	160200	365030635	2980	2980	2980	2980	0
270	20231207	160100	365030635	2980	2980	2980	2980	0
271	20231207	160000	365030635	2980	2980	2980	2980	0
272	20231207	155900	365030635	2980	2980	2980	2980	5970
273	20231207	155800	365030635	2980	2980	2980	2980	0
274	20231207	155700	365030635	2980	2980	2980	2980	0
275	20231207	155600	365030635	2980	2980	2980	2980	0
276	20231207	155500	365030635	2980	2980	2980	2980	0
277	20231207	155400	365030635	2980	2980	2980	2980	0
278	20231207	155300	365030635	2980	2980	2980	2980	0
279	20231207	155200	365030635	2980	2980	2980	2980	0
280	20231207	155100	365030635	2980	2980	2980	2980	0
281	20231207	155000	365030635	2980	2980	2980	2980	0
282	20231207	154900	365030635	2980	2980	2980	2980	0
283	20231207	154800	365030635	2980	2980	2980	2980	0
284	20231207	154700	365030635	2980	2980	2980	2980	0
285	20231207	154600	365030635	2980	2980	2980	2980	0
286	20231207	154500	365030635	2980	2980	2980	2980	0
287	20231207	154400	365030635	2980	2980	2980	2980	0
288	20231207	154300	365030635	2980	2980	2980	2980	0
289	20231207	154200	365030635	2980	2980	2980	2980	0
290	20231207	154100	365030635	2980	2980	2980	2980	0
291	20231207	154000	365030635	2980	2980	2980	2980	0
292	20231207	153900	365030635	2980	2980	2980	2980	0
293	20231207	153800	365030635	2980	2980	2980	2980	0
294	20231207	153700	365030635	2980	2980	2980	2980	0
295	20231207	153600	365030635	2980	2980	2980	2980	0
296	20231207	153500	365030635	2980	2980	2980	2980	0
297	20231207	153400	365030635	2980	2980	2980	2980	0
298	20231207	153300	365030635	2980	2980	2980	2980	0
299	20231207	153200	365030635	2980	2980	2980	2980	0
300	20231207	153100	365030635	2980	2980	2980	2980	0
301	20231207	153000	365030635	2980	2980	2980	2980	5970
302	20231207	152900	347240035	3005	3005	3005	3005	0
303	20231207	152800	347240035	3005	3005	3005	3005	0
304	20231207	152700	347240035	3005	3005	3005	3005	0
305	20231207	152600	347240035	3005	3005	3005	3005	0
306	20231207	152500	347240035	3005	3005	3005	3005	0
307	20231207	152400	347240035	3005	3005	3005	3005	0
308	20231207	152300	347240035	3005	3005	3005	3005	0
309	20231207	152200	347240035	3005	3005	3005	3005	0
310	20231207	152100	347240035	3005	3005	3005	3005	0
311	20231207	152000	347240035	3005	3005	3005	3005	0
312	20231207	151900	347240035	3005	2980	3005	2980	73
313	20231207	151800	347021140	3005	2980	3005	2980	583
314	20231207	151700	345271050	2980	2985	2985	2980	4561
315	20231207	151600	331662850	3005	2985	3010	2985	70
316	20231207	151500	331452860	2985	3010	3010	2985	125
317	20231207	151400	331078910	2985	3010	3010	2985	138
318	20231207	151300	330666305	2985	3010	3010	2985	79
319	20231207	151200	330430015	2985	2990	3010	2985	96
320	20231207	151100	330142965	2990	2990	3000	2990	178
321	20231207	151000	329609575	2990	2990	2990	2990	77
322	20231207	150900	329379345	3000	3000	3000	3000	15
323	20231207	150800	329334345	3000	2990	3000	2990	12
324	20231207	150700	329298435	2990	2990	2990	2990	113
325	20231207	150600	328960565	2990	2990	2990	2990	2448
326	20231207	150500	321641045	3005	3005	3005	3005	0
327	20231207	150400	321641045	3005	3005	3005	3005	20
328	20231207	150300	321580945	2990	2990	2990	2990	0
329	20231207	150200	321580945	2990	2990	2990	2990	1946
