KissMeData/196490/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203000	651460860	2980	2980	2980	2980	7620
3	20231213	202900	651460860	2980	2980	2980	2980	0
4	20231213	202800	651460860	2980	2980	2980	2980	0
5	20231213	202700	651460860	2980	2980	2980	2980	0
6	20231213	202600	651460860	2980	2980	2980	2980	0
7	20231213	202500	651460860	2980	2980	2980	2980	0
8	20231213	202400	651460860	2980	2980	2980	2980	0
9	20231213	202300	651460860	2980	2980	2980	2980	0
10	20231213	202200	651460860	2980	2980	2980	2980	0
11	20231213	202100	651460860	2980	2980	2980	2980	0
12	20231213	202000	651460860	2980	2980	2980	2980	0
13	20231213	201900	651460860	2980	2980	2980	2980	0
14	20231213	201800	651460860	2980	2980	2980	2980	0
15	20231213	201700	651460860	2980	2980	2980	2980	0
16	20231213	201600	651460860	2980	2980	2980	2980	0
17	20231213	201500	651460860	2980	2980	2980	2980	0
18	20231213	201400	651460860	2980	2980	2980	2980	0
19	20231213	201300	651460860	2980	2980	2980	2980	0
20	20231213	201200	651460860	2980	2980	2980	2980	0
21	20231213	201100	651460860	2980	2980	2980	2980	0
22	20231213	201000	651460860	2980	2980	2980	2980	0
23	20231213	200900	651460860	2980	2980	2980	2980	0
24	20231213	200800	651460860	2980	2980	2980	2980	0
25	20231213	200700	651460860	2980	2980	2980	2980	0
26	20231213	200600	651460860	2980	2980	2980	2980	0
27	20231213	200500	651460860	2980	2980	2980	2980	0
28	20231213	200400	651460860	2980	2980	2980	2980	0
29	20231213	200300	651460860	2980	2980	2980	2980	0
30	20231213	200200	651460860	2980	2980	2980	2980	0
31	20231213	200100	651460860	2980	2980	2980	2980	0
32	20231213	200000	651460860	2980	2980	2980	2980	7620
33	20231213	195900	651460860	2980	2980	2980	2980	0
34	20231213	195800	651460860	2980	2980	2980	2980	0
35	20231213	195700	651460860	2980	2980	2980	2980	0
36	20231213	195600	651460860	2980	2980	2980	2980	0
37	20231213	195500	651460860	2980	2980	2980	2980	0
38	20231213	195400	651460860	2980	2980	2980	2980	0
39	20231213	195300	651460860	2980	2980	2980	2980	0
40	20231213	195200	651460860	2980	2980	2980	2980	0
41	20231213	195100	651460860	2980	2980	2980	2980	0
42	20231213	195000	651460860	2980	2980	2980	2980	0
43	20231213	194900	651460860	2980	2980	2980	2980	0
44	20231213	194800	651460860	2980	2980	2980	2980	0
45	20231213	194700	651460860	2980	2980	2980	2980	0
46	20231213	194600	651460860	2980	2980	2980	2980	0
47	20231213	194500	651460860	2980	2980	2980	2980	0
48	20231213	194400	651460860	2980	2980	2980	2980	0
49	20231213	194300	651460860	2980	2980	2980	2980	0
50	20231213	194200	651460860	2980	2980	2980	2980	0
51	20231213	194100	651460860	2980	2980	2980	2980	0
52	20231213	194000	651460860	2980	2980	2980	2980	0
53	20231213	193900	651460860	2980	2980	2980	2980	0
54	20231213	193800	651460860	2980	2980	2980	2980	0
55	20231213	193700	651460860	2980	2980	2980	2980	0
56	20231213	193600	651460860	2980	2980	2980	2980	0
57	20231213	193500	651460860	2980	2980	2980	2980	0
58	20231213	193400	651460860	2980	2980	2980	2980	0
59	20231213	193300	651460860	2980	2980	2980	2980	0
60	20231213	193200	651460860	2980	2980	2980	2980	0
61	20231213	193100	651460860	2980	2980	2980	2980	0
62	20231213	193000	651460860	2980	2980	2980	2980	7620
63	20231213	192900	651460860	2980	2980	2980	2980	0
64	20231213	192800	651460860	2980	2980	2980	2980	0
65	20231213	192700	651460860	2980	2980	2980	2980	0
66	20231213	192600	651460860	2980	2980	2980	2980	0
67	20231213	192500	651460860	2980	2980	2980	2980	0
68	20231213	192400	651460860	2980	2980	2980	2980	0
69	20231213	192300	651460860	2980	2980	2980	2980	0
70	20231213	192200	651460860	2980	2980	2980	2980	0
71	20231213	192100	651460860	2980	2980	2980	2980	0
72	20231213	192000	651460860	2980	2980	2980	2980	0
73	20231213	191900	651460860	2980	2980	2980	2980	0
74	20231213	191800	651460860	2980	2980	2980	2980	0
75	20231213	191700	651460860	2980	2980	2980	2980	0
76	20231213	191600	651460860	2980	2980	2980	2980	0
77	20231213	191500	651460860	2980	2980	2980	2980	0
78	20231213	191400	651460860	2980	2980	2980	2980	0
79	20231213	191300	651460860	2980	2980	2980	2980	0
80	20231213	191200	651460860	2980	2980	2980	2980	0
81	20231213	191100	651460860	2980	2980	2980	2980	0
82	20231213	191000	651460860	2980	2980	2980	2980	0
83	20231213	190900	651460860	2980	2980	2980	2980	0
84	20231213	190800	651460860	2980	2980	2980	2980	0
85	20231213	190700	651460860	2980	2980	2980	2980	0
86	20231213	190600	651460860	2980	2980	2980	2980	0
87	20231213	190500	651460860	2980	2980	2980	2980	0
88	20231213	190400	651460860	2980	2980	2980	2980	0
89	20231213	190300	651460860	2980	2980	2980	2980	0
