KissMeData/011150/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185500	383869140	2970	2970	2970	2970	4095
3	20231219	185400	383869140	2970	2970	2970	2970	0
4	20231219	185300	383869140	2970	2970	2970	2970	0
5	20231219	185200	383869140	2970	2970	2970	2970	0
6	20231219	185100	383869140	2970	2970	2970	2970	0
7	20231219	185000	383869140	2970	2970	2970	2970	0
8	20231219	184900	383869140	2970	2970	2970	2970	0
9	20231219	184800	383869140	2970	2970	2970	2970	0
10	20231219	184700	383869140	2970	2970	2970	2970	0
11	20231219	184600	383869140	2970	2970	2970	2970	0
12	20231219	184500	383869140	2970	2970	2970	2970	0
13	20231219	184400	383869140	2970	2970	2970	2970	0
14	20231219	184300	383869140	2970	2970	2970	2970	0
15	20231219	184200	383869140	2970	2970	2970	2970	0
16	20231219	184100	383869140	2970	2970	2970	2970	0
17	20231219	184000	383869140	2970	2970	2970	2970	0
18	20231219	183900	383869140	2970	2970	2970	2970	0
19	20231219	183800	383869140	2970	2970	2970	2970	0
20	20231219	183700	383869140	2970	2970	2970	2970	0
21	20231219	183600	383869140	2970	2970	2970	2970	0
22	20231219	183500	383869140	2970	2970	2970	2970	0
23	20231219	183400	383869140	2970	2970	2970	2970	0
24	20231219	183300	383869140	2970	2970	2970	2970	0
25	20231219	183200	383869140	2970	2970	2970	2970	0
26	20231219	183100	383869140	2970	2970	2970	2970	0
27	20231219	183000	383869140	2970	2970	2970	2970	0
28	20231219	182900	383869140	2970	2970	2970	2970	0
29	20231219	182800	383869140	2970	2970	2970	2970	0
30	20231219	182700	383869140	2970	2970	2970	2970	0
31	20231219	182600	383869140	2970	2970	2970	2970	0
32	20231219	182500	383869140	2970	2970	2970	2970	4095
33	20231219	182400	383869140	2970	2970	2970	2970	0
34	20231219	182300	383869140	2970	2970	2970	2970	0
35	20231219	182200	383869140	2970	2970	2970	2970	0
36	20231219	182100	383869140	2970	2970	2970	2970	0
37	20231219	182000	383869140	2970	2970	2970	2970	0
38	20231219	181900	383869140	2970	2970	2970	2970	0
39	20231219	181800	383869140	2970	2970	2970	2970	0
40	20231219	181700	383869140	2970	2970	2970	2970	0
41	20231219	181600	383869140	2970	2970	2970	2970	0
42	20231219	181500	383869140	2970	2970	2970	2970	0
43	20231219	181400	383869140	2970	2970	2970	2970	0
44	20231219	181300	383869140	2970	2970	2970	2970	0
45	20231219	181200	383869140	2970	2970	2970	2970	0
46	20231219	181100	383869140	2970	2970	2970	2970	0
47	20231219	181000	383869140	2970	2970	2970	2970	0
48	20231219	180900	383869140	2970	2970	2970	2970	0
49	20231219	180800	383869140	2970	2970	2970	2970	0
50	20231219	180700	383869140	2970	2970	2970	2970	0
51	20231219	180600	383869140	2970	2970	2970	2970	0
52	20231219	180500	383869140	2970	2970	2970	2970	0
53	20231219	180400	383869140	2970	2970	2970	2970	0
54	20231219	180300	383869140	2970	2970	2970	2970	0
55	20231219	180200	383869140	2970	2970	2970	2970	0
56	20231219	180100	383869140	2970	2970	2970	2970	0
57	20231219	180000	383869140	2970	2970	2970	2970	0
58	20231219	175900	383869140	2970	2970	2970	2970	0
59	20231219	175800	383869140	2970	2970	2970	2970	0
