KissMeData/049800/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192900	136749070	2980	2980	2980	2980	321
3	20231213	192800	136749070	2980	2980	2980	2980	0
4	20231213	192700	136749070	2980	2980	2980	2980	0
5	20231213	192600	136749070	2980	2980	2980	2980	0
6	20231213	192500	136749070	2980	2980	2980	2980	0
7	20231213	192400	136749070	2980	2980	2980	2980	0
8	20231213	192300	136749070	2980	2980	2980	2980	0
9	20231213	192200	136749070	2980	2980	2980	2980	0
10	20231213	192100	136749070	2980	2980	2980	2980	0
11	20231213	192000	136749070	2980	2980	2980	2980	0
12	20231213	191900	136749070	2980	2980	2980	2980	0
13	20231213	191800	136749070	2980	2980	2980	2980	0
14	20231213	191700	136749070	2980	2980	2980	2980	0
15	20231213	191600	136749070	2980	2980	2980	2980	0
16	20231213	191500	136749070	2980	2980	2980	2980	0
17	20231213	191400	136749070	2980	2980	2980	2980	0
18	20231213	191300	136749070	2980	2980	2980	2980	0
19	20231213	191200	136749070	2980	2980	2980	2980	0
20	20231213	191100	136749070	2980	2980	2980	2980	0
21	20231213	191000	136749070	2980	2980	2980	2980	0
22	20231213	190900	136749070	2980	2980	2980	2980	0
23	20231213	190800	136749070	2980	2980	2980	2980	0
24	20231213	190700	136749070	2980	2980	2980	2980	0
25	20231213	190600	136749070	2980	2980	2980	2980	0
26	20231213	190500	136749070	2980	2980	2980	2980	0
27	20231213	190400	136749070	2980	2980	2980	2980	0
28	20231213	190300	136749070	2980	2980	2980	2980	0
29	20231213	190200	136749070	2980	2980	2980	2980	0
30	20231213	190100	136749070	2980	2980	2980	2980	0
31	20231213	190000	136749070	2980	2980	2980	2980	0
32	20231213	185900	136749070	2980	2980	2980	2980	321
33	20231213	185800	136749070	2980	2980	2980	2980	0
34	20231213	185700	136749070	2980	2980	2980	2980	0
35	20231213	185600	136749070	2980	2980	2980	2980	0
36	20231213	185500	136749070	2980	2980	2980	2980	0
37	20231213	185400	136749070	2980	2980	2980	2980	0
38	20231213	185300	136749070	2980	2980	2980	2980	0
39	20231213	185200	136749070	2980	2980	2980	2980	0
40	20231213	185100	136749070	2980	2980	2980	2980	0
41	20231213	185000	136749070	2980	2980	2980	2980	0
42	20231213	184900	136749070	2980	2980	2980	2980	0
43	20231213	184800	136749070	2980	2980	2980	2980	0
44	20231213	184700	136749070	2980	2980	2980	2980	0
45	20231213	184600	136749070	2980	2980	2980	2980	0
46	20231213	184500	136749070	2980	2980	2980	2980	0
47	20231213	184400	136749070	2980	2980	2980	2980	0
48	20231213	184300	136749070	2980	2980	2980	2980	0
49	20231213	184200	136749070	2980	2980	2980	2980	0
50	20231213	184100	136749070	2980	2980	2980	2980	0
51	20231213	184000	136749070	2980	2980	2980	2980	0
52	20231213	183900	136749070	2980	2980	2980	2980	0
53	20231213	183800	136749070	2980	2980	2980	2980	0
54	20231213	183700	136749070	2980	2980	2980	2980	0
55	20231213	183600	136749070	2980	2980	2980	2980	0
56	20231213	183500	136749070	2980	2980	2980	2980	0
57	20231213	183400	136749070	2980	2980	2980	2980	0
58	20231213	183300	136749070	2980	2980	2980	2980	0
59	20231213	183200	136749070	2980	2980	2980	2980	0
60	20231213	183100	136749070	2980	2980	2980	2980	0
61	20231213	183000	136749070	2980	2980	2980	2980	0
62	20231213	182900	136749070	2980	2980	2980	2980	321
63	20231213	182800	136749070	2980	2980	2980	2980	0
64	20231213	182700	136749070	2980	2980	2980	2980	0
65	20231213	182600	136749070	2980	2980	2980	2980	0
66	20231213	182500	136749070	2980	2980	2980	2980	0
67	20231213	182400	136749070	2980	2980	2980	2980	0
68	20231213	182300	136749070	2980	2980	2980	2980	0
69	20231213	182200	136749070	2980	2980	2980	2980	0
70	20231213	182100	136749070	2980	2980	2980	2980	0
71	20231213	182000	136749070	2980	2980	2980	2980	0
72	20231213	181900	136749070	2980	2980	2980	2980	0
73	20231213	181800	136749070	2980	2980	2980	2980	0
74	20231213	181700	136749070	2980	2980	2980	2980	0
75	20231213	181600	136749070	2980	2980	2980	2980	0
76	20231213	181500	136749070	2980	2980	2980	2980	0
77	20231213	181400	136749070	2980	2980	2980	2980	0
78	20231213	181300	136749070	2980	2980	2980	2980	0
79	20231213	181200	136749070	2980	2980	2980	2980	0
80	20231213	181100	136749070	2980	2980	2980	2980	0