90	20231213	190200	651460860	2980	2980	2980	2980	0
91	20231213	190100	651460860	2980	2980	2980	2980	0
92	20231213	190000	651460860	2980	2980	2980	2980	7620
93	20231213	185900	651460860	2980	2980	2980	2980	0
94	20231213	185800	651460860	2980	2980	2980	2980	0
95	20231213	185700	651460860	2980	2980	2980	2980	0
96	20231213	185600	651460860	2980	2980	2980	2980	0
97	20231213	185500	651460860	2980	2980	2980	2980	0
98	20231213	185400	651460860	2980	2980	2980	2980	0
99	20231213	185300	651460860	2980	2980	2980	2980	0
100	20231213	185200	651460860	2980	2980	2980	2980	0
101	20231213	185100	651460860	2980	2980	2980	2980	0
102	20231213	185000	651460860	2980	2980	2980	2980	0
103	20231213	184900	651460860	2980	2980	2980	2980	0
104	20231213	184800	651460860	2980	2980	2980	2980	0
105	20231213	184700	651460860	2980	2980	2980	2980	0
106	20231213	184600	651460860	2980	2980	2980	2980	0
107	20231213	184500	651460860	2980	2980	2980	2980	0
108	20231213	184400	651460860	2980	2980	2980	2980	0
109	20231213	184300	651460860	2980	2980	2980	2980	0
110	20231213	184200	651460860	2980	2980	2980	2980	0
111	20231213	184100	651460860	2980	2980	2980	2980	0
112	20231213	184000	651460860	2980	2980	2980	2980	0
113	20231213	183900	651460860	2980	2980	2980	2980	0
114	20231213	183800	651460860	2980	2980	2980	2980	0
115	20231213	183700	651460860	2980	2980	2980	2980	0
116	20231213	183600	651460860	2980	2980	2980	2980	0
117	20231213	183500	651460860	2980	2980	2980	2980	0
118	20231213	183400	651460860	2980	2980	2980	2980	0
119	20231213	183300	651460860	2980	2980	2980	2980	0
120	20231213	183200	651460860	2980	2980	2980	2980	0
121	20231213	183100	651460860	2980	2980	2980	2980	0
122	20231213	183000	651460860	2980	2980	2980	2980	7620
123	20231213	182900	651460860	2980	2980	2980	2980	0
124	20231213	182800	651460860	2980	2980	2980	2980	0
125	20231213	182700	651460860	2980	2980	2980	2980	0
126	20231213	182600	651460860	2980	2980	2980	2980	0
127	20231213	182500	651460860	2980	2980	2980	2980	0
128	20231213	182400	651460860	2980	2980	2980	2980	0
129	20231213	182300	651460860	2980	2980	2980	2980	0
130	20231213	182200	651460860	2980	2980	2980	2980	0
131	20231213	182100	651460860	2980	2980	2980	2980	0
132	20231213	182000	651460860	2980	2980	2980	2980	0
133	20231213	181900	651460860	2980	2980	2980	2980	0
134	20231213	181800	651460860	2980	2980	2980	2980	0
135	20231213	181700	651460860	2980	2980	2980	2980	0
136	20231213	181600	651460860	2980	2980	2980	2980	0
137	20231213	181500	651460860	2980	2980	2980	2980	0
138	20231213	181400	651460860	2980	2980	2980	2980	0
139	20231213	181300	651460860	2980	2980	2980	2980	0
140	20231213	181200	651460860	2980	2980	2980	2980	0
141	20231213	181100	651460860	2980	2980	2980	2980	0
142	20231213	181000	651460860	2980	2980	2980	2980	0
143	20231213	180900	651460860	2980	2980	2980	2980	0
144	20231213	180800	651460860	2980	2980	2980	2980	0
145	20231213	180700	651460860	2980	2980	2980	2980	0
146	20231213	180600	651460860	2980	2980	2980	2980	0
147	20231213	180500	651460860	2980	2980	2980	2980	0
148	20231213	180400	651460860	2980	2980	2980	2980	0
149	20231213	180300	651460860	2980	2980	2980	2980	0
150	20231213	180200	651460860	2980	2980	2980	2980	0
151	20231213	180100	651460860	2980	2980	2980	2980	0
152	20231213	180000	651460860	2980	2980	2980	2980	7620
153	20231213	175900	651460860	2980	2980	2980	2980	0
154	20231213	175800	651460860	2980	2980	2980	2980	0
155	20231213	175700	651460860	2980	2980	2980	2980	0
156	20231213	175600	651460860	2980	2980	2980	2980	0
157	20231213	175500	651460860	2980	2980	2980	2980	0
158	20231213	175400	651460860	2980	2980	2980	2980	0
159	20231213	175300	651460860	2980	2980	2980	2980	0
160	20231213	175200	651460860	2980	2980	2980	2980	0
161	20231213	175100	651460860	2980	2980	2980	2980	0
162	20231213	175000	651460860	2980	2980	2980	2980	0
163	20231213	174900	651460860	2980	2980	2980	2980	0
164	20231213	174800	651460860	2980	2980	2980	2980	0
165	20231213	174700	651460860	2980	2980	2980	2980	0
166	20231213	174600	651460860	2980	2980	2980	2980	0
167	20231213	174500	651460860	2980	2980	2980	2980	0
168	20231213	174400	651460860	2980	2980	2980	2980	0
169	20231213	174300	651460860	2980	2980	2980	2980	0
170	20231213	174200	651460860	2980	2980	2980	2980	0
171	20231213	174100	651460860	2980	2980	2980	2980	0
172	20231213	174000	651460860	2980	2980	2980	2980	0
173	20231213	173900	651460860	2980	2980	2980	2980	0
174	20231213	173800	651460860	2980	2980	2980	2980	0
175	20231213	173700	651460860	2980	2980	2980	2980	0
176	20231213	173600	651460860	2980	2980	2980	2980	0