330	20231207	150100	315762405	3000	3000	3000	3000	10
331	20231207	150000	315732405	3005	3005	3005	3005	0
332	20231207	145900	315732405	3005	3005	3005	3005	1000
333	20231207	145800	312727405	3005	3005	3005	3005	0
334	20231207	145700	312727405	3005	3005	3005	3005	100
335	20231207	145600	312426905	3005	3005	3005	3005	0
336	20231207	145500	312426905	3005	3005	3005	3005	0
337	20231207	145400	312426905	3005	3005	3005	3005	0
338	20231207	145300	312426905	3005	3005	3005	3005	5
339	20231207	145200	312411880	3005	3000	3005	2990	5086
340	20231207	145100	297181925	3000	3000	3000	3000	278
341	20231207	145000	296347925	3000	3000	3000	3000	0
342	20231207	144900	296347925	3000	3000	3000	3000	0
343	20231207	144800	296347925	3000	3000	3000	3000	2
344	20231207	144700	296341925	3000	3000	3000	3000	0
345	20231207	144600	296341925	3000	3000	3000	3000	10
346	20231207	144500	296311925	3000	3000	3000	3000	151
347	20231207	144400	295858925	3000	3005	3005	3000	5
348	20231207	144300	295843910	3005	3005	3005	3005	0
349	20231207	144200	295843910	3005	3005	3005	3005	0
350	20231207	144100	295843910	3005	3005	3005	3005	339
351	20231207	144000	294825215	3000	3000	3000	3000	0
352	20231207	143900	294825215	3000	3000	3000	3000	0
353	20231207	143800	294825215	3000	3000	3000	3000	0
354	20231207	143700	294825215	3000	3000	3000	3000	3
355	20231207	143600	294816215	3000	3000	3000	3000	0
356	20231207	143500	294816215	3000	3000	3000	3000	10
357	20231207	143400	294786215	2995	2995	2995	2995	25
358	20231207	143300	294711340	2995	2995	2995	2995	0
359	20231207	143200	294711340	2995	2995	2995	2995	55
360	20231207	143100	294546615	3000	3000	3000	3000	0
361	20231207	143000	294546615	3000	3000	3000	3000	0
362	20231207	142900	294546615	3000	3000	3000	3000	0
363	20231207	142800	294546615	3000	3000	3000	3000	0
364	20231207	142700	294546615	3000	3005	3005	3000	1000
365	20231207	142600	291546610	3010	3010	3010	3010	0
366	20231207	142500	291546610	3010	3010	3010	3010	0
367	20231207	142400	291546610	3010	3010	3010	3010	0
368	20231207	142300	291546610	3010	3010	3010	3010	0
369	20231207	142200	291546610	3010	3010	3010	3010	1391
370	20231207	142100	287359700	3010	3010	3010	3005	419
371	20231207	142000	286100595	3005	3005	3005	3005	908
372	20231207	141900	283372055	3000	3005	3005	3000	34
373	20231207	141800	283270050	2995	2995	2995	2995	0
374	20231207	141700	283270050	2995	2995	2995	2995	0
375	20231207	141600	283270050	2995	2995	2995	2995	0
376	20231207	141500	283270050	2995	2995	2995	2995	0
377	20231207	141400	283270050	2995	2995	2995	2995	1251
378	20231207	141300	279523305	2995	2995	2995	2995	0
379	20231207	141200	279523305	2995	2995	2995	2995	0
380	20231207	141100	279523305	2995	2995	2995	2995	0
381	20231207	141000	279523305	2995	2995	2995	2995	23
382	20231207	140900	279454420	2995	2995	2995	2995	0
383	20231207	140800	279454420	2995	2995	2995	2995	300
384	20231207	140700	278555920	2995	2995	2995	2995	0
385	20231207	140600	278555920	2995	2995	2995	2995	647
386	20231207	140500	276618155	2995	2995	2995	2995	1653
387	20231207	140400	271667420	3005	3005	3005	3005	0
388	20231207	140300	271667420	3005	3005	3005	3005	0
389	20231207	140200	271667420	3005	3005	3005	3005	50