81	20231213	181000	136749070	2980	2980	2980	2980	0
82	20231213	180900	136749070	2980	2980	2980	2980	0
83	20231213	180800	136749070	2980	2980	2980	2980	0
84	20231213	180700	136749070	2980	2980	2980	2980	0
85	20231213	180600	136749070	2980	2980	2980	2980	0
86	20231213	180500	136749070	2980	2980	2980	2980	0
87	20231213	180400	136749070	2980	2980	2980	2980	0
88	20231213	180300	136749070	2980	2980	2980	2980	0
89	20231213	180200	136749070	2980	2980	2980	2980	0
90	20231213	180100	136749070	2980	2980	2980	2980	0
91	20231213	180000	136749070	2980	2980	2980	2980	0
92	20231213	175900	136749070	2980	2980	2980	2980	321
93	20231213	175800	136749070	2980	2980	2980	2980	0
94	20231213	175700	136749070	2980	2980	2980	2980	0
95	20231213	175600	136749070	2980	2980	2980	2980	0
96	20231213	175500	136749070	2980	2980	2980	2980	0
97	20231213	175400	136749070	2980	2980	2980	2980	0
98	20231213	175300	136749070	2980	2980	2980	2980	0
99	20231213	175200	136749070	2980	2980	2980	2980	0
100	20231213	175100	136749070	2980	2980	2980	2980	0
101	20231213	175000	136749070	2980	2980	2980	2980	0
102	20231213	174900	136749070	2980	2980	2980	2980	0
103	20231213	174800	136749070	2980	2980	2980	2980	0
104	20231213	174700	136749070	2980	2980	2980	2980	0
105	20231213	174600	136749070	2980	2980	2980	2980	0
106	20231213	174500	136749070	2980	2980	2980	2980	0
107	20231213	174400	136749070	2980	2980	2980	2980	0
108	20231213	174300	136749070	2980	2980	2980	2980	0
109	20231213	174200	136749070	2980	2980	2980	2980	0
110	20231213	174100	136749070	2980	2980	2980	2980	0
111	20231213	174000	136749070	2980	2980	2980	2980	0
112	20231213	173900	136749070	2980	2980	2980	2980	0
113	20231213	173800	136749070	2980	2980	2980	2980	0
114	20231213	173700	136749070	2980	2980	2980	2980	0
115	20231213	173600	136749070	2980	2980	2980	2980	0
116	20231213	173500	136749070	2980	2980	2980	2980	0
117	20231213	173400	136749070	2980	2980	2980	2980	0
118	20231213	173300	136749070	2980	2980	2980	2980	0
119	20231213	173200	136749070	2980	2980	2980	2980	0
120	20231213	173100	136749070	2980	2980	2980	2980	0
121	20231213	173000	136749070	2980	2980	2980	2980	0
122	20231213	172900	136749070	2980	2980	2980	2980	321
123	20231213	172800	136749070	2980	2980	2980	2980	0
124	20231213	172700	136749070	2980	2980	2980	2980	0
125	20231213	172600	136749070	2980	2980	2980	2980	0
126	20231213	172500	136749070	2980	2980	2980	2980	0
127	20231213	172400	136749070	2980	2980	2980	2980	0
128	20231213	172300	136749070	2980	2980	2980	2980	0
129	20231213	172200	136749070	2980	2980	2980	2980	0
130	20231213	172100	136749070	2980	2980	2980	2980	0
131	20231213	172000	136749070	2980	2980	2980	2980	0
132	20231213	171900	136749070	2980	2980	2980	2980	0
133	20231213	171800	136749070	2980	2980	2980	2980	0
134	20231213	171700	136749070	2980	2980	2980	2980	0
135	20231213	171600	136749070	2980	2980	2980	2980	0
136	20231213	171500	136749070	2980	2980	2980	2980	0
137	20231213	171400	136749070	2980	2980	2980	2980	0
138	20231213	171300	136749070	2980	2980	2980	2980	0
139	20231213	171200	136749070	2980	2980	2980	2980	0
140	20231213	171100	136749070	2980	2980	2980	2980	0
141	20231213	171000	136749070	2980	2980	2980	2980	0
142	20231213	170900	136749070	2980	2980	2980	2980	0
143	20231213	170800	136749070	2980	2980	2980	2980	0
144	20231213	170700	136749070	2980	2980	2980	2980	0
145	20231213	170600	136749070	2980	2980	2980	2980	0
146	20231213	170500	136749070	2980	2980	2980	2980	0
147	20231213	170400	136749070	2980	2980	2980	2980	0
148	20231213	170300	136749070	2980	2980	2980	2980	0
149	20231213	170200	136749070	2980	2980	2980	2980	0
150	20231213	170100	136749070	2980	2980	2980	2980	0
151	20231213	170000	136749070	2980	2980	2980	2980	0
152	20231213	165900	136749070	2980	2980	2980	2980	321
153	20231213	165800	136749070	2980	2980	2980	2980	0
154	20231213	165700	136749070	2980	2980	2980	2980	0
155	20231213	165600	136749070	2980	2980	2980	2980	0
156	20231213	165500	136749070	2980	2980	2980	2980	0
157	20231213	165400	136749070	2980	2980	2980	2980	0
158	20231213	165300	136749070	2980	2980	2980	2980	0
159	20231213	165200	136749070	2980	2980	2980	2980	0