177	20231213	173500	651460860	2980	2980	2980	2980	0
178	20231213	173400	651460860	2980	2980	2980	2980	0
179	20231213	173300	651460860	2980	2980	2980	2980	0
180	20231213	173200	651460860	2980	2980	2980	2980	0
181	20231213	173100	651460860	2980	2980	2980	2980	0
182	20231213	173000	651460860	2980	2980	2980	2980	7620
183	20231213	172900	651460860	2980	2980	2980	2980	0
184	20231213	172800	651460860	2980	2980	2980	2980	0
185	20231213	172700	651460860	2980	2980	2980	2980	0
186	20231213	172600	651460860	2980	2980	2980	2980	0
187	20231213	172500	651460860	2980	2980	2980	2980	0
188	20231213	172400	651460860	2980	2980	2980	2980	0
189	20231213	172300	651460860	2980	2980	2980	2980	0
190	20231213	172200	651460860	2980	2980	2980	2980	0
191	20231213	172100	651460860	2980	2980	2980	2980	0
192	20231213	172000	651460860	2980	2980	2980	2980	0
193	20231213	171900	651460860	2980	2980	2980	2980	0
194	20231213	171800	651460860	2980	2980	2980	2980	0
195	20231213	171700	651460860	2980	2980	2980	2980	0
196	20231213	171600	651460860	2980	2980	2980	2980	0
197	20231213	171500	651460860	2980	2980	2980	2980	0
198	20231213	171400	651460860	2980	2980	2980	2980	0
199	20231213	171300	651460860	2980	2980	2980	2980	0
200	20231213	171200	651460860	2980	2980	2980	2980	0
201	20231213	171100	651460860	2980	2980	2980	2980	0
202	20231213	171000	651460860	2980	2980	2980	2980	0
203	20231213	170900	651460860	2980	2980	2980	2980	0
204	20231213	170800	651460860	2980	2980	2980	2980	0
205	20231213	170700	651460860	2980	2980	2980	2980	0
206	20231213	170600	651460860	2980	2980	2980	2980	0
207	20231213	170500	651460860	2980	2980	2980	2980	0
208	20231213	170400	651460860	2980	2980	2980	2980	0
209	20231213	170300	651460860	2980	2980	2980	2980	0
210	20231213	170200	651460860	2980	2980	2980	2980	0
211	20231213	170100	651460860	2980	2980	2980	2980	0
212	20231213	170000	651460860	2980	2980	2980	2980	7620
213	20231213	165900	651460860	2980	2980	2980	2980	0
214	20231213	165800	651460860	2980	2980	2980	2980	0
215	20231213	165700	651460860	2980	2980	2980	2980	0
216	20231213	165600	651460860	2980	2980	2980	2980	0
217	20231213	165500	651460860	2980	2980	2980	2980	0
218	20231213	165400	651460860	2980	2980	2980	2980	0
219	20231213	165300	651460860	2980	2980	2980	2980	0
220	20231213	165200	651460860	2980	2980	2980	2980	0
221	20231213	165100	651460860	2980	2980	2980	2980	0
222	20231213	165000	651460860	2980	2980	2980	2980	0
223	20231213	164900	651460860	2980	2980	2980	2980	0
224	20231213	164800	651460860	2980	2980	2980	2980	0
225	20231213	164700	651460860	2980	2980	2980	2980	0
226	20231213	164600	651460860	2980	2980	2980	2980	0
227	20231213	164500	651460860	2980	2980	2980	2980	0
228	20231213	164400	651460860	2980	2980	2980	2980	0
229	20231213	164300	651460860	2980	2980	2980	2980	0
230	20231213	164200	651460860	2980	2980	2980	2980	0
231	20231213	164100	651460860	2980	2980	2980	2980	0
232	20231213	164000	651460860	2980	2980	2980	2980	0
233	20231213	163900	651460860	2980	2980	2980	2980	0
234	20231213	163800	651460860	2980	2980	2980	2980	0
235	20231213	163700	651460860	2980	2980	2980	2980	0
236	20231213	163600	651460860	2980	2980	2980	2980	0
237	20231213	163500	651460860	2980	2980	2980	2980	0
238	20231213	163400	651460860	2980	2980	2980	2980	0
239	20231213	163300	651460860	2980	2980	2980	2980	0
240	20231213	163200	651460860	2980	2980	2980	2980	0
241	20231213	163100	651460860	2980	2980	2980	2980	0
242	20231213	163000	651460860	2980	2980	2980	2980	7620
243	20231213	162900	651460860	2980	2980	2980	2980	0
244	20231213	162800	651460860	2980	2980	2980	2980	0
245	20231213	162700	651460860	2980	2980	2980	2980	0
246	20231213	162600	651460860	2980	2980	2980	2980	0
247	20231213	162500	651460860	2980	2980	2980	2980	0
248	20231213	162400	651460860	2980	2980	2980	2980	0
249	20231213	162300	651460860	2980	2980	2980	2980	0
250	20231213	162200	651460860	2980	2980	2980	2980	0
251	20231213	162100	651460860	2980	2980	2980	2980	0
252	20231213	162000	651460860	2980	2980	2980	2980	0
253	20231213	161900	651460860	2980	2980	2980	2980	0
254	20231213	161800	651460860	2980	2980	2980	2980	0
255	20231213	161700	651460860	2980	2980	2980	2980	0
256	20231213	161600	651460860	2980	2980	2980	2980	0
257	20231213	161500	651460860	2980	2980	2980	2980	0
258	20231213	161400	651460860	2980	2980	2980	2980	0
259	20231213	161300	651460860	2980	2980	2980	2980	0
260	20231213	161200	651460860	2980	2980	2980	2980	0
261	20231213	161100	651460860	2980	2980	2980	2980	0
262	20231213	161000	651460860	2980	2980	2980	2980	0
263	20231213	160900	651460860	2980	2980	2980	2980	0
