KissMeData/011150/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185500	548189030	2995	2995	2995	2995	4121
3	20231222	185400	548189030	2995	2995	2995	2995	0
4	20231222	185300	548189030	2995	2995	2995	2995	0
5	20231222	185200	548189030	2995	2995	2995	2995	0
6	20231222	185100	548189030	2995	2995	2995	2995	0
7	20231222	185000	548189030	2995	2995	2995	2995	0
8	20231222	184900	548189030	2995	2995	2995	2995	0
9	20231222	184800	548189030	2995	2995	2995	2995	0
10	20231222	184700	548189030	2995	2995	2995	2995	0
11	20231222	184600	548189030	2995	2995	2995	2995	0
12	20231222	184500	548189030	2995	2995	2995	2995	0
13	20231222	184400	548189030	2995	2995	2995	2995	0
14	20231222	184300	548189030	2995	2995	2995	2995	0
15	20231222	184200	548189030	2995	2995	2995	2995	0
16	20231222	184100	548189030	2995	2995	2995	2995	0
17	20231222	184000	548189030	2995	2995	2995	2995	0
18	20231222	183900	548189030	2995	2995	2995	2995	0
19	20231222	183800	548189030	2995	2995	2995	2995	0
20	20231222	183700	548189030	2995	2995	2995	2995	0
21	20231222	183600	548189030	2995	2995	2995	2995	0
22	20231222	183500	548189030	2995	2995	2995	2995	0
23	20231222	183400	548189030	2995	2995	2995	2995	0
24	20231222	183300	548189030	2995	2995	2995	2995	0
25	20231222	183200	548189030	2995	2995	2995	2995	0
26	20231222	183100	548189030	2995	2995	2995	2995	0
27	20231222	183000	548189030	2995	2995	2995	2995	0
28	20231222	182900	548189030	2995	2995	2995	2995	0
29	20231222	182800	548189030	2995	2995	2995	2995	0
30	20231222	182700	548189030	2995	2995	2995	2995	0
31	20231222	182600	548189030	2995	2995	2995	2995	0
32	20231222	182500	548189030	2995	2995	2995	2995	4121
33	20231222	182400	548189030	2995	2995	2995	2995	0
34	20231222	182300	548189030	2995	2995	2995	2995	0
35	20231222	182200	548189030	2995	2995	2995	2995	0
36	20231222	182100	548189030	2995	2995	2995	2995	0
37	20231222	182000	548189030	2995	2995	2995	2995	0
38	20231222	181900	548189030	2995	2995	2995	2995	0
39	20231222	181800	548189030	2995	2995	2995	2995	0
40	20231222	181700	548189030	2995	2995	2995	2995	0
41	20231222	181600	548189030	2995	2995	2995	2995	0
42	20231222	181500	548189030	2995	2995	2995	2995	0
43	20231222	181400	548189030	2995	2995	2995	2995	0
44	20231222	181300	548189030	2995	2995	2995	2995	0
45	20231222	181200	548189030	2995	2995	2995	2995	0
46	20231222	181100	548189030	2995	2995	2995	2995	0
47	20231222	181000	548189030	2995	2995	2995	2995	0
48	20231222	180900	548189030	2995	2995	2995	2995	0
49	20231222	180800	548189030	2995	2995	2995	2995	0
50	20231222	180700	548189030	2995	2995	2995	2995	0
51	20231222	180600	548189030	2995	2995	2995	2995	0
52	20231222	180500	548189030	2995	2995	2995	2995	0
53	20231222	180400	548189030	2995	2995	2995	2995	0
54	20231222	180300	548189030	2995	2995	2995	2995	0
55	20231222	180200	548189030	2995	2995	2995	2995	0
56	20231222	180100	548189030	2995	2995	2995	2995	0
57	20231222	180000	548189030	2995	2995	2995	2995	0
58	20231222	175900	548189030	2995	2995	2995	2995	0
59	20231222	175800	548189030	2995	2995	2995	2995	0
60	20231222	175700	548189030	2995	2995	2995	2995	0
61	20231222	175600	548189030	2995	2995	2995	2995	0
62	20231222	175500	548189030	2995	2995	2995	2995	4121
63	20231222	175400	548189030	2995	2995	2995	2995	0
64	20231222	175300	548189030	2995	2995	2995	2995	0
65	20231222	175200	548189030	2995	2995	2995	2995	0
66	20231222	175100	548189030	2995	2995	2995	2995	0
67	20231222	175000	548189030	2995	2995	2995	2995	0
68	20231222	174900	548189030	2995	2995	2995	2995	0
69	20231222	174800	548189030	2995	2995	2995	2995	0
70	20231222	174700	548189030	2995	2995	2995	2995	0
71	20231222	174600	548189030	2995	2995	2995	2995	0
72	20231222	174500	548189030	2995	2995	2995	2995	0
73	20231222	174400	548189030	2995	2995	2995	2995	0
74	20231222	174300	548189030	2995	2995	2995	2995	0
75	20231222	174200	548189030	2995	2995	2995	2995	0
76	20231222	174100	548189030	2995	2995	2995	2995	0
77	20231222	174000	548189030	2995	2995	2995	2995	0
