KissMeData/115160/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201000	13188171470	2975	2975	2975	2975	21828
3	20231213	200900	13188171470	2975	2975	2975	2975	0
4	20231213	200800	13188171470	2975	2975	2975	2975	0
5	20231213	200700	13188171470	2975	2975	2975	2975	0
6	20231213	200600	13188171470	2975	2975	2975	2975	0
7	20231213	200500	13188171470	2975	2975	2975	2975	0
8	20231213	200400	13188171470	2975	2975	2975	2975	0
9	20231213	200300	13188171470	2975	2975	2975	2975	0
10	20231213	200200	13188171470	2975	2975	2975	2975	0
11	20231213	200100	13188171470	2975	2975	2975	2975	0
12	20231213	200000	13188171470	2975	2975	2975	2975	0
13	20231213	195900	13188171470	2975	2975	2975	2975	0
14	20231213	195800	13188171470	2975	2975	2975	2975	0
15	20231213	195700	13188171470	2975	2975	2975	2975	0
16	20231213	195600	13188171470	2975	2975	2975	2975	0
17	20231213	195500	13188171470	2975	2975	2975	2975	0
18	20231213	195400	13188171470	2975	2975	2975	2975	0
19	20231213	195300	13188171470	2975	2975	2975	2975	0
20	20231213	195200	13188171470	2975	2975	2975	2975	0
21	20231213	195100	13188171470	2975	2975	2975	2975	0
22	20231213	195000	13188171470	2975	2975	2975	2975	0
23	20231213	194900	13188171470	2975	2975	2975	2975	0
24	20231213	194800	13188171470	2975	2975	2975	2975	0
25	20231213	194700	13188171470	2975	2975	2975	2975	0
26	20231213	194600	13188171470	2975	2975	2975	2975	0
27	20231213	194500	13188171470	2975	2975	2975	2975	0
28	20231213	194400	13188171470	2975	2975	2975	2975	0
29	20231213	194300	13188171470	2975	2975	2975	2975	0
30	20231213	194200	13188171470	2975	2975	2975	2975	0
31	20231213	194100	13188171470	2975	2975	2975	2975	0
32	20231213	194000	13188171470	2975	2975	2975	2975	21828
33	20231213	193900	13188171470	2975	2975	2975	2975	0
34	20231213	193800	13188171470	2975	2975	2975	2975	0
35	20231213	193700	13188171470	2975	2975	2975	2975	0
36	20231213	193600	13188171470	2975	2975	2975	2975	0
37	20231213	193500	13188171470	2975	2975	2975	2975	0
38	20231213	193400	13188171470	2975	2975	2975	2975	0
39	20231213	193300	13188171470	2975	2975	2975	2975	0
40	20231213	193200	13188171470	2975	2975	2975	2975	0
41	20231213	193100	13188171470	2975	2975	2975	2975	0
42	20231213	193000	13188171470	2975	2975	2975	2975	0
43	20231213	192900	13188171470	2975	2975	2975	2975	0
44	20231213	192800	13188171470	2975	2975	2975	2975	0
45	20231213	192700	13188171470	2975	2975	2975	2975	0
46	20231213	192600	13188171470	2975	2975	2975	2975	0
47	20231213	192500	13188171470	2975	2975	2975	2975	0
48	20231213	192400	13188171470	2975	2975	2975	2975	0
49	20231213	192300	13188171470	2975	2975	2975	2975	0
50	20231213	192200	13188171470	2975	2975	2975	2975	0
51	20231213	192100	13188171470	2975	2975	2975	2975	0
52	20231213	192000	13188171470	2975	2975	2975	2975	0
53	20231213	191900	13188171470	2975	2975	2975	2975	0
54	20231213	191800	13188171470	2975	2975	2975	2975	0
55	20231213	191700	13188171470	2975	2975	2975	2975	0
56	20231213	191600	13188171470	2975	2975	2975	2975	0
57	20231213	191500	13188171470	2975	2975	2975	2975	0
58	20231213	191400	13188171470	2975	2975	2975	2975	0
59	20231213	191300	13188171470	2975	2975	2975	2975	0
60	20231213	191200	13188171470	2975	2975	2975	2975	0
61	20231213	191100	13188171470	2975	2975	2975	2975	0
62	20231213	191000	13188171470	2975	2975	2975	2975	21828
63	20231213	190900	13188171470	2975	2975	2975	2975	0
64	20231213	190800	13188171470	2975	2975	2975	2975	0
65	20231213	190700	13188171470	2975	2975	2975	2975	0
66	20231213	190600	13188171470	2975	2975	2975	2975	0
67	20231213	190500	13188171470	2975	2975	2975	2975	0
68	20231213	190400	13188171470	2975	2975	2975	2975	0
69	20231213	190300	13188171470	2975	2975	2975	2975	0
70	20231213	190200	13188171470	2975	2975	2975	2975	0
71	20231213	190100	13188171470	2975	2975	2975	2975	0
72	20231213	190000	13188171470	2975	2975	2975	2975	0
73	20231213	185900	13188171470	2975	2975	2975	2975	0
74	20231213	185800	13188171470	2975	2975	2975	2975	0
75	20231213	185700	13188171470	2975	2975	2975	2975	0
76	20231213	185600	13188171470	2975	2975	2975	2975	0
77	20231213	185500	13188171470	2975	2975	2975	2975	0
78	20231213	185400	13188171470	2975	2975	2975	2975	0
79	20231213	185300	13188171470	2975	2975	2975	2975	0
80	20231213	185200	13188171470	2975	2975	2975	2975	0
81	20231213	185100	13188171470	2975	2975	2975	2975	0
82	20231213	185000	13188171470	2975	2975	2975	2975	0
83	20231213	184900	13188171470	2975	2975	2975	2975	0
84	20231213	184800	13188171470	2975	2975	2975	2975	0
85	20231213	184700	13188171470	2975	2975	2975	2975	0
86	20231213	184600	13188171470	2975	2975	2975	2975	0