390	20231207	140100	271517170	3005	3005	3005	3005	20
391	20231207	140000	271457070	3005	3005	3005	3005	2
392	20231207	135900	271451060	2995	2995	2995	2995	0
393	20231207	135800	271451060	2995	2995	2995	2995	28
394	20231207	135700	271367200	3000	3000	3000	3000	0
395	20231207	135600	271367200	3000	3000	3000	3000	3
396	20231207	135500	271358200	3010	3010	3010	3010	0
397	20231207	135400	271358200	3010	3010	3010	3010	1
398	20231207	135300	271355190	2995	2995	2995	2995	0
399	20231207	135200	271355190	2995	2995	2995	2995	0
400	20231207	135100	271355190	2995	2995	2995	2995	0
401	20231207	135000	271355190	2995	2995	2995	2995	0
402	20231207	134900	271355190	2995	2995	2995	2995	0
403	20231207	134800	271355190	2995	2995	2995	2995	0
404	20231207	134700	271355190	2995	2995	2995	2995	0
405	20231207	134600	271355190	2995	2995	2995	2995	0
406	20231207	134500	271355190	2995	2995	2995	2995	0
407	20231207	134400	271355190	2995	2995	2995	2995	0
408	20231207	134300	271355190	2995	2995	2995	2995	0
409	20231207	134200	271355190	2995	3005	3005	2995	5000
410	20231207	134100	256351125	3010	3010	3010	3010	0
411	20231207	134000	256351125	3010	3010	3010	3010	10
412	20231207	133900	256321025	3010	3010	3010	3010	401
413	20231207	133800	255114015	3005	3005	3005	3005	0
414	20231207	133700	255114015	3005	3005	3005	3005	29
415	20231207	133600	255026870	3005	3005	3005	3005	0
416	20231207	133500	255026870	3005	3005	3005	3005	0
417	20231207	133400	255026870	3005	3005	3005	3005	0
418	20231207	133300	255026870	3005	3005	3005	3005	530
419	20231207	133200	253434220	3005	3005	3005	3005	0
420	20231207	133100	253434220	3005	3005	3005	3005	111
421	20231207	133000	253100665	3005	3005	3005	3005	0
422	20231207	132900	253100665	3005	3005	3005	3005	0
423	20231207	132800	253100665	3005	3005	3005	3005	0
424	20231207	132700	253100665	3005	3005	3005	3005	0
425	20231207	132600	253100665	3005	3005	3005	3005	0
426	20231207	132500	253100665	3005	3005	3005	3005	0
427	20231207	132400	253100665	3005	3005	3005	3005	0
428	20231207	132300	253100665	3005	3005	3005	3005	0
429	20231207	132200	253100665	3005	3005	3005	3005	5
430	20231207	132100	253085640	3005	3005	3005	3005	0
431	20231207	132000	253085640	3005	3005	3005	3005	0
432	20231207	131900	253085640	3005	3005	3005	3005	0
433	20231207	131800	253085640	3005	3005	3005	3005	150
434	20231207	131700	252634890	3005	3005	3005	3005	0
435	20231207	131600	252634890	3005	3005	3005	3005	0
436	20231207	131500	252634890	3005	3005	3005	3005	0
437	20231207	131400	252634890	3005	3005	3005	3005	150
438	20231207	131300	252184140	3000	3000	3000	3000	0
439	20231207	131200	252184140	3000	3000	3000	3000	0
440	20231207	131100	252184140	3000	3000	3000	3000	16
441	20231207	131000	252136140	3000	3000	3000	3000	0
442	20231207	130900	252136140	3000	3000	3000	3000	0
443	20231207	130800	252136140	3000	3000	3000	3000	93
444	20231207	130700	251857140	3000	3005	3005	3000	208
445	20231207	130600	251233135	3000	3000	3000	3000	0
446	20231207	130500	251233135	3000	3000	3000	3000	0
447	20231207	130400	251233135	3000	3000	3000	3000	0
448	20231207	130300	251233135	3000	3000	3000	3000	50
449	20231207	130200	251083135	3000	3000	3000	3000	60
450	20231207	130100	250903135	3005	3005	3005	3005	7