60	20231219	175700	383869140	2970	2970	2970	2970	0
61	20231219	175600	383869140	2970	2970	2970	2970	0
62	20231219	175500	383869140	2970	2970	2970	2970	4095
63	20231219	175400	383869140	2970	2970	2970	2970	0
64	20231219	175300	383869140	2970	2970	2970	2970	0
65	20231219	175200	383869140	2970	2970	2970	2970	0
66	20231219	175100	383869140	2970	2970	2970	2970	0
67	20231219	175000	383869140	2970	2970	2970	2970	0
68	20231219	174900	383869140	2970	2970	2970	2970	0
69	20231219	174800	383869140	2970	2970	2970	2970	0
70	20231219	174700	383869140	2970	2970	2970	2970	0
71	20231219	174600	383869140	2970	2970	2970	2970	0
72	20231219	174500	383869140	2970	2970	2970	2970	0
73	20231219	174400	383869140	2970	2970	2970	2970	0
74	20231219	174300	383869140	2970	2970	2970	2970	0
75	20231219	174200	383869140	2970	2970	2970	2970	0
76	20231219	174100	383869140	2970	2970	2970	2970	0
77	20231219	174000	383869140	2970	2970	2970	2970	0
78	20231219	173900	383869140	2970	2970	2970	2970	0
79	20231219	173800	383869140	2970	2970	2970	2970	0
80	20231219	173700	383869140	2970	2970	2970	2970	0
81	20231219	173600	383869140	2970	2970	2970	2970	0
82	20231219	173500	383869140	2970	2970	2970	2970	0
83	20231219	173400	383869140	2970	2970	2970	2970	0
84	20231219	173300	383869140	2970	2970	2970	2970	0
85	20231219	173200	383869140	2970	2970	2970	2970	0
86	20231219	173100	383869140	2970	2970	2970	2970	0
87	20231219	173000	383869140	2970	2970	2970	2970	0
88	20231219	172900	383869140	2970	2970	2970	2970	0
89	20231219	172800	383869140	2970	2970	2970	2970	0
90	20231219	172700	383869140	2970	2970	2970	2970	0
91	20231219	172600	383869140	2970	2970	2970	2970	0
92	20231219	172500	383869140	2970	2970	2970	2970	4095
93	20231219	172400	383869140	2970	2970	2970	2970	0
94	20231219	172300	383869140	2970	2970	2970	2970	0
95	20231219	172200	383869140	2970	2970	2970	2970	0
96	20231219	172100	383869140	2970	2970	2970	2970	0
97	20231219	172000	383869140	2970	2970	2970	2970	0
98	20231219	171900	383869140	2970	2970	2970	2970	0
99	20231219	171800	383869140	2970	2970	2970	2970	0
100	20231219	171700	383869140	2970	2970	2970	2970	0
101	20231219	171600	383869140	2970	2970	2970	2970	0
102	20231219	171500	383869140	2970	2970	2970	2970	0
103	20231219	171400	383869140	2970	2970	2970	2970	0
104	20231219	171300	383869140	2970	2970	2970	2970	0
105	20231219	171200	383869140	2970	2970	2970	2970	0
106	20231219	171100	383869140	2970	2970	2970	2970	0
107	20231219	171000	383869140	2970	2970	2970	2970	0
108	20231219	170900	383869140	2970	2970	2970	2970	0
109	20231219	170800	383869140	2970	2970	2970	2970	0
110	20231219	170700	383869140	2970	2970	2970	2970	0
111	20231219	170600	383869140	2970	2970	2970	2970	0
112	20231219	170500	383869140	2970	2970	2970	2970	0
113	20231219	170400	383869140	2970	2970	2970	2970	0
114	20231219	170300	383869140	2970	2970	2970	2970	0
115	20231219	170200	383869140	2970	2970	2970	2970	0
116	20231219	170100	383869140	2970	2970	2970	2970	0
117	20231219	170000	383869140	2970	2970	2970	2970	0
118	20231219	165900	383869140	2970	2970	2970	2970	0