87	20231213	184500	13188171470	2975	2975	2975	2975	0
88	20231213	184400	13188171470	2975	2975	2975	2975	0
89	20231213	184300	13188171470	2975	2975	2975	2975	0
90	20231213	184200	13188171470	2975	2975	2975	2975	0
91	20231213	184100	13188171470	2975	2975	2975	2975	0
92	20231213	184000	13188171470	2975	2975	2975	2975	21828
93	20231213	183900	13188171470	2975	2975	2975	2975	0
94	20231213	183800	13188171470	2975	2975	2975	2975	0
95	20231213	183700	13188171470	2975	2975	2975	2975	0
96	20231213	183600	13188171470	2975	2975	2975	2975	0
97	20231213	183500	13188171470	2975	2975	2975	2975	0
98	20231213	183400	13188171470	2975	2975	2975	2975	0
99	20231213	183300	13188171470	2975	2975	2975	2975	0
100	20231213	183200	13188171470	2975	2975	2975	2975	0
101	20231213	183100	13188171470	2975	2975	2975	2975	0
102	20231213	183000	13188171470	2975	2975	2975	2975	0
103	20231213	182900	13188171470	2975	2975	2975	2975	0
104	20231213	182800	13188171470	2975	2975	2975	2975	0
105	20231213	182700	13188171470	2975	2975	2975	2975	0
106	20231213	182600	13188171470	2975	2975	2975	2975	0
107	20231213	182500	13188171470	2975	2975	2975	2975	0
108	20231213	182400	13188171470	2975	2975	2975	2975	0
109	20231213	182300	13188171470	2975	2975	2975	2975	0
110	20231213	182200	13188171470	2975	2975	2975	2975	0
111	20231213	182100	13188171470	2975	2975	2975	2975	0
112	20231213	182000	13188171470	2975	2975	2975	2975	0
113	20231213	181900	13188171470	2975	2975	2975	2975	0
114	20231213	181800	13188171470	2975	2975	2975	2975	0
115	20231213	181700	13188171470	2975	2975	2975	2975	0
116	20231213	181600	13188171470	2975	2975	2975	2975	0
117	20231213	181500	13188171470	2975	2975	2975	2975	0
118	20231213	181400	13188171470	2975	2975	2975	2975	0
119	20231213	181300	13188171470	2975	2975	2975	2975	0
120	20231213	181200	13188171470	2975	2975	2975	2975	0
121	20231213	181100	13188171470	2975	2975	2975	2975	0
122	20231213	181000	13188171470	2975	2975	2975	2975	21828
123	20231213	180900	13188171470	2975	2975	2975	2975	0
124	20231213	180800	13188171470	2975	2975	2975	2975	0
125	20231213	180700	13188171470	2975	2975	2975	2975	0
126	20231213	180600	13188171470	2975	2975	2975	2975	0
127	20231213	180500	13188171470	2975	2975	2975	2975	0
128	20231213	180400	13188171470	2975	2975	2975	2975	0
129	20231213	180300	13188171470	2975	2975	2975	2975	0
130	20231213	180200	13188171470	2975	2975	2975	2975	0
131	20231213	180100	13188171470	2975	2975	2975	2975	0
132	20231213	180000	13188171470	2975	2975	2975	2975	0
133	20231213	175900	13188171470	2975	2975	2975	2975	0
134	20231213	175800	13188171470	2975	2975	2975	2975	0
135	20231213	175700	13188171470	2975	2975	2975	2975	0
136	20231213	175600	13188171470	2975	2975	2975	2975	0
137	20231213	175500	13188171470	2975	2975	2975	2975	0
138	20231213	175400	13188171470	2975	2975	2975	2975	0
139	20231213	175300	13188171470	2975	2975	2975	2975	0
140	20231213	175200	13188171470	2975	2975	2975	2975	0
141	20231213	175100	13188171470	2975	2975	2975	2975	0
142	20231213	175000	13188171470	2975	2975	2975	2975	0
143	20231213	174900	13188171470	2975	2975	2975	2975	0
144	20231213	174800	13188171470	2975	2975	2975	2975	0
145	20231213	174700	13188171470	2975	2975	2975	2975	0
146	20231213	174600	13188171470	2975	2975	2975	2975	0
147	20231213	174500	13188171470	2975	2975	2975	2975	0
148	20231213	174400	13188171470	2975	2975	2975	2975	0
149	20231213	174300	13188171470	2975	2975	2975	2975	0
150	20231213	174200	13188171470	2975	2975	2975	2975	0
151	20231213	174100	13188171470	2975	2975	2975	2975	0
152	20231213	174000	13188171470	2975	2975	2975	2975	21828
153	20231213	173900	13188171470	2975	2975	2975	2975	0
154	20231213	173800	13188171470	2975	2975	2975	2975	0
155	20231213	173700	13188171470	2975	2975	2975	2975	0
156	20231213	173600	13188171470	2975	2975	2975	2975	0
157	20231213	173500	13188171470	2975	2975	2975	2975	0
158	20231213	173400	13188171470	2975	2975	2975	2975	0
159	20231213	173300	13188171470	2975	2975	2975	2975	0
160	20231213	173200	13188171470	2975	2975	2975	2975	0
161	20231213	173100	13188171470	2975	2975	2975	2975	0
162	20231213	173000	13188171470	2975	2975	2975	2975	0
163	20231213	172900	13188171470	2975	2975	2975	2975	0
164	20231213	172800	13188171470	2975	2975	2975	2975	0
165	20231213	172700	13188171470	2975	2975	2975	2975	0
166	20231213	172600	13188171470	2975	2975	2975	2975	0
167	20231213	172500	13188171470	2975	2975	2975	2975	0
168	20231213	172400	13188171470	2975	2975	2975	2975	0
169	20231213	172300	13188171470	2975	2975	2975	2975	0
170	20231213	172200	13188171470	2975	2975	2975	2975	0