451	20231207	130000	250882100	3005	3005	3005	3005	0
452	20231207	125900	250882100	3005	3005	3005	3005	0
453	20231207	125800	250882100	3005	3005	3005	3005	0
454	20231207	125700	250882100	3005	3005	3005	3005	0
455	20231207	125600	250882100	3005	3000	3005	3000	2725
456	20231207	125500	242705445	3000	3000	3000	3000	0
457	20231207	125400	242705445	3000	3000	3000	3000	9
458	20231207	125300	242678445	3000	3000	3000	3000	0
459	20231207	125200	242678445	3000	3000	3000	3000	54
460	20231207	125100	242516445	3005	3005	3005	3005	0
461	20231207	125000	242516445	3005	3005	3005	3005	0
462	20231207	124900	242516445	3005	3005	3005	3005	100
463	20231207	124800	242215945	3010	3010	3010	3010	0
464	20231207	124700	242215945	3010	3010	3010	3010	0
465	20231207	124600	242215945	3010	3010	3010	3010	0
466	20231207	124500	242215945	3010	3010	3010	3010	10
467	20231207	124400	242185845	3010	3010	3010	3010	10
468	20231207	124300	242155745	3010	3010	3010	3010	750
469	20231207	124200	239898245	3005	3005	3005	3005	0
470	20231207	124100	239898245	3005	3005	3005	3005	0
471	20231207	124000	239898245	3005	3005	3005	3005	0
472	20231207	123900	239898245	3005	3005	3005	3005	100
473	20231207	123800	239597745	3010	3010	3010	3010	0
474	20231207	123700	239597745	3010	3005	3010	3005	101
475	20231207	123600	239294235	3005	3005	3005	3005	0
476	20231207	123500	239294235	3005	3005	3005	3005	0
477	20231207	123400	239294235	3005	3005	3005	3005	213
478	20231207	123300	238654170	3000	3000	3000	3000	0
479	20231207	123200	238654170	3000	3000	3000	3000	0
480	20231207	123100	238654170	3000	3000	3000	3000	0
481	20231207	123000	238654170	3000	3000	3000	3000	10
482	20231207	122900	238624170	3005	3005	3005	3005	3
483	20231207	122800	238615155	3005	3005	3005	3005	0
484	20231207	122700	238615155	3005	3010	3010	3005	250
485	20231207	122600	237862905	3015	3015	3015	3015	1
486	20231207	122500	237859890	3000	3000	3000	3000	4
487	20231207	122400	237847890	3015	3015	3015	3015	26
488	20231207	122300	237769500	3015	3010	3015	3010	57
489	20231207	122200	237597925	3015	3015	3015	3015	0
490	20231207	122100	237597925	3015	3015	3015	3015	1
491	20231207	122000	237594910	3010	3010	3010	3010	130
492	20231207	121900	237203610	3010	3010	3010	3010	0
493	20231207	121800	237203610	3010	3010	3010	3010	500
494	20231207	121700	235698610	3010	3010	3010	3010	47
495	20231207	121600	235557140	3010	3010	3010	3010	21
496	20231207	121500	235493930	2995	2995	2995	2995	0
497	20231207	121400	235493930	2995	2995	2995	2995	0
498	20231207	121300	235493930	2995	2995	2995	2995	0
499	20231207	121200	235493930	2995	2995	2995	2995	0
500	20231207	121100	235493930	2995	2995	2995	2995	0
501	20231207	121000	235493930	2995	2995	2995	2995	18
502	20231207	120900	235440020	2995	2995	2995	2995	0
503	20231207	120800	235440020	2995	2995	2995	2995	12
504	20231207	120700	235404080	2995	2995	2995	2995	0
505	20231207	120600	235404080	2995	2995	2995	2995	26
506	20231207	120500	235326210	2995	2995	2995	2995	0
507	20231207	120400	235326210	2995	2995	2995	2995	0
508	20231207	120300	235326210	2995	2995	2995	2995	0
509	20231207	120200	235326210	2995	2995	2995	2995	0
510	20231207	120100	235326210	2995	2995	2995	2995	12