78	20231222	173900	548189030	2995	2995	2995	2995	0
79	20231222	173800	548189030	2995	2995	2995	2995	0
80	20231222	173700	548189030	2995	2995	2995	2995	0
81	20231222	173600	548189030	2995	2995	2995	2995	0
82	20231222	173500	548189030	2995	2995	2995	2995	0
83	20231222	173400	548189030	2995	2995	2995	2995	0
84	20231222	173300	548189030	2995	2995	2995	2995	0
85	20231222	173200	548189030	2995	2995	2995	2995	0
86	20231222	173100	548189030	2995	2995	2995	2995	0
87	20231222	173000	548189030	2995	2995	2995	2995	0
88	20231222	172900	548189030	2995	2995	2995	2995	0
89	20231222	172800	548189030	2995	2995	2995	2995	0
90	20231222	172700	548189030	2995	2995	2995	2995	0
91	20231222	172600	548189030	2995	2995	2995	2995	0
92	20231222	172500	548189030	2995	2995	2995	2995	4121
93	20231222	172400	548189030	2995	2995	2995	2995	0
94	20231222	172300	548189030	2995	2995	2995	2995	0
95	20231222	172200	548189030	2995	2995	2995	2995	0
96	20231222	172100	548189030	2995	2995	2995	2995	0
97	20231222	172000	548189030	2995	2995	2995	2995	0
98	20231222	171900	548189030	2995	2995	2995	2995	0
99	20231222	171800	548189030	2995	2995	2995	2995	0
100	20231222	171700	548189030	2995	2995	2995	2995	0
101	20231222	171600	548189030	2995	2995	2995	2995	0
102	20231222	171500	548189030	2995	2995	2995	2995	0
103	20231222	171400	548189030	2995	2995	2995	2995	0
104	20231222	171300	548189030	2995	2995	2995	2995	0
105	20231222	171200	548189030	2995	2995	2995	2995	0
106	20231222	171100	548189030	2995	2995	2995	2995	0
107	20231222	171000	548189030	2995	2995	2995	2995	0
108	20231222	170900	548189030	2995	2995	2995	2995	0
109	20231222	170800	548189030	2995	2995	2995	2995	0
110	20231222	170700	548189030	2995	2995	2995	2995	0
111	20231222	170600	548189030	2995	2995	2995	2995	0
112	20231222	170500	548189030	2995	2995	2995	2995	0
113	20231222	170400	548189030	2995	2995	2995	2995	0
114	20231222	170300	548189030	2995	2995	2995	2995	0
115	20231222	170200	548189030	2995	2995	2995	2995	0
116	20231222	170100	548189030	2995	2995	2995	2995	0
117	20231222	170000	548189030	2995	2995	2995	2995	0
118	20231222	165900	548189030	2995	2995	2995	2995	0
119	20231222	165800	548189030	2995	2995	2995	2995	0
120	20231222	165700	548189030	2995	2995	2995	2995	0
121	20231222	165600	548189030	2995	2995	2995	2995	0
122	20231222	165500	548189030	2995	2995	2995	2995	4121
123	20231222	165400	548189030	2995	2995	2995	2995	0
124	20231222	165300	548189030	2995	2995	2995	2995	0
125	20231222	165200	548189030	2995	2995	2995	2995	0
126	20231222	165100	548189030	2995	2995	2995	2995	0
127	20231222	165000	548189030	2995	2995	2995	2995	0
128	20231222	164900	548189030	2995	2995	2995	2995	0
129	20231222	164800	548189030	2995	2995	2995	2995	0
130	20231222	164700	548189030	2995	2995	2995	2995	0
131	20231222	164600	548189030	2995	2995	2995	2995	0
132	20231222	164500	548189030	2995	2995	2995	2995	0
133	20231222	164400	548189030	2995	2995	2995	2995	0
134	20231222	164300	548189030	2995	2995	2995	2995	0
135	20231222	164200	548189030	2995	2995	2995	2995	0
136	20231222	164100	548189030	2995	2995	2995	2995	0
137	20231222	164000	548189030	2995	2995	2995	2995	0
138	20231222	163900	548189030	2995	2995	2995	2995	0
139	20231222	163800	548189030	2995	2995	2995	2995	0
140	20231222	163700	548189030	2995	2995	2995	2995	0
141	20231222	163600	548189030	2995	2995	2995	2995	0
142	20231222	163500	548189030	2995	2995	2995	2995	0
143	20231222	163400	548189030	2995	2995	2995	2995	0
144	20231222	163300	548189030	2995	2995	2995	2995	0
145	20231222	163200	548189030	2995	2995	2995	2995	0
146	20231222	163100	548189030	2995	2995	2995	2995	0
147	20231222	163000	548189030	2995	2995	2995	2995	0
148	20231222	162900	548189030	2995	2995	2995	2995	0
149	20231222	162800	548189030	2995	2995	2995	2995	0
150	20231222	162700	548189030	2995	2995	2995	2995	0
151	20231222	162600	548189030	2995	2995	2995	2995	0
152	20231222	162500	548189030	2995	2995	2995	2995	4121