171	20231213	172100	13188171470	2975	2975	2975	2975	0
172	20231213	172000	13188171470	2975	2975	2975	2975	0
173	20231213	171900	13188171470	2975	2975	2975	2975	0
174	20231213	171800	13188171470	2975	2975	2975	2975	0
175	20231213	171700	13188171470	2975	2975	2975	2975	0
176	20231213	171600	13188171470	2975	2975	2975	2975	0
177	20231213	171500	13188171470	2975	2975	2975	2975	0
178	20231213	171400	13188171470	2975	2975	2975	2975	0
179	20231213	171300	13188171470	2975	2975	2975	2975	0
180	20231213	171200	13188171470	2975	2975	2975	2975	0
181	20231213	171100	13188171470	2975	2975	2975	2975	0
182	20231213	171000	13188171470	2975	2975	2975	2975	21828
183	20231213	170900	13188171470	2975	2975	2975	2975	0
184	20231213	170800	13188171470	2975	2975	2975	2975	0
185	20231213	170700	13188171470	2975	2975	2975	2975	0
186	20231213	170600	13188171470	2975	2975	2975	2975	0
187	20231213	170500	13188171470	2975	2975	2975	2975	0
188	20231213	170400	13188171470	2975	2975	2975	2975	0
189	20231213	170300	13188171470	2975	2975	2975	2975	0
190	20231213	170200	13188171470	2975	2975	2975	2975	0
191	20231213	170100	13188171470	2975	2975	2975	2975	0
192	20231213	170000	13188171470	2975	2975	2975	2975	0
193	20231213	165900	13188171470	2975	2975	2975	2975	0
194	20231213	165800	13188171470	2975	2975	2975	2975	0
195	20231213	165700	13188171470	2975	2975	2975	2975	0
196	20231213	165600	13188171470	2975	2975	2975	2975	0
197	20231213	165500	13188171470	2975	2975	2975	2975	0
198	20231213	165400	13188171470	2975	2975	2975	2975	0
199	20231213	165300	13188171470	2975	2975	2975	2975	0
200	20231213	165200	13188171470	2975	2975	2975	2975	0
201	20231213	165100	13188171470	2975	2975	2975	2975	0
202	20231213	165000	13188171470	2975	2975	2975	2975	0
203	20231213	164900	13188171470	2975	2975	2975	2975	0
204	20231213	164800	13188171470	2975	2975	2975	2975	0
205	20231213	164700	13188171470	2975	2975	2975	2975	0
206	20231213	164600	13188171470	2975	2975	2975	2975	0
207	20231213	164500	13188171470	2975	2975	2975	2975	0
208	20231213	164400	13188171470	2975	2975	2975	2975	0
209	20231213	164300	13188171470	2975	2975	2975	2975	0
210	20231213	164200	13188171470	2975	2975	2975	2975	0
211	20231213	164100	13188171470	2975	2975	2975	2975	0
212	20231213	164000	13188171470	2975	2975	2975	2975	21828
213	20231213	163900	13188171470	2975	2975	2975	2975	0
214	20231213	163800	13188171470	2975	2975	2975	2975	0
215	20231213	163700	13188171470	2975	2975	2975	2975	0
216	20231213	163600	13188171470	2975	2975	2975	2975	0
217	20231213	163500	13188171470	2975	2975	2975	2975	0
218	20231213	163400	13188171470	2975	2975	2975	2975	0
219	20231213	163300	13188171470	2975	2975	2975	2975	0
220	20231213	163200	13188171470	2975	2975	2975	2975	0
221	20231213	163100	13188171470	2975	2975	2975	2975	0
222	20231213	163000	13188171470	2975	2975	2975	2975	0
223	20231213	162900	13188171470	2975	2975	2975	2975	0
224	20231213	162800	13188171470	2975	2975	2975	2975	0
225	20231213	162700	13188171470	2975	2975	2975	2975	0
226	20231213	162600	13188171470	2975	2975	2975	2975	0
227	20231213	162500	13188171470	2975	2975	2975	2975	0
228	20231213	162400	13188171470	2975	2975	2975	2975	0
229	20231213	162300	13188171470	2975	2975	2975	2975	0
230	20231213	162200	13188171470	2975	2975	2975	2975	0
231	20231213	162100	13188171470	2975	2975	2975	2975	0
232	20231213	162000	13188171470	2975	2975	2975	2975	0
233	20231213	161900	13188171470	2975	2975	2975	2975	0
234	20231213	161800	13188171470	2975	2975	2975	2975	0
235	20231213	161700	13188171470	2975	2975	2975	2975	0
236	20231213	161600	13188171470	2975	2975	2975	2975	0
237	20231213	161500	13188171470	2975	2975	2975	2975	0
238	20231213	161400	13188171470	2975	2975	2975	2975	0
239	20231213	161300	13188171470	2975	2975	2975	2975	0
240	20231213	161200	13188171470	2975	2975	2975	2975	0
241	20231213	161100	13188171470	2975	2975	2975	2975	0
242	20231213	161000	13188171470	2975	2975	2975	2975	21828
243	20231213	160900	13188171470	2975	2975	2975	2975	0
244	20231213	160800	13188171470	2975	2975	2975	2975	0
245	20231213	160700	13188171470	2975	2975	2975	2975	0
246	20231213	160600	13188171470	2975	2975	2975	2975	0
247	20231213	160500	13188171470	2975	2975	2975	2975	0
248	20231213	160400	13188171470	2975	2975	2975	2975	0
249	20231213	160300	13188171470	2975	2975	2975	2975	0
250	20231213	160200	13188171470	2975	2975	2975	2975	0
251	20231213	160100	13188171470	2975	2975	2975	2975	0
252	20231213	160000	13188171470	2975	2975	2975	2975	0
253	20231213	155900	13188171470	2975	2975	2975	2975	0
254	20231213	155800	13188171470	2975	2975	2975	2975	0
255	20231213	155700	13188171470	2975	2975	2975	2975	0