119	20231219	165800	383869140	2970	2970	2970	2970	0
120	20231219	165700	383869140	2970	2970	2970	2970	0
121	20231219	165600	383869140	2970	2970	2970	2970	0
122	20231219	165500	383869140	2970	2970	2970	2970	4095
123	20231219	165400	383869140	2970	2970	2970	2970	0
124	20231219	165300	383869140	2970	2970	2970	2970	0
125	20231219	165200	383869140	2970	2970	2970	2970	0
126	20231219	165100	383869140	2970	2970	2970	2970	0
127	20231219	165000	383869140	2970	2970	2970	2970	0
128	20231219	164900	383869140	2970	2970	2970	2970	0
129	20231219	164800	383869140	2970	2970	2970	2970	0
130	20231219	164700	383869140	2970	2970	2970	2970	0
131	20231219	164600	383869140	2970	2970	2970	2970	0
132	20231219	164500	383869140	2970	2970	2970	2970	0
133	20231219	164400	383869140	2970	2970	2970	2970	0
134	20231219	164300	383869140	2970	2970	2970	2970	0
135	20231219	164200	383869140	2970	2970	2970	2970	0
136	20231219	164100	383869140	2970	2970	2970	2970	0
137	20231219	164000	383869140	2970	2970	2970	2970	0
138	20231219	163900	383869140	2970	2970	2970	2970	0
139	20231219	163800	383869140	2970	2970	2970	2970	0
140	20231219	163700	383869140	2970	2970	2970	2970	0
141	20231219	163600	383869140	2970	2970	2970	2970	0
142	20231219	163500	383869140	2970	2970	2970	2970	0
143	20231219	163400	383869140	2970	2970	2970	2970	0
144	20231219	163300	383869140	2970	2970	2970	2970	0
145	20231219	163200	383869140	2970	2970	2970	2970	0
146	20231219	163100	383869140	2970	2970	2970	2970	0
147	20231219	163000	383869140	2970	2970	2970	2970	0
148	20231219	162900	383869140	2970	2970	2970	2970	0
149	20231219	162800	383869140	2970	2970	2970	2970	0
150	20231219	162700	383869140	2970	2970	2970	2970	0
151	20231219	162600	383869140	2970	2970	2970	2970	0
152	20231219	162500	383869140	2970	2970	2970	2970	4095
153	20231219	162400	383869140	2970	2970	2970	2970	0
154	20231219	162300	383869140	2970	2970	2970	2970	0
155	20231219	162200	383869140	2970	2970	2970	2970	0
156	20231219	162100	383869140	2970	2970	2970	2970	0
157	20231219	162000	383869140	2970	2970	2970	2970	0
158	20231219	161900	383869140	2970	2970	2970	2970	0
159	20231219	161800	383869140	2970	2970	2970	2970	0
160	20231219	161700	383869140	2970	2970	2970	2970	0
161	20231219	161600	383869140	2970	2970	2970	2970	0
162	20231219	161500	383869140	2970	2970	2970	2970	0
163	20231219	161400	383869140	2970	2970	2970	2970	0
164	20231219	161300	383869140	2970	2970	2970	2970	0
165	20231219	161200	383869140	2970	2970	2970	2970	0
166	20231219	161100	383869140	2970	2970	2970	2970	0
167	20231219	161000	383869140	2970	2970	2970	2970	0
168	20231219	160900	383869140	2970	2970	2970	2970	0
169	20231219	160800	383869140	2970	2970	2970	2970	0
170	20231219	160700	383869140	2970	2970	2970	2970	0
171	20231219	160600	383869140	2970	2970	2970	2970	0
172	20231219	160500	383869140	2970	2970	2970	2970	0
173	20231219	160400	383869140	2970	2970	2970	2970	0
174	20231219	160300	383869140	2970	2970	2970	2970	0
175	20231219	160200	383869140	2970	2970	2970	2970	0
176	20231219	160100	383869140	2970	2970	2970	2970	0
177	20231219	160000	383869140	2970	2970	2970	2970	0