511	20231207	120000	235290270	2995	2995	2995	2995	85
512	20231207	115900	235035695	3010	3005	3010	3005	40
513	20231207	115800	234915405	2990	2990	2990	2990	0
514	20231207	115700	234915405	2990	2990	2990	2990	0
515	20231207	115600	234915405	2990	2990	2990	2990	0
516	20231207	115500	234915405	2990	2990	2990	2990	0
517	20231207	115400	234915405	2990	2990	2990	2990	0
518	20231207	115300	234915405	2990	2990	2990	2990	0
519	20231207	115200	234915405	2990	2995	2995	2990	149
520	20231207	115100	234469200	2995	2995	2995	2995	20
521	20231207	115000	234409300	2995	2995	2995	2995	66
522	20231207	114900	234211630	3005	3005	3005	3005	0
523	20231207	114800	234211630	3005	3005	3005	3005	0
524	20231207	114700	234211630	3005	3005	3005	3005	0
525	20231207	114600	234211630	3005	3005	3005	3005	0
526	20231207	114500	234211630	3005	3005	3005	3005	10
527	20231207	114400	234181580	3005	3005	3005	3005	0
528	20231207	114300	234181580	3005	3005	3005	3005	0
529	20231207	114200	234181580	3005	3005	3005	3005	1
530	20231207	114100	234178575	2990	2990	2990	2990	0
531	20231207	114000	234178575	2990	2990	2990	2990	0
532	20231207	113900	234178575	2990	2990	2990	2990	31
533	20231207	113800	234085885	2990	2990	2990	2990	0
534	20231207	113700	234085885	2990	2990	2990	2990	0
535	20231207	113600	234085885	2990	2990	2990	2990	0
536	20231207	113500	234085885	2990	2990	2990	2990	0
537	20231207	113400	234085885	2990	2990	2990	2990	0
538	20231207	113300	234085885	2990	2990	2990	2990	13
539	20231207	113200	234047015	2980	2980	2980	2980	0
540	20231207	113100	234047015	2980	2980	2980	2980	0
541	20231207	113000	234047015	2980	2980	2980	2980	0
542	20231207	112900	234047015	2980	2980	2980	2980	0
543	20231207	112800	234047015	2980	3005	3005	2980	10000
544	20231207	112700	204106735	3015	3015	3015	3015	0
545	20231207	112600	204106735	3015	3015	3015	3015	5
546	20231207	112500	204091660	3015	3015	3015	3015	100
547	20231207	112400	203790160	3015	3015	3015	3015	0
548	20231207	112300	203790160	3015	3015	3015	3015	3
549	20231207	112200	203781115	3005	3005	3005	3005	0
550	20231207	112100	203781115	3005	3005	3005	3005	1
551	20231207	112000	203778110	3005	3005	3005	3005	0
552	20231207	111900	203778110	3005	3005	3005	3005	0
553	20231207	111800	203778110	3005	3005	3005	3005	100
554	20231207	111700	203477610	3005	3005	3005	3005	0
555	20231207	111600	203477610	3005	3015	3015	3005	70
556	20231207	111500	203266760	3000	3000	3000	3000	0
557	20231207	111400	203266760	3000	3000	3000	3000	0
558	20231207	111300	203266760	3000	3005	3005	3000	120
559	20231207	111200	202906745	3000	3000	3000	3000	23
560	20231207	111100	202837745	3000	3000	3000	3000	71
561	20231207	111000	202624745	3000	3000	3000	2995	569
562	20231207	110900	200920130	3000	3000	3000	3000	1
563	20231207	110800	200917130	3000	3000	3000	3000	1097
564	20231207	110700	197626130	3000	3000	3000	3000	19
565	20231207	110600	197569130	3000	3000	3000	3000	15
566	20231207	110500	197524130	3000	3000	3000	3000	55
567	20231207	110400	197359130	3000	3000	3000	3000	572
568	20231207	110300	195643130	3000	3000	3000	3000	0
569	20231207	110200	195643130	3000	3000	3000	3000	100
570	20231207	110100	195343130	3000	3000	3000	3000	400
571	20231207	110000	194143130	3000	3000	3000	3000	0