256	20231213	155600	13188171470	2975	2975	2975	2975	0
257	20231213	155500	13188171470	2975	2975	2975	2975	0
258	20231213	155400	13188171470	2975	2975	2975	2975	0
259	20231213	155300	13188171470	2975	2975	2975	2975	0
260	20231213	155200	13188171470	2975	2975	2975	2975	0
261	20231213	155100	13188171470	2975	2975	2975	2975	0
262	20231213	155000	13188171470	2975	2975	2975	2975	0
263	20231213	154900	13188171470	2975	2975	2975	2975	0
264	20231213	154800	13188171470	2975	2975	2975	2975	0
265	20231213	154700	13188171470	2975	2975	2975	2975	0
266	20231213	154600	13188171470	2975	2975	2975	2975	0
267	20231213	154500	13188171470	2975	2975	2975	2975	0
268	20231213	154400	13188171470	2975	2975	2975	2975	0
269	20231213	154300	13188171470	2975	2975	2975	2975	0
270	20231213	154200	13188171470	2975	2975	2975	2975	0
271	20231213	154100	13188171470	2975	2975	2975	2975	0
272	20231213	154000	13188171470	2975	2975	2975	2975	21828
273	20231213	153900	13188171470	2975	2975	2975	2975	0
274	20231213	153800	13188171470	2975	2975	2975	2975	0
275	20231213	153700	13188171470	2975	2975	2975	2975	0
276	20231213	153600	13188171470	2975	2975	2975	2975	0
277	20231213	153500	13188171470	2975	2975	2975	2975	0
278	20231213	153400	13188171470	2975	2975	2975	2975	0
279	20231213	153300	13188171470	2975	2975	2975	2975	0
280	20231213	153200	13188171470	2975	2975	2975	2975	0
281	20231213	153100	13188171470	2975	2975	2975	2975	0
282	20231213	153000	13188171470	2975	2975	2975	2975	21828
283	20231213	152900	13123233170	2975	2975	2975	2975	0
284	20231213	152800	13123233170	2975	2975	2975	2975	0
285	20231213	152700	13123233170	2975	2975	2975	2975	0
286	20231213	152600	13123233170	2975	2975	2975	2975	0
287	20231213	152500	13123233170	2975	2975	2975	2975	0
288	20231213	152400	13123233170	2975	2975	2975	2975	0
289	20231213	152300	13123233170	2975	2975	2975	2975	0
290	20231213	152200	13123233170	2975	2975	2975	2975	0
291	20231213	152100	13123233170	2975	2975	2975	2975	0
292	20231213	152000	13123233170	2975	2975	2975	2975	0
293	20231213	151900	13123233170	2975	2980	2985	2965	16681
294	20231213	151800	13073679930	2980	2975	2980	2975	3825
295	20231213	151700	13062296925	2975	2980	2985	2970	8527
296	20231213	151600	13036911055	2980	2975	2980	2975	6061
297	20231213	151500	13018860775	2980	2975	2980	2975	2988
298	20231213	151400	13009959605	2975	2980	2980	2975	1770
299	20231213	151300	13004690350	2975	2980	2980	2975	2862
300	20231213	151200	12996166590	2975	2980	2980	2975	434
301	20231213	151100	12994875410	2980	2975	2980	2970	3220
302	20231213	151000	12985299175	2975	2990	2990	2975	1823
303	20231213	150900	12979868350	2975	2990	2995	2975	1228
304	20231213	150800	12976200825	2990	2990	2995	2985	6975
305	20231213	150700	12955361530	2995	2975	2995	2975	13578
306	20231213	150600	12914916575	2975	2980	2980	2970	2084
307	20231213	150500	12908710420	2980	2970	2980	2960	4050
308	20231213	150400	12896678555	2970	2975	2975	2965	4833
309	20231213	150300	12882324865	2970	2965	2975	2960	5091
310	20231213	150200	12867216075	2965	2970	2970	2960	3643
311	20231213	150100	12856412880	2965	2965	2975	2960	5514
312	20231213	150000	12840051385	2970	2965	2970	2965	2235
313	20231213	145900	12833418335	2960	2975	2980	2960	20005
314	20231213	145800	12774097460	2975	2980	2980	2975	90
315	20231213	145700	12773829390	2975	2980	2985	2975	2455
316	20231213	145600	12766521925	2980	2980	2980	2980	2162
317	20231213	145500	12760079165	2980	2990	3000	2975	45569
318	20231213	145400	12624219670	2985	2985	2985	2985	325
319	20231213	145300	12623249545	2985	2995	3005	2980	10367
320	20231213	145200	12592278160	2995	2995	2995	2990	2207
321	20231213	145100	12585673195	3000	3000	3005	2995	1019
322	20231213	145000	12582615080	3000	2995	3000	2995	16
323	20231213	144900	12582567150	2995	2995	3010	2990	3120
324	20231213	144800	12573210025	2990	2995	2995	2985	1374
325	20231213	144700	12569097000	2985	2990	2995	2985	3072
326	20231213	144600	12559903720	2990	3000	3000	2990	2011
327	20231213	144500	12553880440	3000	3000	3000	2995	1497
328	20231213	144400	12549396200	3000	2990	3005	2990	47
329	20231213	144300	12549255390	2990	3000	3005	2990	2619
330	20231213	144200	12541411715	3000	2995	3000	2985	1523
331	20231213	144100	12536855760	2995	3000	3005	2985	7485
332	20231213	144000	12514444160	3005	3010	3010	3005	3401
333	20231213	143900	12504220185	3005	3010	3015	3005	2722
334	20231213	143800	12496031035	3010	3010	3015	3005	1661
335	20231213	143700	12491032670	3010	3005	3015	3005	1987
336	20231213	143600	12485054175	3005	2995	3005	2990	1576
337	20231213	143500	12480326445	3000	2990	3000	2990	785