178	20231219	155900	383869140	2970	2970	2970	2970	0
179	20231219	155800	383869140	2970	2970	2970	2970	0
180	20231219	155700	383869140	2970	2970	2970	2970	0
181	20231219	155600	383869140	2970	2970	2970	2970	0
182	20231219	155500	383869140	2970	2970	2970	2970	4095
183	20231219	155400	383869140	2970	2970	2970	2970	0
184	20231219	155300	383869140	2970	2970	2970	2970	0
185	20231219	155200	383869140	2970	2970	2970	2970	0
186	20231219	155100	383869140	2970	2970	2970	2970	0
187	20231219	155000	383869140	2970	2970	2970	2970	0
188	20231219	154900	383869140	2970	2970	2970	2970	0
189	20231219	154800	383869140	2970	2970	2970	2970	0
190	20231219	154700	383869140	2970	2970	2970	2970	0
191	20231219	154600	383869140	2970	2970	2970	2970	0
192	20231219	154500	383869140	2970	2970	2970	2970	0
193	20231219	154400	383869140	2970	2970	2970	2970	0
194	20231219	154300	383869140	2970	2970	2970	2970	0
195	20231219	154200	383869140	2970	2970	2970	2970	0
196	20231219	154100	383869140	2970	2970	2970	2970	0
197	20231219	154000	383869140	2970	2970	2970	2970	0
198	20231219	153900	383869140	2970	2970	2970	2970	0
199	20231219	153800	383869140	2970	2970	2970	2970	0
200	20231219	153700	383869140	2970	2970	2970	2970	0
201	20231219	153600	383869140	2970	2970	2970	2970	0
202	20231219	153500	383869140	2970	2970	2970	2970	0
203	20231219	153400	383869140	2970	2970	2970	2970	0
204	20231219	153300	383869140	2970	2970	2970	2970	0
205	20231219	153200	383869140	2970	2970	2970	2970	0
206	20231219	153100	383869140	2970	2970	2970	2970	0
207	20231219	153000	383869140	2970	2970	2970	2970	4095
208	20231219	152900	371706990	2970	2970	2970	2970	0
209	20231219	152800	371706990	2970	2970	2970	2970	0
210	20231219	152700	371706990	2970	2970	2970	2970	0
211	20231219	152600	371706990	2970	2970	2970	2970	0
212	20231219	152500	371706990	2970	2970	2970	2970	0
213	20231219	152400	371706990	2970	2970	2970	2970	0
214	20231219	152300	371706990	2970	2970	2970	2970	0
215	20231219	152200	371706990	2970	2970	2970	2970	0
216	20231219	152100	371706990	2970	2970	2970	2970	0
217	20231219	152000	371706990	2970	2970	2970	2970	0
218	20231219	151900	371706990	2970	2970	2970	2970	79
219	20231219	151800	371472360	2965	2970	2970	2965	926
220	20231219	151700	368726755	2970	2970	2970	2970	1
221	20231219	151600	368723785	2970	2970	2970	2970	20
222	20231219	151500	368664385	2970	2970	2970	2970	100
223	20231219	151400	368367385	2965	2965	2965	2965	49
224	20231219	151300	368222100	2965	2965	2965	2965	0
225	20231219	151200	368222100	2965	2970	2970	2965	2001
226	20231219	151100	362289130	2970	2970	2970	2970	1620
227	20231219	151000	357477730	2970	2970	2970	2970	306
228	20231219	150900	356568910	2970	2970	2970	2970	412
229	20231219	150800	355345270	2970	2975	2975	2970	29
230	20231219	150700	355259000	2975	2975	2975	2975	503
231	20231219	150600	353762575	2975	2975	2975	2975	200
232	20231219	150500	353167575	2970	2970	2970	2970	33
233	20231219	150400	353069565	2975	2975	2975	2975	4
234	20231219	150300	353057665	2970	2970	2970	2970	0
235	20231219	150200	353057665	2970	2970	2970	2970	2000