153	20231222	162400	548189030	2995	2995	2995	2995	0
154	20231222	162300	548189030	2995	2995	2995	2995	0
155	20231222	162200	548189030	2995	2995	2995	2995	0
156	20231222	162100	548189030	2995	2995	2995	2995	0
157	20231222	162000	548189030	2995	2995	2995	2995	0
158	20231222	161900	548189030	2995	2995	2995	2995	0
159	20231222	161800	548189030	2995	2995	2995	2995	0
160	20231222	161700	548189030	2995	2995	2995	2995	0
161	20231222	161600	548189030	2995	2995	2995	2995	0
162	20231222	161500	548189030	2995	2995	2995	2995	0
163	20231222	161400	548189030	2995	2995	2995	2995	0
164	20231222	161300	548189030	2995	2995	2995	2995	0
165	20231222	161200	548189030	2995	2995	2995	2995	0
166	20231222	161100	548189030	2995	2995	2995	2995	0
167	20231222	161000	548189030	2995	2995	2995	2995	0
168	20231222	160900	548189030	2995	2995	2995	2995	0
169	20231222	160800	548189030	2995	2995	2995	2995	0
170	20231222	160700	548189030	2995	2995	2995	2995	0
171	20231222	160600	548189030	2995	2995	2995	2995	0
172	20231222	160500	548189030	2995	2995	2995	2995	0
173	20231222	160400	548189030	2995	2995	2995	2995	0
174	20231222	160300	548189030	2995	2995	2995	2995	0
175	20231222	160200	548189030	2995	2995	2995	2995	0
176	20231222	160100	548189030	2995	2995	2995	2995	0
177	20231222	160000	548189030	2995	2995	2995	2995	0
178	20231222	155900	548189030	2995	2995	2995	2995	0
179	20231222	155800	548189030	2995	2995	2995	2995	0
180	20231222	155700	548189030	2995	2995	2995	2995	0
181	20231222	155600	548189030	2995	2995	2995	2995	0
182	20231222	155500	548189030	2995	2995	2995	2995	4121
183	20231222	155400	548189030	2995	2995	2995	2995	0
184	20231222	155300	548189030	2995	2995	2995	2995	0
185	20231222	155200	548189030	2995	2995	2995	2995	0
186	20231222	155100	548189030	2995	2995	2995	2995	0
187	20231222	155000	548189030	2995	2995	2995	2995	0
188	20231222	154900	548189030	2995	2995	2995	2995	0
189	20231222	154800	548189030	2995	2995	2995	2995	0
190	20231222	154700	548189030	2995	2995	2995	2995	0
191	20231222	154600	548189030	2995	2995	2995	2995	0
192	20231222	154500	548189030	2995	2995	2995	2995	0
193	20231222	154400	548189030	2995	2995	2995	2995	0
194	20231222	154300	548189030	2995	2995	2995	2995	0
195	20231222	154200	548189030	2995	2995	2995	2995	0
196	20231222	154100	548189030	2995	2995	2995	2995	0
197	20231222	154000	548189030	2995	2995	2995	2995	0
198	20231222	153900	548189030	2995	2995	2995	2995	0
199	20231222	153800	548189030	2995	2995	2995	2995	0
200	20231222	153700	548189030	2995	2995	2995	2995	0
201	20231222	153600	548189030	2995	2995	2995	2995	0
202	20231222	153500	548189030	2995	2995	2995	2995	0
203	20231222	153400	548189030	2995	2995	2995	2995	0
204	20231222	153300	548189030	2995	2995	2995	2995	0
205	20231222	153200	548189030	2995	2995	2995	2995	0
206	20231222	153100	548189030	2995	2995	2995	2995	0
207	20231222	153000	548189030	2995	2995	2995	2995	4121
208	20231222	152900	535846635	2995	2995	2995	2995	0
209	20231222	152800	535846635	2995	2995	2995	2995	0
210	20231222	152700	535846635	2995	2995	2995	2995	0
211	20231222	152600	535846635	2995	2995	2995	2995	0
212	20231222	152500	535846635	2995	2995	2995	2995	0
213	20231222	152400	535846635	2995	2995	2995	2995	0
214	20231222	152300	535846635	2995	2995	2995	2995	0
215	20231222	152200	535846635	2995	2995	2995	2995	0
216	20231222	152100	535846635	2995	2995	2995	2995	0
217	20231222	152000	535846635	2995	2995	2995	2995	0
218	20231222	151900	535846635	2995	2995	2995	2995	0
219	20231222	151800	535846635	2995	2995	2995	2990	2491
220	20231222	151700	528396005	2995	2990	2995	2990	67
221	20231222	151600	528195590	2995	2995	2995	2995	6
222	20231222	151500	528177620	2995	2995	2995	2995	1
223	20231222	151400	528174625	2995	2995	2995	2995	0
224	20231222	151300	528174625	2995	2995	2995	2995	3
225	20231222	151200	528165640	2995	2995	2995	2995	0
226	20231222	151100	528165640	2995	2995	2995	2995	50
227	20231222	151000	528015890	2995	2995	2995	2995	26