160	20231213	165100	136749070	2980	2980	2980	2980	0
161	20231213	165000	136749070	2980	2980	2980	2980	0
162	20231213	164900	136749070	2980	2980	2980	2980	0
163	20231213	164800	136749070	2980	2980	2980	2980	0
164	20231213	164700	136749070	2980	2980	2980	2980	0
165	20231213	164600	136749070	2980	2980	2980	2980	0
166	20231213	164500	136749070	2980	2980	2980	2980	0
167	20231213	164400	136749070	2980	2980	2980	2980	0
168	20231213	164300	136749070	2980	2980	2980	2980	0
169	20231213	164200	136749070	2980	2980	2980	2980	0
170	20231213	164100	136749070	2980	2980	2980	2980	0
171	20231213	164000	136749070	2980	2980	2980	2980	0
172	20231213	163900	136749070	2980	2980	2980	2980	0
173	20231213	163800	136749070	2980	2980	2980	2980	0
174	20231213	163700	136749070	2980	2980	2980	2980	0
175	20231213	163600	136749070	2980	2980	2980	2980	0
176	20231213	163500	136749070	2980	2980	2980	2980	0
177	20231213	163400	136749070	2980	2980	2980	2980	0
178	20231213	163300	136749070	2980	2980	2980	2980	0
179	20231213	163200	136749070	2980	2980	2980	2980	0
180	20231213	163100	136749070	2980	2980	2980	2980	0
181	20231213	163000	136749070	2980	2980	2980	2980	0
182	20231213	162900	136749070	2980	2980	2980	2980	321
183	20231213	162800	136749070	2980	2980	2980	2980	0
184	20231213	162700	136749070	2980	2980	2980	2980	0
185	20231213	162600	136749070	2980	2980	2980	2980	0
186	20231213	162500	136749070	2980	2980	2980	2980	0
187	20231213	162400	136749070	2980	2980	2980	2980	0
188	20231213	162300	136749070	2980	2980	2980	2980	0
189	20231213	162200	136749070	2980	2980	2980	2980	0
190	20231213	162100	136749070	2980	2980	2980	2980	0
191	20231213	162000	136749070	2980	2980	2980	2980	0
192	20231213	161900	136749070	2980	2980	2980	2980	0
193	20231213	161800	136749070	2980	2980	2980	2980	0
194	20231213	161700	136749070	2980	2980	2980	2980	0
195	20231213	161600	136749070	2980	2980	2980	2980	0
196	20231213	161500	136749070	2980	2980	2980	2980	0
197	20231213	161400	136749070	2980	2980	2980	2980	0
198	20231213	161300	136749070	2980	2980	2980	2980	0
199	20231213	161200	136749070	2980	2980	2980	2980	0
200	20231213	161100	136749070	2980	2980	2980	2980	0
201	20231213	161000	136749070	2980	2980	2980	2980	0
202	20231213	160900	136749070	2980	2980	2980	2980	0
203	20231213	160800	136749070	2980	2980	2980	2980	0
204	20231213	160700	136749070	2980	2980	2980	2980	0
205	20231213	160600	136749070	2980	2980	2980	2980	0
206	20231213	160500	136749070	2980	2980	2980	2980	0
207	20231213	160400	136749070	2980	2980	2980	2980	0
208	20231213	160300	136749070	2980	2980	2980	2980	0
209	20231213	160200	136749070	2980	2980	2980	2980	0
210	20231213	160100	136749070	2980	2980	2980	2980	0
211	20231213	160000	136749070	2980	2980	2980	2980	0
212	20231213	155900	136749070	2980	2980	2980	2980	321
213	20231213	155800	136749070	2980	2980	2980	2980	0
214	20231213	155700	136749070	2980	2980	2980	2980	0
215	20231213	155600	136749070	2980	2980	2980	2980	0
216	20231213	155500	136749070	2980	2980	2980	2980	0
217	20231213	155400	136749070	2980	2980	2980	2980	0
218	20231213	155300	136749070	2980	2980	2980	2980	0
219	20231213	155200	136749070	2980	2980	2980	2980	0
220	20231213	155100	136749070	2980	2980	2980	2980	0
221	20231213	155000	136749070	2980	2980	2980	2980	0
222	20231213	154900	136749070	2980	2980	2980	2980	0
223	20231213	154800	136749070	2980	2980	2980	2980	0
224	20231213	154700	136749070	2980	2980	2980	2980	0
225	20231213	154600	136749070	2980	2980	2980	2980	0
226	20231213	154500	136749070	2980	2980	2980	2980	0
227	20231213	154400	136749070	2980	2980	2980	2980	0
228	20231213	154300	136749070	2980	2980	2980	2980	0
229	20231213	154200	136749070	2980	2980	2980	2980	0
230	20231213	154100	136749070	2980	2980	2980	2980	0
231	20231213	154000	136749070	2980	2980	2980	2980	0
232	20231213	153900	136749070	2980	2980	2980	2980	0
233	20231213	153800	136749070	2980	2980	2980	2980	0
234	20231213	153700	136749070	2980	2980	2980	2980	0
235	20231213	153600	136749070	2980	2980	2980	2980	0
236	20231213	153500	136749070	2980	2980	2980	2980	0
237	20231213	153400	136749070	2980	2980	2980	2980	0
238	20231213	153300	136749070	2980	2980	2980	2980	0