264	20231213	160800	651460860	2980	2980	2980	2980	0
265	20231213	160700	651460860	2980	2980	2980	2980	0
266	20231213	160600	651460860	2980	2980	2980	2980	0
267	20231213	160500	651460860	2980	2980	2980	2980	0
268	20231213	160400	651460860	2980	2980	2980	2980	0
269	20231213	160300	651460860	2980	2980	2980	2980	0
270	20231213	160200	651460860	2980	2980	2980	2980	0
271	20231213	160100	651460860	2980	2980	2980	2980	0
272	20231213	160000	651460860	2980	2980	2980	2980	7620
273	20231213	155900	651460860	2980	2980	2980	2980	0
274	20231213	155800	651460860	2980	2980	2980	2980	0
275	20231213	155700	651460860	2980	2980	2980	2980	0
276	20231213	155600	651460860	2980	2980	2980	2980	0
277	20231213	155500	651460860	2980	2980	2980	2980	0
278	20231213	155400	651460860	2980	2980	2980	2980	0
279	20231213	155300	651460860	2980	2980	2980	2980	0
280	20231213	155200	651460860	2980	2980	2980	2980	0
281	20231213	155100	651460860	2980	2980	2980	2980	0
282	20231213	155000	651460860	2980	2980	2980	2980	0
283	20231213	154900	651460860	2980	2980	2980	2980	0
284	20231213	154800	651460860	2980	2980	2980	2980	0
285	20231213	154700	651460860	2980	2980	2980	2980	0
286	20231213	154600	651460860	2980	2980	2980	2980	0
287	20231213	154500	651460860	2980	2980	2980	2980	0
288	20231213	154400	651460860	2980	2980	2980	2980	0
289	20231213	154300	651460860	2980	2980	2980	2980	0
290	20231213	154200	651460860	2980	2980	2980	2980	0
291	20231213	154100	651460860	2980	2980	2980	2980	0
292	20231213	154000	651460860	2980	2980	2980	2980	0
293	20231213	153900	651460860	2980	2980	2980	2980	0
294	20231213	153800	651460860	2980	2980	2980	2980	0
295	20231213	153700	651460860	2980	2980	2980	2980	0
296	20231213	153600	651460860	2980	2980	2980	2980	0
297	20231213	153500	651460860	2980	2980	2980	2980	0
298	20231213	153400	651460860	2980	2980	2980	2980	0
299	20231213	153300	651460860	2980	2980	2980	2980	0
300	20231213	153200	651460860	2980	2980	2980	2980	0
301	20231213	153100	651460860	2980	2980	2980	2980	0
302	20231213	153000	651460860	2980	2980	2980	2980	15240
303	20231213	152900	628753260	3000	3000	3000	3000	0
304	20231213	152800	628753260	3000	3000	3000	3000	0
305	20231213	152700	628753260	3000	3000	3000	3000	0
306	20231213	152600	628753260	3000	3000	3000	3000	0
307	20231213	152500	628753260	3000	3000	3000	3000	0
308	20231213	152400	628753260	3000	3000	3000	3000	0
309	20231213	152300	628753260	3000	3000	3000	3000	0
310	20231213	152200	628753260	3000	3000	3000	3000	0
311	20231213	152100	628753260	3000	3000	3000	3000	0
312	20231213	152000	628753260	3000	3000	3000	3000	0
313	20231213	151900	628753260	3000	3000	3000	3000	0
314	20231213	151800	628753260	3000	2990	3000	2985	551
315	20231213	151700	627107855	2985	2985	2985	2985	167
316	20231213	151600	626609360	3000	2985	3000	2985	1651
317	20231213	151500	621680095	2985	2990	2990	2985	847
318	20231213	151400	619149135	2990	2990	2990	2990	252
319	20231213	151300	618395655	2990	3000	3000	2990	626
320	20231213	151200	616518015	3000	3000	3000	3000	292
321	20231213	151100	615642015	3000	3010	3010	3000	5034
322	20231213	151000	600495535	3010	3010	3025	3010	298
323	20231213	150900	599598540	3010	3025	3025	3010	6
324	20231213	150800	599580405	3015	3015	3015	3015	1
325	20231213	150700	599577390	3010	3010	3010	3010	0
326	20231213	150600	599577390	3010	3010	3010	3010	2
327	20231213	150500	599571370	3030	3015	3030	3015	2
328	20231213	150400	599565325	3015	3030	3030	3015	20
329	20231213	150300	599504845	3035	3020	3035	3020	2
330	20231213	150200	599498790	3025	3025	3025	3025	5
331	20231213	150100	599483665	3050	3000	3050	3000	11810
332	20231213	150000	563713795	3010	2990	3010	2990	8094
333	20231213	145900	539432685	2990	2990	2990	2990	0
334	20231213	145800	539432685	2990	2990	2990	2985	213
335	20231213	145700	538796015	2985	2985	2985	2985	329
336	20231213	145600	537813950	2985	2985	2985	2985	250
337	20231213	145500	537067700	2990	2990	2990	2990	2
338	20231213	145400	537061720	2985	2985	2985	2985	0
339	20231213	145300	537061720	2985	2985	2985	2985	0
340	20231213	145200	537061720	2985	2985	2985	2985	0
341	20231213	145100	537061720	2985	2985	2985	2985	0
342	20231213	145000	537061720	2985	2990	2990	2985	2354
343	20231213	144900	530034905	3000	3000	3000	3000	1
344	20231213	144800	530031905	2985	2990	2990	2985	337
345	20231213	144700	529024505	3000	3000	3000	3000	0
346	20231213	144600	529024505	3000	3000	3000	3000	0
347	20231213	144500	529024505	3000	2985	3000	2985	131
348	20231213	144400	528633230	2990	3000	3000	2990	218
349	20231213	144300	527981080	3000	3000	3000	3000	10