228	20231222	150900	527938020	2995	2990	2995	2990	176
229	20231222	150800	527410930	2990	2995	2995	2990	129
230	20231222	150700	527025190	2995	2990	2995	2990	1193
231	20231222	150600	523458115	2995	2990	2995	2990	60
232	20231222	150500	523278705	2990	2990	2990	2990	0
233	20231222	150400	523278705	2990	2990	2990	2990	0
234	20231222	150300	523278705	2990	2995	2995	2990	3517
235	20231222	150200	512762790	2990	2990	2990	2990	144
236	20231222	150100	512332230	2990	2995	2995	2990	3031
237	20231222	150000	503254885	3000	3000	3000	3000	0
238	20231222	145900	503254885	3000	3000	3000	3000	0
239	20231222	145800	503254885	3000	3000	3000	3000	257
240	20231222	145700	502483885	3000	3000	3000	3000	4
241	20231222	145600	502471885	3000	3000	3000	3000	0
242	20231222	145500	502471885	3000	3000	3000	3000	321
243	20231222	145400	501508885	3000	3000	3000	3000	0
244	20231222	145300	501508885	3000	3000	3000	3000	1000
245	20231222	145200	498508885	2995	2995	2995	2995	50
246	20231222	145100	498359135	2995	2995	2995	2995	0
247	20231222	145000	498359135	2995	2995	2995	2995	10
248	20231222	144900	498329185	3000	2995	3000	2995	150
249	20231222	144800	497879435	3000	2995	3000	2995	117
250	20231222	144700	497528935	2995	2995	2995	2995	0
251	20231222	144600	497528935	2995	2995	2995	2995	0
252	20231222	144500	497528935	2995	2995	2995	2995	25
253	20231222	144400	497454060	2995	2995	2995	2995	100
254	20231222	144300	497154560	2990	2995	2995	2990	1944
255	20231222	144200	491340000	2990	2990	2990	2990	0
256	20231222	144100	491340000	2990	2995	2995	2990	20
257	20231222	144000	491280120	2995	2995	2995	2995	505
258	20231222	143900	489767645	3000	2995	3000	2995	4
259	20231222	143800	489755650	2995	3000	3000	2995	820
260	20231222	143700	487299745	2995	2995	2995	2995	434
261	20231222	143600	485999915	2995	2995	2995	2995	100
262	20231222	143500	485700415	2995	2995	2995	2995	0
263	20231222	143400	485700415	2995	2995	2995	2995	7
264	20231222	143300	485679450	2995	2995	2995	2995	117
265	20231222	143200	485329035	2995	2995	2995	2995	0
266	20231222	143100	485329035	2995	2995	2995	2995	33
267	20231222	143000	485230200	2990	2990	2990	2990	0
268	20231222	142900	485230200	2990	2990	2990	2990	17
269	20231222	142800	485179370	2995	2995	2995	2995	2
270	20231222	142700	485173380	2990	2990	2990	2990	0
271	20231222	142600	485173380	2990	2995	2995	2990	266
272	20231222	142500	484377960	2990	2990	2990	2990	1500
273	20231222	142400	479892960	2990	2990	2990	2990	0
274	20231222	142300	479892960	2990	2990	2990	2990	0
275	20231222	142200	479892960	2990	2990	2990	2990	395
276	20231222	142100	478711910	2995	2990	2995	2990	53
277	20231222	142000	478553425	2995	2995	2995	2995	25
278	20231222	141900	478478550	2990	2995	2995	2990	48
279	20231222	141800	478334945	2995	2995	2995	2995	0
280	20231222	141700	478334945	2995	2995	2995	2995	0
281	20231222	141600	478334945	2995	2995	2995	2995	0
282	20231222	141500	478334945	2995	2995	2995	2995	504
283	20231222	141400	476825465	2995	2995	2995	2995	114
284	20231222	141300	476484035	2995	2995	2995	2995	0
285	20231222	141200	476484035	2995	2995	2995	2995	14
286	20231222	141100	476442105	2995	2995	2995	2990	342
287	20231222	141000	475419375	2995	2995	3000	2995	80
288	20231222	140900	475179765	3000	3000	3000	3000	0
289	20231222	140800	475179765	3000	3000	3000	3000	2
290	20231222	140700	475173765	2990	2990	3000	2990	1253
291	20231222	140600	471427260	2990	2990	2990	2990	738
292	20231222	140500	469220640	2990	2990	2990	2990	0
293	20231222	140400	469220640	2990	3000	3000	2990	459
294	20231222	140300	467846525	3000	3000	3000	3000	4
295	20231222	140200	467834525	2995	2995	2995	2995	121
296	20231222	140100	467472130	2995	2995	2995	2995	602
297	20231222	140000	465669140	3000	3000	3000	3000	0
298	20231222	135900	465669140	3000	3000	3000	3000	0
299	20231222	135800	465669140	3000	3000	3000	3000	0
300	20231222	135700	465669140	3000	3000	3000	3000	16
301	20231222	135600	465621140	3000	3000	3000	3000	5