239	20231213	153200	136749070	2980	2980	2980	2980	0
240	20231213	153100	136749070	2980	2980	2980	2980	0
241	20231213	153000	136749070	2980	2980	2980	2980	321
242	20231213	152900	135792490	2980	2980	2980	2980	0
243	20231213	152800	135792490	2980	2980	2980	2980	0
244	20231213	152700	135792490	2980	2980	2980	2980	0
245	20231213	152600	135792490	2980	2980	2980	2980	0
246	20231213	152500	135792490	2980	2980	2980	2980	0
247	20231213	152400	135792490	2980	2980	2980	2980	0
248	20231213	152300	135792490	2980	2980	2980	2980	0
249	20231213	152200	135792490	2980	2980	2980	2980	0
250	20231213	152100	135792490	2980	2980	2980	2980	0
251	20231213	152000	135792490	2980	2980	2980	2980	0
252	20231213	151900	135792490	2980	2980	2980	2980	0
253	20231213	151800	135792490	2980	2980	2980	2980	2
254	20231213	151700	135786530	2980	2980	2980	2980	0
255	20231213	151600	135786530	2980	2980	2980	2980	0
256	20231213	151500	135786530	2980	2980	2980	2980	5
257	20231213	151400	135771630	2980	2980	2980	2980	0
258	20231213	151300	135771630	2980	2980	2980	2980	0
259	20231213	151200	135771630	2980	2980	2980	2980	8
260	20231213	151100	135747790	2980	2980	2980	2980	0
261	20231213	151000	135747790	2980	2975	2980	2975	51
262	20231213	150900	135596060	2980	2975	2980	2975	75
263	20231213	150800	135372930	2975	2975	2975	2975	210
264	20231213	150700	134748180	2975	2975	2975	2975	45
265	20231213	150600	134614305	2975	2975	2975	2975	0
266	20231213	150500	134614305	2975	2975	2975	2975	0
267	20231213	150400	134614305	2975	2975	2975	2975	20
268	20231213	150300	134554805	2980	2980	2980	2980	0
269	20231213	150200	134554805	2980	2980	2980	2980	1
270	20231213	150100	134551825	2980	2980	2980	2980	1
271	20231213	150000	134548845	2975	2975	2975	2975	7
272	20231213	145900	134528020	2980	2980	2980	2980	59
273	20231213	145800	134352200	2980	2980	2980	2980	0
274	20231213	145700	134352200	2980	2980	2980	2975	16
275	20231213	145600	134304590	2975	2980	2980	2975	5
276	20231213	145500	134289710	2980	2980	2980	2980	2
277	20231213	145400	134283750	2980	2975	2980	2975	16
278	20231213	145300	134236145	2980	2975	2980	2975	6
279	20231213	145200	134218290	2980	2980	2980	2980	100
280	20231213	145100	133920290	2980	2980	2980	2980	0
281	20231213	145000	133920290	2980	2975	2980	2975	253
282	20231213	144900	133167600	2980	2975	2980	2975	53
283	20231213	144800	133009675	2975	2975	2980	2975	699
284	20231213	144700	130930145	2980	2980	2980	2975	89
285	20231213	144600	130665340	2980	2980	2980	2980	8
286	20231213	144500	130641500	2980	2980	2980	2980	0
287	20231213	144400	130641500	2980	2980	2980	2980	0
288	20231213	144300	130641500	2980	2980	2980	2980	0
289	20231213	144200	130641500	2980	2980	2980	2980	167
290	20231213	144100	130143840	2980	2980	2980	2980	1
291	20231213	144000	130140860	2975	2975	2975	2975	0
292	20231213	143900	130140860	2975	2975	2975	2975	200
293	20231213	143800	129545860	2975	2975	2975	2975	0
294	20231213	143700	129545860	2975	2975	2975	2975	0
295	20231213	143600	129545860	2975	2975	2975	2975	0
296	20231213	143500	129545860	2975	2975	2975	2975	0
297	20231213	143400	129545860	2975	2975	2975	2975	0
298	20231213	143300	129545860	2975	2975	2975	2975	0
299	20231213	143200	129545860	2975	2975	2975	2975	90
300	20231213	143100	129278110	2980	2980	2980	2980	0
301	20231213	143000	129278110	2980	2980	2980	2980	0
302	20231213	142900	129278110	2980	2980	2980	2980	2
303	20231213	142800	129272150	2980	2985	2985	2980	22
304	20231213	142700	129206535	2985	2980	2995	2980	28
305	20231213	142600	129122930	2995	2990	2995	2980	14
306	20231213	142500	129081130	2980	2980	2990	2980	17
307	20231213	142400	129030380	2980	2985	2990	2980	20
308	20231213	142300	128970700	2985	2980	2985	2980	280
309	20231213	142200	128136120	2985	2980	2985	2980	95
310	20231213	142100	127852820	2980	2980	2985	2980	41
311	20231213	142000	127730635	2985	2980	2985	2975	407
312	20231213	141900	126519780	2980	2980	2985	2980	11
313	20231213	141800	126486980	2980	2980	2985	2980	199
314	20231213	141700	125893930	2985	2980	2985	2980	27
315	20231213	141600	125813445	2985	2990	2990	2980	20
316	20231213	141500	125753760	2980	2980	2980	2980	2