236	20231219	150100	347117665	2975	2975	2975	2975	18
237	20231219	150000	347064115	2975	2980	2980	2975	5500
238	20231219	145900	330701610	2980	2980	2980	2980	0
239	20231219	145800	330701610	2980	2980	2980	2980	71
240	20231219	145700	330490030	2980	2975	2980	2975	305
241	20231219	145600	329582630	2975	2975	2980	2975	3732
242	20231219	145500	318479855	2980	2980	2980	2975	29
243	20231219	145400	318393455	2975	2975	2975	2975	3177
244	20231219	145300	308941880	2975	2975	2975	2975	160
245	20231219	145200	308465880	2975	2975	2975	2975	0
246	20231219	145100	308465880	2975	2975	2975	2975	0
247	20231219	145000	308465880	2975	2975	2975	2975	0
248	20231219	144900	308465880	2975	2975	2975	2975	1602
249	20231219	144800	303699930	2975	2975	2975	2975	0
250	20231219	144700	303699930	2975	2975	2975	2975	2214
251	20231219	144600	297113280	2975	2975	2975	2975	130
252	20231219	144500	296726530	2975	2975	2975	2975	0
253	20231219	144400	296726530	2975	2975	2975	2975	14
254	20231219	144300	296684880	2975	2975	2975	2975	4
255	20231219	144200	296672980	2970	2970	2970	2970	130
256	20231219	144100	296286880	2970	2970	2970	2970	0
257	20231219	144000	296286880	2970	2970	2970	2970	0
258	20231219	143900	296286880	2970	2970	2970	2970	0
259	20231219	143800	296286880	2970	2970	2970	2970	0
260	20231219	143700	296286880	2970	2970	2970	2970	0
261	20231219	143600	296286880	2970	2970	2970	2970	43
262	20231219	143500	296159170	2965	2965	2965	2965	0
263	20231219	143400	296159170	2965	2965	2965	2965	1
264	20231219	143300	296156205	2965	2965	2965	2965	6
265	20231219	143200	296138415	2970	2970	2970	2970	1
266	20231219	143100	296135445	2970	2970	2970	2970	0
267	20231219	143000	296135445	2970	2970	2970	2970	0
268	20231219	142900	296135445	2970	2970	2970	2970	0
269	20231219	142800	296135445	2970	2970	2970	2970	0
270	20231219	142700	296135445	2970	2970	2970	2970	0
271	20231219	142600	296135445	2970	2970	2970	2970	0
272	20231219	142500	296135445	2970	2970	2970	2970	0
273	20231219	142400	296135445	2970	2970	2970	2970	0
274	20231219	142300	296135445	2970	2970	2970	2970	0
275	20231219	142200	296135445	2970	2970	2970	2970	0
276	20231219	142100	296135445	2970	2970	2970	2970	0
277	20231219	142000	296135445	2970	2970	2970	2970	0
278	20231219	141900	296135445	2970	2970	2970	2970	0
279	20231219	141800	296135445	2970	2970	2970	2970	6
280	20231219	141700	296117625	2970	2970	2970	2970	0
281	20231219	141600	296117625	2970	2970	2970	2970	0
282	20231219	141500	296117625	2970	2970	2970	2970	1
283	20231219	141400	296114655	2975	2970	2975	2970	601
284	20231219	141300	294329680	2965	2965	2965	2965	0
285	20231219	141200	294329680	2965	2965	2965	2965	700
286	20231219	141100	292254180	2970	2970	2970	2970	300
287	20231219	141000	291363180	2970	2970	2970	2970	1
288	20231219	140900	291360210	2970	2970	2970	2970	0
289	20231219	140800	291360210	2970	2970	2970	2970	0
290	20231219	140700	291360210	2970	2970	2970	2970	1
291	20231219	140600	291357240	2965	2965	2965	2965	0
292	20231219	140500	291357240	2965	2970	2970	2965	34