302	20231222	135500	465606140	3000	3000	3000	3000	333
303	20231222	135400	464607140	3000	3000	3000	3000	0
304	20231222	135300	464607140	3000	3000	3000	3000	3
305	20231222	135200	464598140	3000	3000	3000	3000	0
306	20231222	135100	464598140	3000	3000	3000	3000	0
307	20231222	135000	464598140	3000	3000	3000	3000	0
308	20231222	134900	464598140	3000	2995	3000	2995	67
309	20231222	134800	464397395	2995	2995	2995	2995	1000
310	20231222	134700	461402395	2990	2990	2990	2990	0
311	20231222	134600	461402395	2990	2990	2990	2990	6579
312	20231222	134500	441731185	2995	2995	2995	2995	0
313	20231222	134400	441731185	2995	2995	2995	2995	0
314	20231222	134300	441731185	2995	2995	2995	2995	0
315	20231222	134200	441731185	2995	2995	2995	2995	17
316	20231222	134100	441680270	2995	2995	2995	2995	0
317	20231222	134000	441680270	2995	2995	2995	2995	604
318	20231222	133900	439871290	2995	2995	2995	2995	25
319	20231222	133800	439796415	2995	2995	2995	2995	0
320	20231222	133700	439796415	2995	2995	2995	2995	0
321	20231222	133600	439796415	2995	2995	2995	2995	3
322	20231222	133500	439787430	2995	3000	3000	2995	89
323	20231222	133400	439520505	2995	2995	2995	2995	0
324	20231222	133300	439520505	2995	2995	2995	2995	0
325	20231222	133200	439520505	2995	2995	2995	2995	0
326	20231222	133100	439520505	2995	2995	2995	2995	0
327	20231222	133000	439520505	2995	2995	2995	2995	0
328	20231222	132900	439520505	2995	2995	2995	2995	70
329	20231222	132800	439310855	2995	2995	2995	2995	0
330	20231222	132700	439310855	2995	2995	2995	2995	1095
331	20231222	132600	436031330	2995	2995	2995	2995	0
332	20231222	132500	436031330	2995	2995	2995	2995	0
333	20231222	132400	436031330	2995	2995	2995	2995	1
334	20231222	132300	436028335	2995	2995	2995	2995	100
335	20231222	132200	435728835	3000	3000	3000	3000	0
336	20231222	132100	435728835	3000	3000	3000	3000	0
337	20231222	132000	435728835	3000	3000	3000	3000	16
338	20231222	131900	435680835	3000	3000	3000	3000	0
339	20231222	131800	435680835	3000	3000	3000	3000	0
340	20231222	131700	435680835	3000	3000	3000	3000	0
341	20231222	131600	435680835	3000	3000	3000	3000	1
342	20231222	131500	435677835	3000	3000	3000	3000	0
343	20231222	131400	435677835	3000	3000	3000	3000	0
344	20231222	131300	435677835	3000	3000	3000	3000	17
345	20231222	131200	435626835	2995	2995	2995	2995	0
346	20231222	131100	435626835	2995	2995	2995	2995	1623
347	20231222	131000	430765950	2995	3000	3000	2995	1418
348	20231222	130900	426512445	2995	2995	2995	2995	0
349	20231222	130800	426512445	2995	2995	2995	2995	0
350	20231222	130700	426512445	2995	2995	2995	2995	0
351	20231222	130600	426512445	2995	2995	2995	2995	200
352	20231222	130500	425913445	3000	3000	3000	3000	916
353	20231222	130400	423165445	2995	2995	2995	2995	0
354	20231222	130300	423165445	2995	2995	2995	2995	0
355	20231222	130200	423165445	2995	2995	2995	2995	0
356	20231222	130100	423165445	2995	2995	2995	2995	0
357	20231222	130000	423165445	2995	2995	2995	2995	9
358	20231222	125900	423138490	3000	3000	3000	3000	0
359	20231222	125800	423138490	3000	3000	3000	3000	17
360	20231222	125700	423087490	3000	3000	3000	3000	0
361	20231222	125600	423087490	3000	3000	3000	3000	0
362	20231222	125500	423087490	3000	3000	3000	3000	1171
363	20231222	125400	419574490	3000	2995	3000	2995	2569
364	20231222	125300	411867540	2995	2995	2995	2995	100
365	20231222	125200	411568040	3000	3000	3000	3000	0
366	20231222	125100	411568040	3000	2995	3000	2995	46
367	20231222	125000	411430190	2995	2995	2995	2995	100
368	20231222	124900	411130690	2990	2990	2990	2990	0
369	20231222	124800	411130690	2990	2990	2990	2990	3618
370	20231222	124700	400312870	2995	2995	2995	2995	900
371	20231222	124600	397617370	2995	2995	2995	2995	0
372	20231222	124500	397617370	2995	2995	2995	2995	29
373	20231222	124400	397530515	2995	2995	2995	2995	1
374	20231222	124300	397527520	2995	2995	2995	2995	222
375	20231222	124200	396862630	2995	2995	2995	2995	102