572	20231207	105900	194143130	3000	3000	3000	3000	0
573	20231207	105800	194143130	3000	3000	3000	3000	0
574	20231207	105700	194143130	3000	3010	3010	3000	669
575	20231207	105600	192135640	3010	3010	3010	3000	1052
576	20231207	105500	188969220	3010	3010	3010	3010	19
577	20231207	105400	188912030	2995	3005	3005	2995	1493
578	20231207	105300	184435495	3005	3005	3005	3005	23
579	20231207	105200	184366380	3005	3005	3005	3005	0
580	20231207	105100	184366380	3005	3005	3005	3005	0
581	20231207	105000	184366380	3005	3005	3005	3005	0
582	20231207	104900	184366380	3005	3005	3005	3005	1055
583	20231207	104800	181196105	3020	3020	3020	3020	0
584	20231207	104700	181196105	3020	3020	3020	3020	18
585	20231207	104600	181141745	3020	3020	3020	3020	1
586	20231207	104500	181138725	3000	3000	3000	3000	0
587	20231207	104400	181138725	3000	3000	3000	3000	1
588	20231207	104300	181135725	3000	3000	3000	3000	0
589	20231207	104200	181135725	3000	3000	3000	3000	789
590	20231207	104100	178768725	3000	3010	3010	3000	9211
591	20231207	104000	151118950	3005	3005	3005	3005	0
592	20231207	103900	151118950	3005	3005	3005	3005	0
593	20231207	103800	151118950	3005	3005	3005	3005	32
594	20231207	103700	151022790	3005	3005	3005	3005	0
595	20231207	103600	151022790	3005	3005	3005	3005	0
596	20231207	103500	151022790	3005	3005	3005	3005	0
597	20231207	103400	151022790	3005	3010	3010	3005	757
598	20231207	103300	148745670	3020	3020	3020	3020	0
599	20231207	103200	148745670	3020	3020	3020	3020	0
600	20231207	103100	148745670	3020	3005	3020	3005	1050
601	20231207	103000	145589940	3005	3005	3005	3005	1
602	20231207	102900	145586935	3005	3010	3010	3005	2001
603	20231207	102800	139563930	3010	3010	3010	3010	992
604	20231207	102700	136578010	3020	3015	3020	3015	1164
605	20231207	102600	133068545	3020	3020	3020	3020	0
606	20231207	102500	133068545	3020	3020	3020	3020	0
607	20231207	102400	133068545	3020	3020	3020	3020	861
608	20231207	102300	130468325	3025	3025	3025	3025	1
609	20231207	102200	130465300	3020	3020	3020	3020	3
610	20231207	102100	130456240	3025	3025	3025	3025	50
611	20231207	102000	130304990	3025	3025	3025	3025	135
612	20231207	101900	129896615	3025	3025	3025	3025	100
613	20231207	101800	129594115	3020	3030	3030	3020	421
614	20231207	101700	128322485	3020	3020	3020	3020	0
615	20231207	101600	128322485	3020	3020	3020	3020	208
616	20231207	101500	127694325	3035	3035	3035	3035	5
617	20231207	101400	127679150	3035	3035	3035	3035	1
618	20231207	101300	127676115	3035	3030	3035	3030	399
619	20231207	101200	126465960	3030	3030	3030	3030	38
620	20231207	101100	126350820	3035	3030	3035	3030	168
621	20231207	101000	125841755	3030	3015	3030	3015	1204
622	20231207	100900	122210195	3030	3030	3030	3030	3
623	20231207	100800	122201105	3030	3030	3030	3030	80
624	20231207	100700	121958705	3025	3025	3025	3025	330
625	20231207	100600	120960455	3025	3025	3025	3025	187
626	20231207	100500	120394780	3025	3025	3025	3025	13
627	20231207	100400	120355455	3030	3030	3030	3030	0
628	20231207	100300	120355455	3030	3030	3030	3030	55
629	20231207	100200	120188805	3030	3025	3030	3025	37
630	20231207	100100	120076770	3020	3020	3020	3020	200
631	20231207	100000	119472770	3020	3020	3020	3020	200