317	20231213	141400	125747800	2980	2980	2980	2980	0
318	20231213	141300	125747800	2980	2980	2980	2980	0
319	20231213	141200	125747800	2980	2980	2980	2980	2
320	20231213	141100	125741840	2980	2980	2980	2980	19
321	20231213	141000	125685220	2980	2980	2980	2980	0
322	20231213	140900	125685220	2980	2980	2980	2980	0
323	20231213	140800	125685220	2980	2980	2980	2980	51
324	20231213	140700	125533240	2980	2980	2980	2980	0
325	20231213	140600	125533240	2980	2980	2980	2980	1
326	20231213	140500	125530260	2980	2980	2980	2980	0
327	20231213	140400	125530260	2980	2980	2980	2980	0
328	20231213	140300	125530260	2980	2980	2980	2980	0
329	20231213	140200	125530260	2980	2980	2980	2980	13
330	20231213	140100	125491520	2980	2975	2990	2975	111
331	20231213	140000	125161235	2980	2975	2990	2975	6
332	20231213	135900	125143360	2975	2975	2975	2975	0
333	20231213	135800	125143360	2975	2980	2980	2975	11
334	20231213	135700	125110630	2980	2980	2980	2980	0
335	20231213	135600	125110630	2980	2980	2980	2980	0
336	20231213	135500	125110630	2980	2980	2980	2980	0
337	20231213	135400	125110630	2980	2980	2980	2980	0
338	20231213	135300	125110630	2980	2980	2980	2980	0
339	20231213	135200	125110630	2980	2980	2980	2980	4
340	20231213	135100	125098710	2975	2975	2975	2975	0
341	20231213	135000	125098710	2975	2975	2975	2975	0
342	20231213	134900	125098710	2975	2975	2975	2975	0
343	20231213	134800	125098710	2975	2980	2980	2975	210
344	20231213	134700	124473010	2980	2980	2980	2980	4
345	20231213	134600	124461090	2980	2980	2980	2980	0
346	20231213	134500	124461090	2980	2980	2980	2980	7
347	20231213	134400	124440230	2980	2980	2980	2980	0
348	20231213	134300	124440230	2980	2980	2980	2980	4
349	20231213	134200	124428310	2980	2980	2980	2980	0
350	20231213	134100	124428310	2980	2980	2980	2980	0
351	20231213	134000	124428310	2980	2980	2980	2980	0
352	20231213	133900	124428310	2980	2980	2980	2980	0
353	20231213	133800	124428310	2980	2980	2980	2980	0
354	20231213	133700	124428310	2980	2980	2980	2980	0
355	20231213	133600	124428310	2980	2980	2980	2980	5
356	20231213	133500	124413410	2980	2980	2980	2980	0
357	20231213	133400	124413410	2980	2980	2980	2980	0
358	20231213	133300	124413410	2980	2975	2980	2975	19
359	20231213	133200	124356860	2980	2980	2980	2980	0
360	20231213	133100	124356860	2980	2980	2980	2980	3
361	20231213	133000	124347920	2980	2985	2990	2980	8
362	20231213	132900	124324065	2985	2980	2990	2975	23
363	20231213	132800	124255570	2980	2980	2980	2980	5
364	20231213	132700	124240670	2985	2985	2985	2985	16
365	20231213	132600	124192910	2985	2975	2985	2975	39
366	20231213	132500	124076775	2980	2980	2980	2975	117
367	20231213	132400	123728340	2985	2985	2985	2985	33
368	20231213	132300	123629835	2985	2985	2985	2985	0
369	20231213	132200	123629835	2985	2985	2985	2985	0
370	20231213	132100	123629835	2985	2985	2985	2985	0
371	20231213	132000	123629835	2985	2985	2985	2985	0
372	20231213	131900	123629835	2985	2985	2985	2985	5
373	20231213	131800	123614910	2985	2985	2985	2985	0
374	20231213	131700	123614910	2985	2985	2985	2985	200
375	20231213	131600	123017910	2985	2985	2985	2985	0
376	20231213	131500	123017910	2985	2985	2985	2985	0
377	20231213	131400	123017910	2985	2985	2985	2985	2
378	20231213	131300	123011940	2985	2985	2985	2985	11
379	20231213	131200	122979105	2985	2985	2985	2985	0
380	20231213	131100	122979105	2985	2985	2985	2985	0
381	20231213	131000	122979105	2985	2985	2985	2985	0
382	20231213	130900	122979105	2985	2985	2985	2985	0
383	20231213	130800	122979105	2985	2985	2985	2980	9
384	20231213	130700	122952250	2985	2975	2985	2975	48
385	20231213	130600	122809410	2975	2970	2975	2970	16
386	20231213	130500	122761880	2975	2975	2975	2975	10
387	20231213	130400	122732130	2985	2975	2985	2975	10
388	20231213	130300	122702330	2975	2985	2985	2975	2094
389	20231213	130200	116459305	2990	2990	2990	2990	73
390	20231213	130100	116241035	2990	2990	2990	2990	1
391	20231213	130000	116238045	2990	2990	2990	2990	0
392	20231213	125900	116238045	2990	2990	2990	2990	0
393	20231213	125800	116238045	2990	2990	2990	2990	0
394	20231213	125700	116238045	2990	2990	2990	2990	20