376	20231222	124100	396557140	2990	3000	3000	2990	2629
377	20231222	124000	388684450	3000	3000	3000	3000	0
378	20231222	123900	388684450	3000	3000	3000	3000	30
379	20231222	123800	388594450	2995	2995	2995	2995	0
380	20231222	123700	388594450	2995	2995	2995	2995	300
381	20231222	123600	387695950	3000	3000	3000	3000	16
382	20231222	123500	387647950	3000	3000	3000	3000	0
383	20231222	123400	387647950	3000	3000	3000	3000	0
384	20231222	123300	387647950	3000	2995	3000	2995	122
385	20231222	123200	387282060	3000	2995	3000	2995	2
386	20231222	123100	387276065	2990	2990	2990	2990	1
387	20231222	123000	387273075	2995	2995	2995	2995	0
388	20231222	122900	387273075	2995	2995	2995	2995	17
389	20231222	122800	387222160	2995	2995	2995	2995	18
390	20231222	122700	387168250	2995	2995	2995	2995	18
391	20231222	122600	387114340	2995	2995	2995	2995	0
392	20231222	122500	387114340	2995	2995	2995	2995	0
393	20231222	122400	387114340	2995	2995	2995	2995	162
394	20231222	122300	386629150	2995	2995	2995	2995	0
395	20231222	122200	386629150	2995	2995	2995	2995	299
396	20231222	122100	385733645	3000	3000	3000	3000	16
397	20231222	122000	385685645	2995	2995	2995	2995	0
398	20231222	121900	385685645	2995	2995	2995	2995	38
399	20231222	121800	385571835	2995	2995	2995	2995	2
400	20231222	121700	385565845	2995	2995	2995	2995	0
401	20231222	121600	385565845	2995	2995	2995	2995	5
402	20231222	121500	385550870	3000	3000	3000	3000	50
403	20231222	121400	385400870	3000	2995	3000	2990	16702
404	20231222	121300	335378495	2990	2990	2990	2990	0
405	20231222	121200	335378495	2990	2995	2995	2990	1950
406	20231222	121100	329542995	2995	2995	2995	2995	0
407	20231222	121000	329542995	2995	2995	2995	2995	356
408	20231222	120900	328476775	2995	2995	2995	2995	0
409	20231222	120800	328476775	2995	2995	2995	2995	39
410	20231222	120700	328359970	2990	2990	2990	2990	2845
411	20231222	120600	319853420	2995	2995	2995	2995	17
412	20231222	120500	319802505	2990	2995	2995	2990	534
413	20231222	120400	318205680	2995	2990	2995	2990	210
414	20231222	120300	317577730	2995	2995	2995	2995	0
415	20231222	120200	317577730	2995	2995	2995	2995	0
416	20231222	120100	317577730	2995	2995	2995	2995	0
417	20231222	120000	317577730	2995	2995	2995	2995	166
418	20231222	115900	317080560	2995	2995	2995	2995	16
419	20231222	115800	317032640	2995	2995	2995	2995	0
420	20231222	115700	317032640	2995	2995	2995	2995	0
421	20231222	115600	317032640	2995	2995	2995	2995	0
422	20231222	115500	317032640	2995	2995	2995	2995	1
423	20231222	115400	317029645	2990	2990	2990	2990	0
424	20231222	115300	317029645	2990	2995	2995	2990	121
425	20231222	115200	316667750	2995	2995	2995	2995	24
426	20231222	115100	316595870	2990	2990	2990	2990	70
427	20231222	115000	316386570	2995	2995	2995	2995	1100
428	20231222	114900	313092070	2995	2995	2995	2995	0
429	20231222	114800	313092070	2995	2995	2995	2995	0
430	20231222	114700	313092070	2995	2995	2995	2995	0
431	20231222	114600	313092070	2995	2995	2995	2995	4
432	20231222	114500	313080090	2995	2995	2995	2995	0
433	20231222	114400	313080090	2995	2990	2995	2990	30
434	20231222	114300	312990310	2990	2990	2990	2990	500
435	20231222	114200	311495310	2990	2990	2990	2990	0
436	20231222	114100	311495310	2990	2995	2995	2990	5
437	20231222	114000	311480340	2990	2990	2990	2990	0
438	20231222	113900	311480340	2990	2990	2990	2990	5
439	20231222	113800	311465390	2995	2995	2995	2995	0
440	20231222	113700	311465390	2995	2990	2995	2990	4122
441	20231222	113600	299140525	2995	2995	2995	2995	0
442	20231222	113500	299140525	2995	2995	2995	2995	12
443	20231222	113400	299104585	2995	2995	2995	2995	1
444	20231222	113300	299101590	2995	2995	2995	2995	0
445	20231222	113200	299101590	2995	2995	2995	2995	0
446	20231222	113100	299101590	2995	2995	2995	2995	0
447	20231222	113000	299101590	2995	2995	2995	2995	16
448	20231222	112900	299053670	2995	2995	2995	2995	0
449	20231222	112800	299053670	2995	2995	2995	2995	5577
450	20231222	112700	282350555	3000	3000	3000	3000	268