632	20231207	095900	118868770	3020	3020	3020	3020	0
633	20231207	095800	118868770	3020	3025	3025	3020	2806
634	20231207	095700	110388720	3030	3030	3030	3030	7
635	20231207	095600	110367510	3030	3030	3030	3030	63
636	20231207	095500	110176620	3035	3035	3035	3035	0
637	20231207	095400	110176620	3035	3035	3035	3035	0
638	20231207	095300	110176620	3035	3035	3035	3035	50
639	20231207	095200	110024870	3025	3025	3025	3025	41
640	20231207	095100	109900845	3040	3040	3040	3040	0
641	20231207	095000	109900845	3040	3040	3040	3040	742
642	20231207	094900	107645165	3040	3040	3040	3040	0
643	20231207	094800	107645165	3040	3040	3040	3040	0
644	20231207	094700	107645165	3040	3040	3040	3040	0
645	20231207	094600	107645165	3040	3040	3040	3040	1
646	20231207	094500	107642125	3025	3025	3025	3025	0
647	20231207	094400	107642125	3025	3025	3025	3025	0
648	20231207	094300	107642125	3025	3025	3025	3025	258
649	20231207	094200	106861675	3025	3025	3025	3025	100
650	20231207	094100	106559175	3030	3040	3040	3030	215
651	20231207	094000	105907575	3040	3040	3040	3040	53
652	20231207	093900	105746455	3040	3045	3045	3040	468
653	20231207	093800	104322885	3045	3045	3045	3045	8
654	20231207	093700	104298525	3045	3045	3045	3045	16
655	20231207	093600	104249805	3045	3045	3045	3045	1
656	20231207	093500	104246760	3045	3035	3045	3035	942
657	20231207	093400	101379680	3035	3030	3035	3030	550
658	20231207	093300	99712180	3035	3030	3035	3030	116
659	20231207	093200	99360545	3030	3020	3030	3020	169
660	20231207	093100	98848485	3020	3020	3020	3020	0
661	20231207	093000	98848485	3020	3025	3025	3020	891
662	20231207	092900	96156955	3030	3030	3030	3030	0
663	20231207	092800	96156955	3030	3030	3030	3030	1010
664	20231207	092700	93096655	3030	3030	3030	3030	2000
665	20231207	092600	87036655	3030	3030	3030	3030	0
666	20231207	092500	87036655	3030	3030	3030	3030	44
667	20231207	092400	86903335	3030	3020	3035	3020	561
668	20231207	092300	85208145	3020	3020	3020	3020	9
669	20231207	092200	85180965	3020	3025	3025	3020	563
670	20231207	092100	83480605	3030	3040	3040	3030	449
671	20231207	092000	82119445	3030	3030	3030	3030	81
672	20231207	091900	81874015	3025	3025	3025	3025	50
673	20231207	091800	81722765	3030	3045	3045	3030	365
674	20231207	091700	80616050	3050	3050	3050	3050	221
675	20231207	091600	79942000	3050	3045	3050	3045	1210
676	20231207	091500	76257500	3030	3030	3030	3030	0
677	20231207	091400	76257500	3030	3030	3030	3030	436
678	20231207	091300	74936420	3030	3030	3030	3030	50
679	20231207	091200	74784920	3025	3025	3025	3025	33
680	20231207	091100	74685095	3025	3025	3030	3025	1182
681	20231207	091000	71109295	3030	3050	3050	3030	411
682	20231207	090900	69862965	3045	3050	3050	3045	501
683	20231207	090800	68337415	3030	3050	3050	3030	668
684	20231207	090700	66300615	3050	3045	3050	3045	380
685	20231207	090600	65141645	3050	3045	3050	3045	901
686	20231207	090500	62394365	3050	3020	3050	3020	493
687	20231207	090400	60894395	3000	3005	3050	2995	11425
688	20231207	090300	26609980	3030	3015	3030	3000	562
689	20231207	090200	24911500	3015	3020	3020	3015	186
690	20231207	090100	24350660	3030	3030	3030	3030	450
691	20231207	090000	22987160	3010	2980	3010	2980	7712