350	20231213	144200	527951080	3000	3000	3000	3000	0
351	20231213	144100	527951080	3000	3000	3000	3000	0
352	20231213	144000	527951080	3000	2990	3000	2990	73
353	20231213	143900	527732300	3000	3000	3000	3000	30
354	20231213	143800	527642300	3000	3000	3000	3000	0
355	20231213	143700	527642300	3000	3000	3000	2990	1231
356	20231213	143600	523952080	2990	2990	2990	2990	18
357	20231213	143500	523898260	2995	2995	2995	2990	86
358	20231213	143400	523641085	2990	2990	2990	2990	0
359	20231213	143300	523641085	2990	2990	2995	2990	141
360	20231213	143200	523219345	2990	2990	2990	2990	121
361	20231213	143100	522857555	2990	2990	2990	2990	69
362	20231213	143000	522651245	2990	2990	2990	2990	200
363	20231213	142900	522053245	2990	2990	2990	2990	2
364	20231213	142800	522047265	2985	2985	2985	2985	0
365	20231213	142700	522047265	2985	2985	2985	2985	10
366	20231213	142600	522017415	2985	2985	2990	2985	1541
367	20231213	142500	517417525	2985	2985	2985	2985	0
368	20231213	142400	517417525	2985	2990	2990	2985	5553
369	20231213	142300	500819195	2990	2990	2990	2990	0
370	20231213	142200	500819195	2990	2990	2995	2990	1682
371	20231213	142100	495790005	2995	2995	2995	2995	26
372	20231213	142000	495712135	3005	3005	3005	3005	1
373	20231213	141900	495709130	3005	2990	3005	2990	101
374	20231213	141800	495407125	2990	2990	2990	2990	45
375	20231213	141700	495272575	2995	2995	2995	2995	220
376	20231213	141600	494613675	2995	2995	2995	2995	0
377	20231213	141500	494613675	2995	2990	2995	2990	1856
378	20231213	141400	489056615	2990	2990	2990	2990	1
379	20231213	141300	489053625	2985	3000	3000	2985	9052
380	20231213	141200	461970010	3010	3010	3010	3010	0
381	20231213	141100	461970010	3010	3010	3010	3010	1
382	20231213	141000	461967000	3000	3000	3000	3000	0
383	20231213	140900	461967000	3000	3000	3000	3000	0
384	20231213	140800	461967000	3000	3000	3000	3000	0
385	20231213	140700	461967000	3000	3000	3000	3000	1047
386	20231213	140600	458826000	3000	3000	3000	3000	62
387	20231213	140500	458640000	3000	3000	3000	2995	570
388	20231213	140400	456930050	3005	3000	3005	3000	126
389	20231213	140300	456551970	3005	3005	3005	3005	0
390	20231213	140200	456551970	3005	3005	3005	3000	405
391	20231213	140100	455335965	3005	3005	3005	3005	2
392	20231213	140000	455329955	3000	3000	3000	3000	10
393	20231213	135900	455299955	3005	2995	3005	2995	1147
394	20231213	135800	451855500	3000	3000	3000	3000	0
395	20231213	135700	451855500	3000	3000	3000	3000	228
396	20231213	135600	451171500	3000	3000	3000	3000	2
397	20231213	135500	451165500	3000	3000	3000	3000	8
398	20231213	135400	451141500	2995	2995	2995	2995	11
399	20231213	135300	451108555	2995	2990	2995	2990	1471
400	20231213	135200	446704205	2995	3000	3000	2995	8
401	20231213	135100	446680235	3000	3000	3000	3000	10
402	20231213	135000	446650235	3005	3005	3005	3005	150
403	20231213	134900	446199485	3005	2995	3005	2990	1257
404	20231213	134800	442432140	2995	2995	2995	2995	50
405	20231213	134700	442282390	2995	2995	2995	2995	652
406	20231213	134600	440329650	2995	2995	2995	2995	29
407	20231213	134500	440242795	3000	3000	3000	3000	424
408	20231213	134400	438970795	3000	3000	3000	3000	726
409	20231213	134300	436792795	3005	3005	3005	3005	1
410	20231213	134200	436789790	3000	3000	3000	3000	0
411	20231213	134100	436789790	3000	3000	3000	3000	10
412	20231213	134000	436759790	3000	3000	3000	3000	194
413	20231213	133900	436177790	3000	3000	3000	3000	0
414	20231213	133800	436177790	3000	3000	3000	3000	100
415	20231213	133700	435877790	3000	3000	3000	3000	5
416	20231213	133600	435862790	3010	3000	3010	3000	2
417	20231213	133500	435856780	3000	3000	3000	2995	804
418	20231213	133400	433448730	3000	3000	3000	3000	65
419	20231213	133300	433253730	3010	3010	3010	3010	0
420	20231213	133200	433253730	3010	3010	3010	3010	0
421	20231213	133100	433253730	3010	3010	3010	3010	1
422	20231213	133000	433250720	3010	3010	3010	3010	1
423	20231213	132900	433247710	2995	3000	3000	2995	182
424	20231213	132800	432702310	3000	2995	3000	2995	1202
425	20231213	132700	429097095	3000	3000	3000	3000	1
426	20231213	132600	429094095	2995	2995	3000	2995	21
427	20231213	132500	429031185	2995	3000	3005	2990	10115
428	20231213	132400	398754325	3000	3000	3005	3000	5744
429	20231213	132300	381521080	3005	3005	3005	3005	0
430	20231213	132200	381521080	3005	3005	3005	3005	11
431	20231213	132100	381488025	3005	3005	3005	3005	754
432	20231213	132000	379222255	3010	3010	3010	3010	0
433	20231213	131900	379222255	3010	3010	3010	3010	26
434	20231213	131800	379143995	3010	3010	3010	3010	105
435	20231213	131700	378827945	3010	3010	3010	3010	95