293	20231219	140400	291256265	2965	2965	2965	2965	1
294	20231219	140300	291253300	2965	2965	2965	2965	0
295	20231219	140200	291253300	2965	2965	2965	2965	0
296	20231219	140100	291253300	2965	2965	2965	2965	0
297	20231219	140000	291253300	2965	2970	2970	2965	2436
298	20231219	135900	284028210	2970	2970	2970	2970	504
299	20231219	135800	282531330	2970	2970	2970	2970	37
300	20231219	135700	282421440	2965	2965	2965	2965	0
301	20231219	135600	282421440	2965	2965	2965	2965	0
302	20231219	135500	282421440	2965	2965	2965	2965	12
303	20231219	135400	282385860	2965	2965	2965	2965	0
304	20231219	135300	282385860	2965	2965	2965	2965	0
305	20231219	135200	282385860	2965	2965	2965	2965	0
306	20231219	135100	282385860	2965	2965	2965	2965	0
307	20231219	135000	282385860	2965	2970	2970	2965	1600
308	20231219	134900	277634185	2970	2970	2970	2970	0
309	20231219	134800	277634185	2970	2970	2970	2970	0
310	20231219	134700	277634185	2970	2970	2970	2970	0
311	20231219	134600	277634185	2970	2970	2970	2970	0
312	20231219	134500	277634185	2970	2970	2970	2970	35
313	20231219	134400	277530235	2970	2970	2970	2970	176
314	20231219	134300	277007515	2975	2975	2975	2975	0
315	20231219	134200	277007515	2975	2975	2975	2975	0
316	20231219	134100	277007515	2975	2975	2975	2975	0
317	20231219	134000	277007515	2975	2975	2975	2975	500
318	20231219	133900	275520015	2970	2970	2970	2970	0
319	20231219	133800	275520015	2970	2970	2970	2970	0
320	20231219	133700	275520015	2970	2970	2970	2970	0
321	20231219	133600	275520015	2970	2970	2970	2970	0
322	20231219	133500	275520015	2970	2970	2970	2970	0
323	20231219	133400	275520015	2970	2970	2970	2970	280
324	20231219	133300	274688415	2970	2970	2970	2970	0
325	20231219	133200	274688415	2970	2970	2970	2970	12
326	20231219	133100	274652775	2970	2970	2970	2970	19
327	20231219	133000	274596345	2970	2970	2970	2970	0
328	20231219	132900	274596345	2970	2970	2970	2970	100
329	20231219	132800	274299345	2970	2970	2970	2970	0
330	20231219	132700	274299345	2970	2970	2970	2970	400
331	20231219	132600	273111345	2970	2970	2970	2970	0
332	20231219	132500	273111345	2970	2970	2970	2970	50
333	20231219	132400	272962845	2975	2975	2975	2975	16
334	20231219	132300	272915245	2975	2975	2975	2975	492
335	20231219	132200	271451545	2975	2975	2975	2975	100
336	20231219	132100	271154045	2975	2975	2975	2975	1000
337	20231219	132000	268179045	2975	2975	2975	2975	0
338	20231219	131900	268179045	2975	2975	2975	2975	0
339	20231219	131800	268179045	2975	2975	2975	2975	2
340	20231219	131700	268173095	2975	2975	2975	2975	0
341	20231219	131600	268173095	2975	2975	2975	2975	0
342	20231219	131500	268173095	2975	2975	2975	2975	1
343	20231219	131400	268170120	2975	2975	2975	2975	0
344	20231219	131300	268170120	2975	2975	2975	2975	0
345	20231219	131200	268170120	2975	2975	2975	2975	0
346	20231219	131100	268170120	2975	2970	2975	2970	69
347	20231219	131000	267964855	2975	2975	2975	2975	0
348	20231219	130900	267964855	2975	2975	2975	2975	4
349	20231219	130800	267952955	2970	2970	2970	2970	0
350	20231219	130700	267952955	2970	2970	2970	2970	50