338	20231213	143400	12477979065	3000	2990	3000	2985	2515
339	20231213	143300	12470455120	2990	2995	2995	2990	975
340	20231213	143200	12467539575	2990	3000	3000	2990	1873
341	20231213	143100	12461932305	3000	2990	3005	2990	1206
342	20231213	143000	12458313105	2990	2995	3000	2990	6897
343	20231213	142900	12437684105	2995	2990	2995	2980	2667
344	20231213	142800	12429710540	2995	2995	3000	2990	2794
345	20231213	142700	12421354060	3000	3000	3000	3000	305
346	20231213	142600	12420439060	3000	2985	3000	2980	1625
347	20231213	142500	12415586695	3005	2990	3005	2990	2901
348	20231213	142400	12406912690	2990	2995	3005	2990	4469
349	20231213	142300	12393532765	3010	3010	3010	2995	3034
350	20231213	142200	12384435595	3000	3010	3015	2990	15196
351	20231213	142100	12338801225	3015	3020	3020	3010	1396
352	20231213	142000	12334593005	3020	3015	3020	3015	3881
353	20231213	141900	12322885850	3015	3010	3015	3005	2768
354	20231213	141800	12314552820	3005	2995	3005	2995	3173
355	20231213	141700	12305031100	2995	3005	3005	2995	2661
356	20231213	141600	12297052515	3005	2995	3005	2985	3069
357	20231213	141500	12287872720	2995	2990	2995	2980	7049
358	20231213	141400	12266802865	2990	2995	2995	2990	1653
359	20231213	141300	12261853165	2985	2990	2995	2980	6619
360	20231213	141200	12242070865	2985	2990	2990	2985	614
361	20231213	141100	12240237340	2985	2995	2995	2980	2691
362	20231213	141000	12232202035	2995	2980	2995	2980	1710
363	20231213	140900	12227098530	2990	2975	2990	2975	11333
364	20231213	140800	12193343020	2975	2990	2990	2975	13914
365	20231213	140700	12151840770	2985	2995	3000	2985	29333
366	20231213	140600	12064126480	2990	3010	3010	2990	12710
367	20231213	140500	12026027850	3010	3015	3015	3010	90
368	20231213	140400	12025756600	3015	3010	3015	3000	6692
369	20231213	140300	12005653805	3010	3015	3015	3005	1571
370	20231213	140200	12000930045	3015	3010	3015	3005	2314
371	20231213	140100	11993962855	3015	3010	3020	3005	4328
372	20231213	140000	11980944995	3020	3010	3020	3010	5507
373	20231213	135900	11964360880	3010	3010	3015	3005	2636
374	20231213	135800	11956430925	3020	3010	3020	3005	5645
375	20231213	135700	11939446210	3020	3015	3020	3010	2530
376	20231213	135600	11931820130	3015	3020	3020	3010	1551
377	20231213	135500	11927144830	3025	3015	3025	3015	1188
378	20231213	135400	11923562990	3015	3015	3030	3015	9913
379	20231213	135300	11893598135	3015	3015	3020	3010	9093
380	20231213	135200	11866202005	3015	3020	3020	3015	6750
381	20231213	135100	11845819440	3030	3030	3030	3025	344
382	20231213	135000	11844778275	3030	3020	3030	3020	4996
383	20231213	134900	11829668865	3020	3025	3025	3015	1215
384	20231213	134800	11825999585	3025	3025	3025	3015	3760
385	20231213	134700	11814655505	3025	3025	3030	3015	3546
386	20231213	134600	11803951505	3025	3020	3030	3020	3356
387	20231213	134500	11793798420	3025	3030	3035	3010	7323
388	20231213	134400	11771686480	3030	3020	3035	3015	4396
389	20231213	134300	11758386520	3015	3020	3020	3015	2784
390	20231213	134200	11749984520	3020	3015	3020	3005	7072
391	20231213	134100	11728697585	3015	3010	3025	3010	4271
392	20231213	134000	11715820655	3015	3005	3020	3000	6237
393	20231213	133900	11697081085	3005	2995	3005	2990	7125
394	20231213	133800	11675707785	2995	2995	3005	2990	9801
395	20231213	133700	11646334030	2995	3000	3005	2990	18022
396	20231213	133600	11592312185	3000	3015	3025	3000	38957
397	20231213	133500	11475199925	3025	3010	3030	3010	6781
398	20231213	133400	11454722865	3020	3015	3025	3010	9704
399	20231213	133300	11425467970	3020	3035	3040	3010	17915
400	20231213	133200	11371286980	3040	3020	3045	3020	23956
401	20231213	133100	11298595120	3025	3010	3030	3010	12893
402	20231213	133000	11259633855	3015	3005	3020	3005	5136
403	20231213	132900	11244166885	3015	3015	3025	3005	16558
404	20231213	132800	11194267300	3020	3005	3020	2995	10313
405	20231213	132700	11163223945	3000	3005	3010	3000	3818
406	20231213	132600	11151760335	3010	3000	3010	2995	13138
407	20231213	132500	11112333090	3000	3010	3010	2985	22955
408	20231213	132400	11043589830	3010	2995	3010	2990	22105
409	20231213	132300	10977322535	3000	3005	3020	2990	59710
410	20231213	132200	10798044305	3010	3040	3045	3000	76911
411	20231213	132100	10566430565	3040	3030	3050	3025	18888
412	20231213	132000	10509084550	3030	3055	3055	3030	24211
413	20231213	131900	10435451475	3045	3050	3060	3040	23367
414	20231213	131800	10364216805	3055	3065	3070	3025	68962
415	20231213	131700	10154344075	3060	3065	3070	3055	40560
416	20231213	131600	10030012315	3060	3035	3065	3030	63049