436	20231213	131600	378541995	3015	3010	3015	3010	11
437	20231213	131500	378508835	3010	3015	3015	3010	2
438	20231213	131400	378502810	3020	3020	3020	3020	10
439	20231213	131300	378472610	3020	3020	3020	3020	0
440	20231213	131200	378472610	3020	3020	3020	3020	0
441	20231213	131100	378472610	3020	3020	3020	3020	0
442	20231213	131000	378472610	3020	3020	3020	3020	0
443	20231213	130900	378472610	3020	3020	3020	3020	1
444	20231213	130800	378469590	3020	3020	3020	3020	195
445	20231213	130700	377880690	3020	3020	3020	3020	15
446	20231213	130600	377835390	3020	3020	3020	3020	1
447	20231213	130500	377832370	3020	3020	3020	3020	1
448	20231213	130400	377829350	3015	3015	3015	3015	0
449	20231213	130300	377829350	3015	3010	3015	3010	5317
450	20231213	130200	361800710	3010	3010	3010	3010	6
451	20231213	130100	361782650	3010	3010	3010	3010	1054
452	20231213	130000	358610110	3010	3010	3010	3010	57
453	20231213	125900	358438540	3010	3010	3010	3010	0
454	20231213	125800	358438540	3010	3000	3010	3000	712
455	20231213	125700	356296920	3005	3010	3010	3005	74
456	20231213	125600	356074310	3005	3005	3005	3005	2150
457	20231213	125500	349613560	3010	3010	3010	3010	0
458	20231213	125400	349613560	3010	3010	3010	3010	0
459	20231213	125300	349613560	3010	3010	3010	3010	15
460	20231213	125200	349568410	3010	3010	3010	3010	1
461	20231213	125100	349565400	3010	3010	3010	3010	2
462	20231213	125000	349559380	3010	3010	3010	3010	2
463	20231213	124900	349553360	3010	3010	3010	3010	0
464	20231213	124800	349553360	3010	3010	3010	3010	21
465	20231213	124700	349490150	3010	3010	3010	3010	29
466	20231213	124600	349402860	3015	3010	3015	3010	3
467	20231213	124500	349393825	3010	3010	3010	3010	0
468	20231213	124400	349393825	3010	3010	3010	3010	2
469	20231213	124300	349387805	3015	3015	3015	3015	0
470	20231213	124200	349387805	3015	3015	3015	3015	0
471	20231213	124100	349387805	3015	3015	3015	3015	0
472	20231213	124000	349387805	3015	3015	3015	3015	0
473	20231213	123900	349387805	3015	3015	3015	3015	0
474	20231213	123800	349387805	3015	3015	3015	3015	0
475	20231213	123700	349387805	3015	3015	3015	3015	0
476	20231213	123600	349387805	3015	3015	3015	3015	0
477	20231213	123500	349387805	3015	3015	3015	3015	3
478	20231213	123400	349378760	3015	3015	3015	3015	4
479	20231213	123300	349366700	3010	3010	3010	3010	967
480	20231213	123200	346456030	3005	3000	3005	3000	39
481	20231213	123100	346338930	3010	3010	3010	3010	70
482	20231213	123000	346128230	3010	3010	3010	3010	0
483	20231213	122900	346128230	3010	3010	3010	3010	0
484	20231213	122800	346128230	3010	3010	3010	3010	3
485	20231213	122700	346119200	3005	3005	3010	3005	316
486	20231213	122600	345169615	3010	3010	3010	3010	4
487	20231213	122500	345157575	3010	3005	3010	3005	8
488	20231213	122400	345133530	3010	3010	3010	3010	0
489	20231213	122300	345133530	3010	3010	3010	3010	2
490	20231213	122200	345127510	3010	3005	3010	3005	3
491	20231213	122100	345118490	3005	3005	3005	3005	205
492	20231213	122000	344502465	3005	3005	3005	3005	134
493	20231213	121900	344099795	3005	3005	3005	3005	210
494	20231213	121800	343468745	3005	3005	3005	3005	1
495	20231213	121700	343465740	3005	3005	3005	3005	30
496	20231213	121600	343375590	3005	3005	3005	3005	0
497	20231213	121500	343375590	3005	3005	3005	3005	100
498	20231213	121400	343075090	3005	3005	3005	3005	10
499	20231213	121300	343045040	3005	3005	3005	3005	151
500	20231213	121200	342591285	3005	3005	3005	3005	0
501	20231213	121100	342591285	3005	3005	3005	3005	80
502	20231213	121000	342350885	3005	3010	3010	3005	6
503	20231213	120900	342332840	3010	3005	3010	3005	529
504	20231213	120800	340743165	3005	3005	3005	3005	511
505	20231213	120700	339207610	3005	3005	3005	3005	54
506	20231213	120600	339045340	3005	3005	3005	3005	16
507	20231213	120500	338997260	3005	3005	3005	3005	15
508	20231213	120400	338952185	3005	3005	3005	3005	500
509	20231213	120300	337449685	3005	3005	3005	3005	50
510	20231213	120200	337299435	3005	3005	3005	3005	107
511	20231213	120100	336977900	3005	3005	3005	3005	5
512	20231213	120000	336962875	3005	3005	3005	3005	1
513	20231213	115900	336959870	3005	3005	3005	3005	99
514	20231213	115800	336662375	3005	3005	3005	3005	230
515	20231213	115700	335971225	3005	3005	3005	3005	0
516	20231213	115600	335971225	3005	3005	3005	3005	578
517	20231213	115500	334234335	3005	3010	3010	3005	267
518	20231213	115400	333431500	3010	3010	3010	3010	0
519	20231213	115300	333431500	3010	3010	3010	3010	10
520	20231213	115200	333401400	3010	3010	3010	3010	13
521	20231213	115100	333362270	3010	3010	3010	3010	10