395	20231213	125600	116178245	2990	2990	2990	2990	0
396	20231213	125500	116178245	2990	2990	2990	2990	101
397	20231213	125400	115876255	2990	2990	2990	2990	1
398	20231213	125300	115873265	2990	2990	2990	2990	0
399	20231213	125200	115873265	2990	2990	2990	2990	0
400	20231213	125100	115873265	2990	2985	2990	2985	8
401	20231213	125000	115849365	2990	2985	2990	2985	51
402	20231213	124900	115696990	2990	2990	2990	2985	55
403	20231213	124800	115532760	2985	2985	2990	2980	204
404	20231213	124700	114924450	2990	2990	2990	2990	0
405	20231213	124600	114924450	2990	2990	2990	2990	0
406	20231213	124500	114924450	2990	2990	2990	2990	0
407	20231213	124400	114924450	2990	2990	2990	2990	0
408	20231213	124300	114924450	2990	2990	2990	2990	0
409	20231213	124200	114924450	2990	2990	2990	2990	0
410	20231213	124100	114924450	2990	2990	2990	2990	1
411	20231213	124000	114921460	2990	2990	2990	2990	0
412	20231213	123900	114921460	2990	2990	2990	2990	0
413	20231213	123800	114921460	2990	2990	2990	2990	0
414	20231213	123700	114921460	2990	2990	2990	2990	0
415	20231213	123600	114921460	2990	2990	2990	2990	5
416	20231213	123500	114906510	2990	2990	2990	2990	3
417	20231213	123400	114897540	2990	2990	2990	2990	4
418	20231213	123300	114885580	2990	2990	2990	2990	0
419	20231213	123200	114885580	2990	2990	2990	2990	4
420	20231213	123100	114873620	2990	2990	2990	2990	0
421	20231213	123000	114873620	2990	2990	2990	2990	0
422	20231213	122900	114873620	2990	2990	2990	2990	0
423	20231213	122800	114873620	2990	2990	2990	2985	273
424	20231213	122700	114058645	2990	2990	2990	2990	0
425	20231213	122600	114058645	2990	2990	2990	2990	0
426	20231213	122500	114058645	2990	2990	2990	2990	4
427	20231213	122400	114046685	2990	2990	2990	2990	5
428	20231213	122300	114031735	2990	2990	2990	2990	34
429	20231213	122200	113930075	2990	2990	2990	2990	0
430	20231213	122100	113930075	2990	2990	2990	2990	0
431	20231213	122000	113930075	2990	2990	2990	2990	104
432	20231213	121900	113619115	2990	2990	2990	2990	0
433	20231213	121800	113619115	2990	2990	2990	2990	100
434	20231213	121700	113320115	2990	2990	2990	2985	12
435	20231213	121600	113284240	2990	2990	2990	2990	0
436	20231213	121500	113284240	2990	2990	2990	2990	5
437	20231213	121400	113269290	2990	2990	2990	2990	0
438	20231213	121300	113269290	2990	2990	2990	2990	0
439	20231213	121200	113269290	2990	2990	2990	2990	1
440	20231213	121100	113266300	2990	2990	2990	2990	0
441	20231213	121000	113266300	2990	2990	2990	2990	0
442	20231213	120900	113266300	2990	2990	2990	2990	1
443	20231213	120800	113263310	2990	2990	2990	2990	0
444	20231213	120700	113263310	2990	2990	2990	2990	2
445	20231213	120600	113257330	2990	2990	2990	2990	100
446	20231213	120500	112958330	2990	2990	2990	2990	0
447	20231213	120400	112958330	2990	2990	2990	2990	0
448	20231213	120300	112958330	2990	2990	2990	2990	13
449	20231213	120200	112919460	2990	2990	2990	2990	2
450	20231213	120100	112913480	2990	2990	2990	2990	2
451	20231213	120000	112907500	2990	2990	2990	2990	0
452	20231213	115900	112907500	2990	2990	2990	2990	10
453	20231213	115800	112877600	2990	2990	2990	2990	0
454	20231213	115700	112877600	2990	2985	2990	2985	5
455	20231213	115600	112862660	2990	2990	2990	2990	460
456	20231213	115500	111487260	2995	2995	2995	2995	0
457	20231213	115400	111487260	2995	2995	2995	2995	0
458	20231213	115300	111487260	2995	2995	2995	2995	1
459	20231213	115200	111484265	2995	2995	2995	2995	0
460	20231213	115100	111484265	2995	2995	2995	2995	0
461	20231213	115000	111484265	2995	2995	2995	2995	0
462	20231213	114900	111484265	2995	2995	2995	2995	0
463	20231213	114800	111484265	2995	2995	2995	2995	0
464	20231213	114700	111484265	2995	2995	2995	2995	3
465	20231213	114600	111475280	2995	2990	2995	2990	36
466	20231213	114500	111367635	2995	2995	2995	2995	0
467	20231213	114400	111367635	2995	2995	2995	2995	1
468	20231213	114300	111364640	2995	2995	2995	2995	10
469	20231213	114200	111334690	2995	2995	2995	2995	0
470	20231213	114100	111334690	2995	2995	2995	2995	0
471	20231213	114000	111334690	2995	2995	2995	2995	12
472	20231213	113900	111298750	2995	2995	2995	2995	1