417	20231213	131500	9837651555	3035	3085	3090	3020	140569
418	20231213	131400	9408031860	3075	3110	3130	3040	278630
419	20231213	131300	8550390255	3120	3200	3225	3105	178686
420	20231213	131200	7985393300	3205	3180	3230	3175	238395
421	20231213	131100	7221482810	3175	3200	3245	3175	241776
422	20231213	131000	6448578380	3200	3260	3285	3200	219989
423	20231213	130900	5735378290	3260	3295	3315	3240	394714
424	20231213	130800	4443868890	3290	3190	3300	3175	666159
425	20231213	130700	2280214045	3170	3170	3170	3170	0
426	20231213	130600	2280214045	3170	3170	3170	3170	0
427	20231213	130500	2280214045	3170	3080	3170	3010	294569
428	20231213	130400	1366191970	3080	3070	3080	3060	13317
429	20231213	130300	1325331060	3070	3075	3075	3060	3879
430	20231213	130200	1313420270	3075	3050	3080	3050	9503
431	20231213	130100	1284306650	3055	3070	3095	3050	29981
432	20231213	130000	1192024350	3070	3070	3075	3050	17032
433	20231213	125900	1139873835	3065	3055	3070	3055	7302
434	20231213	125800	1117505750	3055	3050	3070	3045	21376
435	20231213	125700	1052158565	3045	3035	3055	3035	9815
436	20231213	125600	1022280815	3030	3020	3035	3020	728
437	20231213	125500	1020076225	3030	3030	3030	3030	6
438	20231213	125400	1020058045	3030	3035	3035	3030	348
439	20231213	125300	1019002445	3040	3015	3040	3015	6378
440	20231213	125200	999674720	3020	3020	3025	3015	3806
441	20231213	125100	988192550	3025	3025	3030	3025	408
442	20231213	125000	986958290	3030	3015	3030	3015	425
443	20231213	124900	985676790	3015	3020	3025	3015	6361
444	20231213	124800	966472940	3020	3020	3030	3020	363
445	20231213	124700	965376580	3020	3030	3030	3020	1151
446	20231213	124600	961896435	3020	3025	3030	3020	2483
447	20231213	124500	954383445	3030	3025	3030	3025	7
448	20231213	124400	954362245	3035	3030	3035	3025	2702
449	20231213	124300	946172075	3025	3030	3035	3025	2121
450	20231213	124200	939740670	3035	3035	3040	3030	4349
451	20231213	124100	926552810	3035	3045	3050	3035	4441
452	20231213	124000	913049035	3045	3050	3050	3030	8378
453	20231213	123900	887573730	3050	3035	3050	3025	15953
454	20231213	123800	839040650	3025	3015	3035	3015	9902
455	20231213	123700	809105015	3020	3005	3020	3005	6219
456	20231213	123600	790375580	3010	3005	3010	3005	1037
457	20231213	123500	787255055	3010	3010	3010	3010	117
458	20231213	123400	786902885	3010	3010	3015	3010	659
459	20231213	123300	784919285	3010	3010	3010	3010	387
460	20231213	123200	783754415	3010	3005	3010	3005	1608
461	20231213	123100	778920070	3010	3015	3015	3010	263
462	20231213	123000	778128335	3015	3005	3015	3005	10504
463	20231213	122900	746548465	3005	2995	3005	2995	2331
464	20231213	122800	739547840	3005	3000	3005	3000	1921
465	20231213	122700	733784325	3000	3000	3000	3000	927
466	20231213	122600	731003325	3000	3000	3000	3000	359
467	20231213	122500	729926325	3005	3000	3005	3000	125
468	20231213	122400	729551315	3000	3000	3000	3000	982
469	20231213	122300	726605315	3005	3000	3005	3000	2623
470	20231213	122200	718736305	2990	2990	2990	2990	351
471	20231213	122100	717686815	2990	2990	2990	2990	220
472	20231213	122000	717029015	2995	3000	3000	2990	1775
473	20231213	121900	711708130	3005	3000	3005	2995	3732
474	20231213	121800	700504025	3005	3005	3005	3005	856
475	20231213	121700	697931745	3010	3005	3010	3005	772
476	20231213	121600	695610195	3000	3000	3005	3000	1481
477	20231213	121500	691167190	3000	3000	3000	3000	320
478	20231213	121400	690207190	3000	3015	3015	3000	190
479	20231213	121300	689637160	3000	3015	3015	3000	486
480	20231213	121200	688173370	3015	3005	3015	3005	7298
481	20231213	121100	666207480	3005	2995	3005	2995	25
482	20231213	121000	666132595	3000	3000	3000	3000	495
483	20231213	120900	664647595	3000	2995	3000	2995	215
484	20231213	120800	664002965	2995	2995	2995	2995	0
485	20231213	120700	664002965	2995	2995	2995	2995	180
486	20231213	120600	663463865	2995	3000	3000	2995	466
487	20231213	120500	662066895	3000	3010	3015	2995	2093
488	20231213	120400	655788565	3010	3015	3025	3005	6111
489	20231213	120300	637355775	3015	2995	3015	2995	20312
490	20231213	120200	576393635	2995	2995	2995	2990	2071
491	20231213	120100	570192390	2995	2985	2995	2985	6893
492	20231213	120000	549588505	2985	2980	2985	2980	566
493	20231213	115900	547901820	2985	2975	2985	2975	1389
494	20231213	115800	543768415	2975	2970	2975	2970	380
495	20231213	115700	542639715	2970	2980	2980	2970	2377
496	20231213	115600	535568500	2990	2985	2990	2985	1399
497	20231213	115500	531392475	2990	2990	2990	2990	19
498	20231213	115400	531335665	2990	2990	2995	2990	153
499	20231213	115300	530877715	2995	2995	2995	2985	255