522	20231213	115000	333332170	3010	3010	3010	3010	0
523	20231213	114900	333332170	3010	3010	3010	3010	3
524	20231213	114800	333323140	3010	3010	3010	3010	1
525	20231213	114700	333320130	3010	3010	3010	3010	102
526	20231213	114600	333013110	3005	3005	3005	3005	829
527	20231213	114500	330521965	3010	3010	3010	3010	173
528	20231213	114400	330001235	3010	3010	3010	3010	0
529	20231213	114300	330001235	3010	3010	3010	3010	10
530	20231213	114200	329971135	3010	3010	3010	3010	0
531	20231213	114100	329971135	3010	3010	3010	3010	0
532	20231213	114000	329971135	3010	3010	3010	3010	1
533	20231213	113900	329968125	3005	3010	3010	3005	2
534	20231213	113800	329962110	3010	3010	3010	3010	0
535	20231213	113700	329962110	3010	3010	3010	3010	2
536	20231213	113600	329956090	3010	3005	3010	3005	308
537	20231213	113500	329030485	3010	3010	3010	3010	0
538	20231213	113400	329030485	3010	3010	3010	3010	0
539	20231213	113300	329030485	3010	3010	3010	3010	34
540	20231213	113200	328928145	3010	3010	3010	3010	69
541	20231213	113100	328720455	3010	3005	3010	3005	532
542	20231213	113000	327119285	3005	3005	3005	3005	0
543	20231213	112900	327119285	3005	3005	3005	3005	1
544	20231213	112800	327116280	3000	3005	3005	3000	538
545	20231213	112700	325501360	3015	3015	3015	3015	0
546	20231213	112600	325501360	3015	3015	3015	3015	0
547	20231213	112500	325501360	3015	3015	3015	3015	1
548	20231213	112400	325498345	3015	3015	3015	3015	1
549	20231213	112300	325495330	3005	3005	3005	3005	0
550	20231213	112200	325495330	3005	3005	3005	3005	0
551	20231213	112100	325495330	3005	3010	3010	3005	218
552	20231213	112000	324840190	3005	3005	3005	3005	124
553	20231213	111900	324467570	3005	3010	3010	3005	655
554	20231213	111800	322499290	3010	3005	3015	3005	361
555	20231213	111700	321414380	3010	3010	3010	3010	2456
556	20231213	111600	314021820	3015	3015	3015	3015	1
557	20231213	111500	314018805	3015	3015	3015	3015	0
558	20231213	111400	314018805	3015	3015	3015	3015	0
559	20231213	111300	314018805	3015	3015	3015	3015	0
560	20231213	111200	314018805	3015	3015	3015	3015	0
561	20231213	111100	314018805	3015	3015	3015	3015	0
562	20231213	111000	314018805	3015	3015	3015	3015	0
563	20231213	110900	314018805	3015	3015	3015	3015	1
564	20231213	110800	314015790	3015	3015	3015	3015	9
565	20231213	110700	313988655	3015	3015	3015	3015	0
566	20231213	110600	313988655	3015	3015	3015	3015	0
567	20231213	110500	313988655	3015	3015	3015	3015	0
568	20231213	110400	313988655	3015	3015	3015	3015	0
569	20231213	110300	313988655	3015	3015	3015	3015	0
570	20231213	110200	313988655	3015	3015	3015	3015	0
571	20231213	110100	313988655	3015	3015	3015	3015	0
572	20231213	110000	313988655	3015	3015	3015	3015	1
573	20231213	105900	313985640	3015	3015	3015	3015	0
574	20231213	105800	313985640	3015	3015	3015	3015	0
575	20231213	105700	313985640	3015	3015	3015	3015	988
576	20231213	105600	311006820	3020	3020	3020	3020	48
577	20231213	105500	310861860	3025	3025	3025	3025	0
578	20231213	105400	310861860	3025	3025	3025	3025	475
579	20231213	105300	309424985	3030	3020	3030	3020	2
580	20231213	105200	309418935	3015	3030	3030	3015	2001
581	20231213	105100	303383970	3020	3020	3020	3020	163
582	20231213	105000	302891710	3030	3030	3030	3030	0
583	20231213	104900	302891710	3030	3020	3030	3020	4
584	20231213	104800	302879605	3020	3020	3020	3020	302
585	20231213	104700	301967565	3025	3025	3025	3025	41
586	20231213	104600	301843540	3020	3020	3020	3020	1000
587	20231213	104500	298823540	3025	3025	3025	3025	0
588	20231213	104400	298823540	3025	3025	3025	3025	511
589	20231213	104300	297277765	3025	3020	3025	3020	4
590	20231213	104200	297265670	3020	3020	3020	3020	503
591	20231213	104100	295746610	3020	3020	3020	3020	10
592	20231213	104000	295716410	3015	3015	3015	3015	322
593	20231213	103900	294745580	3015	3010	3015	3010	40
594	20231213	103800	294625030	3010	3010	3010	3010	77
595	20231213	103700	294393260	3010	3010	3010	3010	0
596	20231213	103600	294393260	3010	3005	3010	3005	897
597	20231213	103500	291694055	3010	3005	3010	3005	311
598	20231213	103400	290759400	3010	3005	3010	3005	268
599	20231213	103300	289953735	3005	3005	3005	3005	0
600	20231213	103200	289953735	3005	3005	3005	3005	258
601	20231213	103100	289178445	3005	3010	3010	3005	16
602	20231213	103000	289130335	3005	3005	3005	3005	503
603	20231213	102900	287618820	3005	3010	3010	3005	84
604	20231213	102800	287366280	3005	3005	3005	3005	4
605	20231213	102700	287354260	3010	3010	3010	3010	0
606	20231213	102600	287354260	3010	3005	3010	3005	1531
607	20231213	102500	282753545	3005	3000	3005	2995	1131