451	20231222	112600	281546555	3000	3000	3000	3000	1
452	20231222	112500	281543555	3005	3005	3005	3005	18
453	20231222	112400	281489465	3000	3000	3000	3000	41
454	20231222	112300	281366465	3000	3000	3000	3000	700
455	20231222	112200	279266465	3000	2995	3000	2995	50
456	20231222	112100	279116630	2995	2995	2995	2995	117
457	20231222	112000	278766215	2995	2995	2995	2995	0
458	20231222	111900	278766215	2995	2995	2995	2995	0
459	20231222	111800	278766215	2995	2995	2995	2995	1
460	20231222	111700	278763220	2995	2995	2995	2995	5
461	20231222	111600	278748245	3000	3000	3000	3000	273
462	20231222	111500	277929245	3000	3000	3000	3000	103
463	20231222	111400	277620245	2995	2995	2995	2995	482
464	20231222	111300	276176655	3000	3000	3000	3000	400
465	20231222	111200	274976655	3000	3000	3000	3000	2237
466	20231222	111100	268265655	3000	3000	3000	3000	0
467	20231222	111000	268265655	3000	3000	3000	3000	260
468	20231222	110900	267485655	3000	3000	3000	3000	414
469	20231222	110800	266243655	3000	3000	3000	3000	17
470	20231222	110700	266192655	3000	3000	3000	3000	502
471	20231222	110600	264686655	3000	3000	3000	3000	142
472	20231222	110500	264260655	2995	2995	2995	2995	0
473	20231222	110400	264260655	2995	3000	3000	2995	13
474	20231222	110300	264221660	3000	3000	3000	3000	428
475	20231222	110200	262937660	3000	3000	3000	3000	0
476	20231222	110100	262937660	3000	3000	3000	3000	0
477	20231222	110000	262937660	3000	3000	3000	2995	24
478	20231222	105900	262865680	3000	3000	3000	3000	1012
479	20231222	105800	259829680	3000	2995	3000	2995	1412
480	20231222	105700	255593695	3000	3000	3000	3000	207
481	20231222	105600	254972695	3000	2995	3000	2995	69
482	20231222	105500	254766035	3000	3000	3000	3000	0
483	20231222	105400	254766035	3000	2995	3000	2995	29
484	20231222	105300	254679170	3000	3000	3000	3000	21
485	20231222	105200	254616170	3000	3000	3000	3000	7
486	20231222	105100	254595170	3000	3000	3000	3000	4
487	20231222	105000	254583170	3000	3000	3000	3000	0
488	20231222	104900	254583170	3000	3000	3000	3000	0
489	20231222	104800	254583170	3000	3000	3000	3000	18
490	20231222	104700	254529170	3000	3000	3000	3000	0
491	20231222	104600	254529170	3000	3000	3000	3000	16
492	20231222	104500	254481170	2995	2995	2995	2995	10
493	20231222	104400	254451220	3000	3000	3000	3000	700
494	20231222	104300	252351220	2995	2995	2995	2995	1
495	20231222	104200	252348225	2995	2995	2995	2995	400
496	20231222	104100	251150225	3000	3000	3000	3000	0
497	20231222	104000	251150225	3000	3005	3005	3000	2579
498	20231222	103900	243413220	3005	3005	3005	3005	0
499	20231222	103800	243413220	3005	3005	3005	3005	26
500	20231222	103700	243335090	3005	3005	3005	3005	0
501	20231222	103600	243335090	3005	3005	3005	3005	3
502	20231222	103500	243326075	3005	3005	3005	3005	16
503	20231222	103400	243277995	3010	3005	3010	3005	4
504	20231222	103300	243265965	3005	3005	3005	3005	4637
505	20231222	103200	229331780	3010	3010	3010	3010	100
506	20231222	103100	229030780	3010	3005	3010	3005	22
507	20231222	103000	228964585	3010	3010	3010	3010	12
508	20231222	102900	228928465	3010	3010	3010	3010	514
509	20231222	102800	227381325	3010	3010	3010	3010	0
510	20231222	102700	227381325	3010	3010	3010	3010	0
511	20231222	102600	227381325	3010	3010	3010	3010	0
512	20231222	102500	227381325	3010	3010	3010	3010	253
513	20231222	102400	226619795	3010	3010	3010	3010	20
514	20231222	102300	226559595	3010	3010	3010	3010	7
515	20231222	102200	226538525	3000	3010	3010	3000	507
516	20231222	102100	225017465	3000	3005	3010	3000	1026
517	20231222	102000	221937795	3010	3005	3010	3005	743
518	20231222	101900	219704900	3010	3010	3010	3010	0
519	20231222	101800	219704900	3010	3010	3010	3010	441
520	20231222	101700	218377490	3010	3010	3010	3010	0
521	20231222	101600	218377490	3010	3005	3010	3005	333
522	20231222	101500	217376560	3010	3010	3010	3010	0
523	20231222	101400	217376560	3010	3005	3010	3005	2021