500	20231213	115200	530115490	2995	2990	2995	2990	5798
501	20231213	115100	512757885	2995	2990	2995	2990	183
502	20231213	115000	512210365	2995	2990	3000	2990	3066
503	20231213	114900	503029235	2995	2990	2995	2985	1433
504	20231213	114800	498751705	2985	2980	3000	2980	12427
505	20231213	114700	461601850	2980	2975	2980	2975	789
506	20231213	114600	459254560	2975	2975	2975	2975	102
507	20231213	114500	458951110	2970	2970	2970	2970	1629
508	20231213	114400	454112980	2970	2960	2970	2960	1170
509	20231213	114300	450649280	2970	2970	2970	2970	414
510	20231213	114200	449419700	2975	2970	2975	2970	2057
511	20231213	114100	443310335	2970	2970	2970	2960	667
512	20231213	114000	441331195	2965	2965	2965	2965	0
513	20231213	113900	441331195	2965	2975	2975	2965	3092
514	20231213	113800	432147530	2975	2985	2985	2975	1162
515	20231213	113700	428688990	2985	2985	2985	2985	1500
516	20231213	113600	424211490	2985	2975	2985	2975	2696
517	20231213	113500	416164465	2980	2980	2985	2975	2935
518	20231213	113400	407413710	2980	2975	2980	2975	3609
519	20231213	113300	396666435	2975	2970	2975	2970	1688
520	20231213	113200	391652670	2965	2960	2965	2955	1217
521	20231213	113100	388044790	2955	2955	2965	2955	899
522	20231213	113000	385386165	2955	2955	2955	2955	803
523	20231213	112900	383013300	2955	2955	2965	2955	2696
524	20231213	112800	375041395	2955	2955	2955	2950	2385
525	20231213	112700	367993795	2955	2955	2955	2955	2000
526	20231213	112600	362083795	2960	2960	2965	2960	181
527	20231213	112500	361547855	2960	2965	2965	2955	4328
528	20231213	112400	348757260	2955	2965	2965	2955	402
529	20231213	112300	347569330	2955	2955	2955	2955	921
530	20231213	112200	344847775	2950	2955	2955	2950	1495
531	20231213	112100	340433425	2960	2965	2965	2955	1802
532	20231213	112000	335094210	2965	2955	2965	2955	2836
533	20231213	111900	326688900	2955	2955	2955	2955	10
534	20231213	111800	326659350	2950	2955	2955	2950	2178
535	20231213	111700	320224010	2955	2950	2960	2950	2014
536	20231213	111600	314278670	2950	2940	2955	2940	6769
537	20231213	111500	294302095	2945	2945	2945	2935	4149
538	20231213	111400	282119710	2945	2935	2950	2935	912
539	20231213	111300	279437345	2935	2930	2940	2930	3067
540	20231213	111200	270423590	2935	2925	2935	2925	609
541	20231213	111100	268640120	2920	2925	2925	2920	105
542	20231213	111000	268333000	2920	2920	2920	2920	614
543	20231213	110900	266540120	2910	2920	2920	2910	1763
544	20231213	110800	261402865	2920	2930	2930	2920	1526
545	20231213	110700	256942445	2930	2940	2940	2925	3031
546	20231213	110600	248056245	2940	2940	2940	2935	1212
547	20231213	110500	244493370	2930	2945	2955	2930	3932
548	20231213	110400	232944545	2940	2935	2970	2935	32154
549	20231213	110300	138252655	2930	2930	2935	2930	1811
550	20231213	110200	132941325	2930	2905	2930	2905	5285
551	20231213	110100	117533490	2905	2905	2905	2905	568
552	20231213	110000	115883450	2905	2905	2905	2905	0
553	20231213	105900	115883450	2905	2905	2905	2905	0
554	20231213	105800	115883450	2905	2905	2905	2905	0
555	20231213	105700	115883450	2905	2905	2905	2905	0
556	20231213	105600	115883450	2905	2905	2905	2905	34
557	20231213	105500	115784680	2895	2895	2895	2895	0
558	20231213	105400	115784680	2895	2895	2895	2895	0
559	20231213	105300	115784680	2895	2895	2895	2895	0
560	20231213	105200	115784680	2895	2895	2895	2895	0
561	20231213	105100	115784680	2895	2895	2895	2895	0
562	20231213	105000	115784680	2895	2895	2895	2895	0
563	20231213	104900	115784680	2895	2900	2900	2895	140
564	20231213	104800	115378865	2900	2900	2900	2900	0
565	20231213	104700	115378865	2900	2900	2900	2900	609
566	20231213	104600	113612765	2900	2900	2900	2900	155
567	20231213	104500	113163265	2895	2895	2895	2895	0
568	20231213	104400	113163265	2895	2895	2895	2895	0
569	20231213	104300	113163265	2895	2895	2895	2895	0
570	20231213	104200	113163265	2895	2895	2895	2895	0
571	20231213	104100	113163265	2895	2900	2900	2895	504
572	20231213	104000	111701695	2900	2900	2900	2900	0
573	20231213	103900	111701695	2900	2900	2900	2900	0
574	20231213	103800	111701695	2900	2900	2900	2900	0
575	20231213	103700	111701695	2900	2900	2900	2900	0
576	20231213	103600	111701695	2900	2900	2900	2900	0
577	20231213	103500	111701695	2900	2900	2900	2900	207
578	20231213	103400	111101395	2900	2900	2900	2900	0
579	20231213	103300	111101395	2900	2900	2900	2900	3
580	20231213	103200	111092695	2900	2900	2900	2900	0
581	20231213	103100	111092695	2900	2900	2900	2900	0
582	20231213	103000	111092695	2900	2900	2900	2900	0
583	20231213	102900	111092695	2900	2900	2900	2900	0
584	20231213	102800	111092695	2900	2900	2900	2900	15