473	20231213	113800	111295755	2995	2995	2995	2995	7
474	20231213	113700	111274790	2995	2995	2995	2995	0
475	20231213	113600	111274790	2995	2995	2995	2990	44
476	20231213	113500	111143055	2995	2995	2995	2995	6
477	20231213	113400	111125085	2995	2985	2995	2985	290
478	20231213	113300	110258475	2985	2985	2985	2985	3
479	20231213	113200	110249520	2985	2980	2985	2980	19
480	20231213	113100	110192855	2980	2975	2985	2975	21
481	20231213	113000	110130220	2985	2975	2985	2970	139
482	20231213	112900	109716930	2975	2975	2975	2975	5
483	20231213	112800	109702055	2975	2980	2980	2960	2004
484	20231213	112700	103760120	2985	2985	2985	2985	0
485	20231213	112600	103760120	2985	2985	2985	2985	0
486	20231213	112500	103760120	2985	2985	2985	2985	0
487	20231213	112400	103760120	2985	2985	2985	2985	20
488	20231213	112300	103700420	2985	2985	2985	2985	14
489	20231213	112200	103658630	2980	2980	2980	2980	327
490	20231213	112100	102684170	2985	2985	2985	2985	546
491	20231213	112000	101054360	2990	2990	2990	2990	402
492	20231213	111900	99852380	2995	2995	2995	2995	1
493	20231213	111800	99849385	2995	2995	2995	2995	0
494	20231213	111700	99849385	2995	2995	2995	2995	0
495	20231213	111600	99849385	2995	2995	2995	2995	4
496	20231213	111500	99837405	2995	2995	2995	2995	1
497	20231213	111400	99834410	2995	2995	2995	2995	0
498	20231213	111300	99834410	2995	2995	2995	2995	0
499	20231213	111200	99834410	2995	2995	2995	2990	19
500	20231213	111100	99777515	2995	2995	2995	2995	0
501	20231213	111000	99777515	2995	2995	2995	2995	0
502	20231213	110900	99777515	2995	2995	2995	2995	10
503	20231213	110800	99747565	2995	2995	2995	2995	20
504	20231213	110700	99687665	2995	2995	2995	2995	0
505	20231213	110600	99687665	2995	2995	2995	2995	0
506	20231213	110500	99687665	2995	2995	2995	2995	0
507	20231213	110400	99687665	2995	2995	2995	2995	0
508	20231213	110300	99687665	2995	2995	2995	2995	18
509	20231213	110200	99633755	2995	2995	2995	2995	0
510	20231213	110100	99633755	2995	2995	2995	2995	1
511	20231213	110000	99630760	2995	2985	2995	2985	23
512	20231213	105900	99561965	2995	2980	2995	2980	18
513	20231213	105800	99508170	2980	2980	2995	2980	18
514	20231213	105700	99454485	2980	2980	2980	2980	0
515	20231213	105600	99454485	2980	2980	2980	2980	215
516	20231213	105500	98813785	2980	2995	2995	2980	50
517	20231213	105400	98664460	3000	3000	3000	3000	0
518	20231213	105300	98664460	3000	3000	3000	3000	2
519	20231213	105200	98658460	3000	3000	3000	3000	11
520	20231213	105100	98625460	3000	3000	3000	3000	0
521	20231213	105000	98625460	3000	3000	3000	3000	2
522	20231213	104900	98619460	3000	3000	3000	3000	0
523	20231213	104800	98619460	3000	2995	3000	2995	7
524	20231213	104700	98598470	3000	2995	3000	2995	4
525	20231213	104600	98586480	3000	2995	3005	2995	19
526	20231213	104500	98529475	2995	2995	3005	2995	15
527	20231213	104400	98484490	2995	3000	3000	2995	21
528	20231213	104300	98421550	2990	3000	3000	2985	24
529	20231213	104200	98349705	3000	3000	3005	2985	42
530	20231213	104100	98223920	2985	3000	3005	2975	20
531	20231213	104000	98164155	3000	2970	3000	2970	851
532	20231213	103900	95629995	2965	2950	2965	2950	2768
533	20231213	103800	87442875	2950	2995	2995	2950	12279
534	20231213	103700	51029305	3000	3000	3000	3000	0
535	20231213	103600	51029305	3000	3000	3000	3000	1
536	20231213	103500	51026305	3000	3000	3000	3000	0
537	20231213	103400	51026305	3000	3000	3000	3000	0
538	20231213	103300	51026305	3000	3000	3000	3000	0
539	20231213	103200	51026305	3000	2990	3000	2990	38
540	20231213	103100	50912675	3000	3000	3000	3000	5
541	20231213	103000	50897675	3000	3000	3000	3000	0
542	20231213	102900	50897675	3000	3000	3000	3000	0
543	20231213	102800	50897675	3000	3000	3000	3000	0
544	20231213	102700	50897675	3000	3000	3000	3000	0
545	20231213	102600	50897675	3000	3000	3000	3000	0
546	20231213	102500	50897675	3000	3000	3000	3000	0
547	20231213	102400	50897675	3000	3000	3000	3000	0
548	20231213	102300	50897675	3000	3000	3000	3000	0
549	20231213	102200	50897675	3000	3000	3000	3000	10
550	20231213	102100	50867675	3000	3000	3000	3000	0
551	20231213	102000	50867675	3000	3000	3000	3000	0