608	20231213	102400	279355915	3000	3000	3005	3000	2204
609	20231213	102300	272743865	3000	3005	3005	3000	5578
610	20231213	102200	256006950	3005	3005	3005	3005	350
611	20231213	102100	254955200	3005	3015	3015	3005	1202
612	20231213	102000	251340940	3015	3015	3015	3015	1
613	20231213	101900	251337925	3015	3015	3015	3015	4
614	20231213	101800	251325865	3015	3015	3015	3015	50
615	20231213	101700	251175115	3015	3010	3015	3010	11
616	20231213	101600	251142000	3005	3005	3005	3005	987
617	20231213	101500	248176065	3005	3005	3005	3005	1
618	20231213	101400	248173060	3000	3010	3010	3000	818
619	20231213	101300	245718655	3015	3015	3020	3015	1903
620	20231213	101200	239976485	3005	3005	3005	3005	1
621	20231213	101100	239973480	3015	3005	3015	3005	4
622	20231213	101000	239961430	3000	2995	3000	2995	252
623	20231213	100900	239206435	2995	3005	3005	2995	1298
624	20231213	100800	235312380	3005	3005	3015	3000	131
625	20231213	100700	234917730	3005	3010	3015	3005	446
626	20231213	100600	233577480	3005	3025	3025	3000	27904
627	20231213	100500	149742860	3025	3020	3025	3020	3001
628	20231213	100400	140679835	3025	3025	3025	3025	0
629	20231213	100300	140679835	3025	3025	3025	3025	0
630	20231213	100200	140679835	3025	3020	3025	3020	15
631	20231213	100100	140634470	3020	3020	3020	3020	33
632	20231213	100000	140534810	3015	3015	3015	3015	30
633	20231213	095900	140444360	3020	3020	3020	3020	4
634	20231213	095800	140432280	3020	3020	3020	3020	92
635	20231213	095700	140154440	3025	3020	3025	3020	2870
636	20231213	095600	131482720	3025	3025	3025	3025	743
637	20231213	095500	129235145	3025	3030	3030	3025	234
638	20231213	095400	128527290	3025	3030	3030	3025	142
639	20231213	095300	128097735	3030	3030	3030	3030	68
640	20231213	095200	127891695	3030	3030	3030	3030	1
641	20231213	095100	127888665	3025	3025	3025	3025	1
642	20231213	095000	127885640	3020	3020	3020	3020	287
643	20231213	094900	127018900	3020	3020	3020	3020	2308
644	20231213	094800	120048740	3020	3020	3020	3020	0
645	20231213	094700	120048740	3020	3025	3025	3020	212
646	20231213	094600	119407500	3020	3020	3020	3020	1746
647	20231213	094500	114134580	3020	3025	3025	3020	130
648	20231213	094400	113741730	3025	3025	3025	3020	341
649	20231213	094300	112710705	3025	3025	3025	3025	247
650	20231213	094200	111963530	3025	3025	3025	3025	204
651	20231213	094100	111346430	3025	3025	3025	3025	133
652	20231213	094000	110944105	3025	3020	3030	3020	1488
653	20231213	093900	106440280	3020	3020	3020	3015	375
654	20231213	093800	105308755	3020	3020	3020	3020	1
655	20231213	093700	105305735	3020	3020	3020	3015	511
656	20231213	093600	103764635	3020	3020	3020	3020	73
657	20231213	093500	103544175	3020	3020	3020	3020	101
658	20231213	093400	103239155	3020	3030	3030	3020	1008
659	20231213	093300	100194985	3035	3020	3035	3015	1622
660	20231213	093200	95302485	3035	3025	3035	3025	34
661	20231213	093100	95199440	3030	3030	3030	3030	0
662	20231213	093000	95199440	3030	3030	3030	3030	20
663	20231213	092900	95138840	3030	3030	3030	3030	234
664	20231213	092800	94429820	3030	3030	3030	3030	1
665	20231213	092700	94426790	3015	3015	3015	3015	190
666	20231213	092600	93853940	3015	3015	3015	3015	303
667	20231213	092500	92940395	3015	3015	3015	3015	0
668	20231213	092400	92940395	3015	3015	3015	3015	178
669	20231213	092300	92403725	3015	3015	3015	3015	0
670	20231213	092200	92403725	3015	3015	3015	3015	324
671	20231213	092100	91426865	3015	3030	3030	3015	6687
672	20231213	092000	71209640	3035	3035	3035	3035	497
673	20231213	091900	69701245	3035	3040	3040	3030	790
674	20231213	091800	67306890	3040	3030	3040	3030	562
675	20231213	091700	65603410	3040	3040	3040	3040	13
676	20231213	091600	65563890	3030	3030	3030	3030	703
677	20231213	091500	63433800	3030	3030	3030	3030	100
678	20231213	091400	63130800	3025	3025	3025	3025	0
679	20231213	091300	63130800	3025	3025	3025	3025	250
680	20231213	091200	62374550	3015	3015	3015	3015	273
681	20231213	091100	61551455	3020	3040	3040	3020	3745
682	20231213	091000	50235775	3040	3030	3040	3030	1176
683	20231213	090900	46672235	3025	3055	3055	3025	4315
684	20231213	090800	33557870	3050	3050	3050	3050	0
685	20231213	090700	33557870	3050	3055	3055	3050	642
686	20231213	090600	31599520	3055	3060	3065	3055	1670
687	20231213	090500	26491670	3065	3060	3065	3060	270
688	20231213	090400	25665370	3060	3060	3060	3060	420
689	20231213	090300	24380170	3060	3070	3070	3060	1270
690	20231213	090200	20488400	3070	3095	3095	3060	641
691	20231213	090100	18518900	3100	3060	3100	3060	360
692	20231213	090000	17417100	3065	3050	3065	3050	5710