585	20231213	102700	111049195	2895	2895	2895	2895	3
586	20231213	102600	111040510	2895	2895	2895	2895	0
587	20231213	102500	111040510	2895	2895	2895	2895	0
588	20231213	102400	111040510	2895	2895	2895	2895	1
589	20231213	102300	111037615	2895	2895	2895	2895	1
590	20231213	102200	111034720	2900	2900	2900	2900	0
591	20231213	102100	111034720	2900	2900	2900	2900	0
592	20231213	102000	111034720	2900	2900	2900	2900	0
593	20231213	101900	111034720	2900	2900	2900	2900	0
594	20231213	101800	111034720	2900	2900	2900	2900	200
595	20231213	101700	110454720	2900	2895	2900	2895	854
596	20231213	101600	107982375	2900	2900	2900	2900	1
597	20231213	101500	107979475	2895	2895	2895	2895	0
598	20231213	101400	107979475	2895	2900	2900	2895	350
599	20231213	101300	106964780	2900	2900	2900	2900	0
600	20231213	101200	106964780	2900	2900	2900	2900	3714
601	20231213	101100	96194180	2890	2890	2890	2890	0
602	20231213	101000	96194180	2890	2900	2900	2890	8
603	20231213	100900	96171030	2900	2900	2900	2900	4
604	20231213	100800	96159430	2890	2890	2890	2890	0
605	20231213	100700	96159430	2890	2890	2890	2890	182
606	20231213	100600	95633450	2895	2895	2895	2895	0
607	20231213	100500	95633450	2895	2895	2895	2895	0
608	20231213	100400	95633450	2895	2895	2895	2895	0
609	20231213	100300	95633450	2895	2895	2895	2895	40
610	20231213	100200	95517650	2895	2895	2895	2895	0
611	20231213	100100	95517650	2895	2895	2895	2895	600
612	20231213	100000	93780650	2895	2895	2895	2895	0
613	20231213	095900	93780650	2895	2895	2895	2895	3
614	20231213	095800	93771965	2900	2900	2900	2900	0
615	20231213	095700	93771965	2900	2900	2900	2900	0
616	20231213	095600	93771965	2900	2900	2900	2900	17
617	20231213	095500	93722665	2905	2905	2905	2905	974
618	20231213	095400	90893195	2895	2895	2895	2895	0
619	20231213	095300	90893195	2895	2895	2895	2895	0
620	20231213	095200	90893195	2895	2895	2895	2895	0
621	20231213	095100	90893195	2895	2895	2895	2895	0
622	20231213	095000	90893195	2895	2895	2895	2895	0
623	20231213	094900	90893195	2895	2895	2895	2895	1000
624	20231213	094800	87998195	2905	2905	2905	2905	168
625	20231213	094700	87510155	2905	2905	2905	2905	0
626	20231213	094600	87510155	2905	2905	2905	2905	50
627	20231213	094500	87364905	2905	2905	2905	2905	0
628	20231213	094400	87364905	2905	2900	2910	2900	603
629	20231213	094300	85616185	2900	2900	2900	2900	400
630	20231213	094200	84456185	2910	2910	2910	2910	0
631	20231213	094100	84456185	2910	2910	2910	2910	1
632	20231213	094000	84453275	2900	2895	2900	2895	2857
633	20231213	093900	76176155	2895	2895	2895	2895	139
634	20231213	093800	75773750	2895	2895	2895	2895	0
635	20231213	093700	75773750	2895	2895	2895	2895	4
636	20231213	093600	75762170	2890	2890	2890	2890	0
637	20231213	093500	75762170	2890	2890	2890	2890	372
638	20231213	093400	74687090	2900	2900	2900	2900	0
639	20231213	093300	74687090	2900	2895	2900	2895	10
640	20231213	093200	74658095	2895	2895	2895	2895	0
641	20231213	093100	74658095	2895	2895	2895	2895	1438
642	20231213	093000	70495085	2895	2890	2895	2890	4346
643	20231213	092900	57933415	2910	2900	2910	2900	1000
644	20231213	092800	55029770	2885	2885	2885	2885	2100
645	20231213	092700	48971270	2895	2895	2895	2895	1000
646	20231213	092600	46076270	2900	2885	2900	2885	1704
647	20231213	092500	41154505	2890	2890	2890	2890	0
648	20231213	092400	41154505	2890	2890	2890	2890	0
649	20231213	092300	41154505	2890	2890	2890	2890	0
650	20231213	092200	41154505	2890	2890	2890	2890	0
651	20231213	092100	41154505	2890	2890	2890	2890	0
652	20231213	092000	41154505	2890	2890	2890	2890	0
653	20231213	091900	41154505	2890	2890	2890	2885	2001
654	20231213	091800	35376800	2900	2900	2900	2900	0
655	20231213	091700	35376800	2900	2900	2900	2900	50
656	20231213	091600	35231800	2900	2900	2900	2900	0
657	20231213	091500	35231800	2900	2900	2900	2900	30
658	20231213	091400	35144800	2900	2900	2900	2900	1
659	20231213	091300	35141900	2890	2890	2890	2890	0
660	20231213	091200	35141900	2890	2890	2890	2890	337
661	20231213	091100	34167970	2895	2895	2895	2895	101
662	20231213	091000	33875575	2890	2890	2890	2890	218
663	20231213	090900	33245555	2890	2890	2890	2890	682
664	20231213	090800	31274575	2890	2895	2895	2890	2000
665	20231213	090700	25494555	2890	2890	2890	2890	0
666	20231213	090600	25494555	2890	2890	2890	2890	1731
667	20231213	090500	20491965	2890	2890	2890	2890	0
668	20231213	090400	20491965	2890	2900	2900	2890	856
669	20231213	090300	18012795	2900	2900	2900	2900	2165
670	20231213	090200	11734295	2900	2900	2900	2900	50
671	20231213	090100	11589295	2885	2885	2885	2885	3229
672	20231213	090000	2273630	2885	2885	2890	2885	788