552	20231213	101900	50867675	3000	3000	3000	3000	1
553	20231213	101800	50864675	3000	3000	3000	3000	0
554	20231213	101700	50864675	3000	3000	3000	3000	0
555	20231213	101600	50864675	3000	3000	3000	3000	0
556	20231213	101500	50864675	3000	3000	3000	3000	0
557	20231213	101400	50864675	3000	2995	3000	2995	10
558	20231213	101300	50834680	3000	3000	3000	3000	0
559	20231213	101200	50834680	3000	3000	3000	3000	0
560	20231213	101100	50834680	3000	3000	3000	2995	6
561	20231213	101000	50816700	2985	2985	2985	2985	42
562	20231213	100900	50691330	3000	2990	3000	2975	2788
563	20231213	100800	42382400	3000	3000	3000	3000	0
564	20231213	100700	42382400	3000	3000	3000	3000	1
565	20231213	100600	42379400	2995	2995	2995	2995	0
566	20231213	100500	42379400	2995	2995	3000	2985	1018
567	20231213	100400	39333115	2985	2980	2985	2980	14
568	20231213	100300	39291385	2985	2985	2985	2985	100
569	20231213	100200	38992885	2985	2985	2985	2985	3
570	20231213	100100	38983930	2985	2990	2990	2985	24
571	20231213	100000	38912240	2990	2990	2990	2990	0
572	20231213	095900	38912240	2990	2990	2990	2990	0
573	20231213	095800	38912240	2990	2990	2990	2990	0
574	20231213	095700	38912240	2990	2990	2990	2990	0
575	20231213	095600	38912240	2990	2990	3005	2990	11
576	20231213	095500	38879305	2985	2985	3000	2985	154
577	20231213	095400	38419505	2985	2985	2985	2985	120
578	20231213	095300	38061305	2985	2985	2985	2985	1
579	20231213	095200	38058320	2985	2985	2985	2985	20
580	20231213	095100	37998620	2985	2985	2985	2985	10
581	20231213	095000	37968770	2985	2985	2985	2985	0
582	20231213	094900	37968770	2985	2985	2985	2985	0
583	20231213	094800	37968770	2985	2985	2985	2985	10
584	20231213	094700	37938920	2985	2985	2985	2985	0
585	20231213	094600	37938920	2985	2990	3010	2985	23
586	20231213	094500	37870220	3005	2990	3005	2990	15
587	20231213	094400	37825310	3005	2990	3005	2990	12
588	20231213	094300	37789360	3005	2990	3005	2990	21
589	20231213	094200	37726500	2990	2995	3005	2975	927
590	20231213	094100	34966765	3005	2995	3010	2995	114
591	20231213	094000	34625285	3010	3000	3010	3000	10
592	20231213	093900	34595255	3010	2995	3010	2995	230
593	20231213	093800	33906250	3005	3005	3005	2990	12
594	20231213	093700	33870295	2985	2990	2990	2980	98
595	20231213	093600	33578140	2990	2990	2990	2990	7
596	20231213	093500	33557210	2990	2990	2990	2990	8
597	20231213	093400	33533290	2985	2985	2990	2975	506
598	20231213	093300	32027825	2990	2990	3000	2980	603
599	20231213	093200	30230685	3000	3000	3000	3000	0
600	20231213	093100	30230685	3000	2990	3000	2975	2590
601	20231213	093000	22518895	2990	2985	2990	2975	1534
602	20231213	092900	17952360	2985	2990	2990	2980	2313
603	20231213	092800	11058485	2990	3000	3005	2990	251
604	20231213	092700	10306900	3010	3000	3010	3000	4
605	20231213	092600	10294890	3000	3010	3010	2995	251
606	20231213	092500	9542485	3010	3005	3010	3005	102
607	20231213	092400	9235970	3005	3005	3005	3005	78
608	20231213	092300	9001580	3010	3010	3010	3010	0
609	20231213	092200	9001580	3010	3010	3010	3010	0
610	20231213	092100	9001580	3010	3000	3010	3000	129
611	20231213	092000	8614535	3010	3015	3015	3005	8
612	20231213	091900	8590475	3005	3005	3015	3005	5
613	20231213	091800	8575440	3005	3010	3015	3005	26
614	20231213	091700	8497275	3015	3010	3015	3005	342
615	20231213	091600	7469535	3015	3015	3015	3015	1
616	20231213	091500	7466520	3005	3005	3005	3005	42
617	20231213	091400	7340310	3005	3005	3005	3005	0
618	20231213	091300	7340310	3005	3000	3005	3000	5
619	20231213	091200	7325305	3005	3005	3005	3005	8
620	20231213	091100	7301265	3015	3015	3015	3015	0
621	20231213	091000	7301265	3015	2995	3015	2995	3
622	20231213	090900	7292260	2995	2995	3015	2995	47
623	20231213	090800	7151455	2995	2995	2995	2995	8
624	20231213	090700	7127495	3010	3010	3010	3010	0
625	20231213	090600	7127495	3010	3005	3020	3000	81
626	20231213	090500	6884335	3020	3020	3020	3020	0
627	20231213	090400	6884335	3020	3010	3020	3010	3
628	20231213	090300	6875295	3020	3010	3020	3005	51
629	20231213	090200	6721865	3025	3020	3025	3010	5
630	20231213	090100	6706770	3030	3025	3040	3000	2201
631	20231213	090000	97220	3040	3040	3040	3030	32