524	20231222	101300	211303440	3010	3010	3010	3010	40
525	20231222	101200	211183040	3010	3005	3010	3000	215
526	20231222	101100	210536015	3010	3005	3010	3005	8
527	20231222	101000	210511955	3000	3005	3005	3000	125
528	20231222	100900	210136355	3005	3005	3005	3005	116
529	20231222	100800	209787775	3005	3005	3005	3000	605
530	20231222	100700	207969775	3005	3005	3005	3005	55
531	20231222	100600	207804500	3005	3005	3005	3005	0
532	20231222	100500	207804500	3005	3005	3005	3005	1065
533	20231222	100400	204604175	3005	3005	3005	3005	4
534	20231222	100300	204592155	3000	3005	3005	3000	1105
535	20231222	100200	201271665	3000	3000	3005	3000	73
536	20231222	100100	201052370	3005	3005	3005	3005	139
537	20231222	100000	200634675	3005	3000	3005	3000	16
538	20231222	095900	200586600	3005	3005	3005	3005	1
539	20231222	095800	200583595	3005	3005	3005	3005	1
540	20231222	095700	200580590	3005	3000	3005	3000	857
541	20231222	095600	198009510	2995	3005	3005	2995	2995
542	20231222	095500	189022705	3005	3005	3005	3005	0
543	20231222	095400	189022705	3005	3005	3005	3005	16
544	20231222	095300	188974625	3005	3000	3005	3000	51
545	20231222	095200	188821620	3005	3005	3005	3005	0
546	20231222	095100	188821620	3005	3005	3005	3005	0
547	20231222	095000	188821620	3005	3000	3005	2990	2069
548	20231222	094900	182630280	3005	3000	3005	3000	43
549	20231222	094800	182501260	2995	3000	3000	2995	1051
550	20231222	094700	179353410	2995	3000	3000	2995	73
551	20231222	094600	179134690	3000	3000	3000	3000	44
552	20231222	094500	179002690	3005	2995	3005	2995	122
553	20231222	094400	178637030	2995	3000	3000	2995	17
554	20231222	094300	178586065	3005	2995	3005	2995	140
555	20231222	094200	178165645	2995	3005	3005	2995	11
556	20231222	094100	178132600	3000	3005	3005	3000	2557
557	20231222	094000	170456530	3005	3010	3015	3005	803
558	20231222	093900	168043425	3010	3015	3015	3010	2522
559	20231222	093800	160450205	3015	3010	3015	3010	515
560	20231222	093700	158897700	3010	3015	3015	3005	20
561	20231222	093600	158837580	3010	3020	3020	3005	48
562	20231222	093500	158692660	3025	3005	3025	3000	7620
563	20231222	093400	135684300	3010	3010	3010	3005	302
564	20231222	093300	134775780	3015	3010	3015	3010	27
565	20231222	093200	134694420	3010	3005	3010	3005	7266
566	20231222	093100	112829075	2995	3000	3005	2995	3555
567	20231222	093000	102166555	3000	3000	3000	3000	23
568	20231222	092900	102097555	3000	3000	3000	2995	4343
569	20231222	092800	89068580	3000	2995	3000	2990	923
570	20231222	092700	86304140	2995	2985	2995	2985	320
571	20231222	092600	85347340	2985	2990	2990	2985	121
572	20231222	092500	84985555	2990	2985	2995	2985	28
573	20231222	092400	84901835	2995	2985	2995	2985	2
574	20231222	092300	84895855	2985	2995	2995	2985	481
575	20231222	092200	83455270	2990	2990	2995	2990	62
576	20231222	092100	83269880	2985	2980	2995	2980	17
577	20231222	092000	83219185	2990	2985	2990	2985	32
578	20231222	091900	83123660	2985	2990	2990	2985	18
579	20231222	091800	83069845	2995	2995	2995	2985	6
580	20231222	091700	83051895	2990	2985	2990	2985	300
581	20231222	091600	82155395	2990	2975	2990	2975	223
582	20231222	091500	81490900	2975	2975	2975	2975	2067
583	20231222	091400	75341575	2970	2970	2970	2965	4030
584	20231222	091300	63374020	2975	2975	2975	2975	250
585	20231222	091200	62630270	2975	2975	2975	2975	7
586	20231222	091100	62609445	2975	2975	2975	2975	401
587	20231222	091000	61416470	2975	2975	2990	2975	3065
588	20231222	090900	52298080	2975	2995	2995	2970	3964
589	20231222	090800	40496290	2995	2995	2995	2990	9
590	20231222	090700	40469350	2985	2995	2995	2985	2516
591	20231222	090600	32938880	2995	2990	2995	2990	247
592	20231222	090500	32200345	2990	2980	2990	2980	103
593	20231222	090400	31892765	2980	2990	2990	2980	384
594	20231222	090300	30747380	2990	2980	2990	2980	1291
595	20231222	090200	26900120	2980	2975	2980	2975	386
596	20231222	090100	25750390	2980	2975	2980	2975	1052
597	20231222	090000	22619560	2975	3000	3000	2975	7356