351	20231219	130600	267804455	2970	2970	2970	2970	170
352	20231219	130500	267299555	2975	2975	2975	2975	11
353	20231219	130400	267266830	2975	2975	2975	2975	500
354	20231219	130300	265779330	2970	2970	2970	2970	0
355	20231219	130200	265779330	2970	2970	2970	2970	0
356	20231219	130100	265779330	2970	2970	2970	2970	0
357	20231219	130000	265779330	2970	2970	2970	2970	400
358	20231219	125900	264591330	2970	2970	2970	2970	50
359	20231219	125800	264442830	2975	2975	2975	2975	0
360	20231219	125700	264442830	2975	2970	2975	2970	367
361	20231219	125600	263351990	2970	2970	2970	2970	52
362	20231219	125500	263197550	2970	2970	2970	2970	200
363	20231219	125400	262603550	2970	2970	2970	2970	0
364	20231219	125300	262603550	2970	2975	2975	2970	338
365	20231219	125200	261599665	2975	2975	2975	2975	0
366	20231219	125100	261599665	2975	2975	2975	2975	0
367	20231219	125000	261599665	2975	2975	2975	2975	0
368	20231219	124900	261599665	2975	2975	2975	2975	0
369	20231219	124800	261599665	2975	2975	2975	2975	0
370	20231219	124700	261599665	2975	2975	2975	2975	15
371	20231219	124600	261555040	2975	2975	2975	2975	0
372	20231219	124500	261555040	2975	2975	2975	2975	0
373	20231219	124400	261555040	2975	2975	2975	2975	0
374	20231219	124300	261555040	2975	2975	2975	2975	0
375	20231219	124200	261555040	2975	2975	2975	2975	0
376	20231219	124100	261555040	2975	2975	2975	2975	0
377	20231219	124000	261555040	2975	2975	2975	2975	0
378	20231219	123900	261555040	2975	2975	2975	2975	12
379	20231219	123800	261519340	2975	2975	2975	2975	0
380	20231219	123700	261519340	2975	2975	2975	2975	0
381	20231219	123600	261519340	2975	2975	2975	2975	0
382	20231219	123500	261519340	2975	2975	2975	2975	0
383	20231219	123400	261519340	2975	2975	2975	2975	36
384	20231219	123300	261412240	2975	2975	2975	2975	200
385	20231219	123200	260817240	2975	2975	2975	2975	0
386	20231219	123100	260817240	2975	2975	2975	2975	0
387	20231219	123000	260817240	2975	2975	2975	2975	8
388	20231219	122900	260793440	2975	2975	2975	2975	0
389	20231219	122800	260793440	2975	2975	2975	2975	0
390	20231219	122700	260793440	2975	2975	2975	2975	0
391	20231219	122600	260793440	2975	2975	2975	2975	0
392	20231219	122500	260793440	2975	2975	2975	2975	1
393	20231219	122400	260790465	2975	2975	2975	2975	0
394	20231219	122300	260790465	2975	2975	2975	2975	0
395	20231219	122200	260790465	2975	2975	2975	2975	0
396	20231219	122100	260790465	2975	2975	2975	2975	0
397	20231219	122000	260790465	2975	2975	2975	2975	0
398	20231219	121900	260790465	2975	2975	2975	2975	61
399	20231219	121800	260608990	2980	2980	2980	2980	0
400	20231219	121700	260608990	2980	2980	2980	2980	0
401	20231219	121600	260608990	2980	2980	2980	2980	40
402	20231219	121500	260489790	2980	2980	2980	2980	0
403	20231219	121400	260489790	2980	2980	2980	2980	0
404	20231219	121300	260489790	2980	2980	2980	2980	300
405	20231219	121200	259595790	2980	2980	2980	2980	20
406	20231219	121100	259536190	2980	2980	2980	2980	13
407	20231219	121000	259497450	2980	2980	2980	2980	1
408	20231219	120900	259494470	2980	2980	2980	2980	2
409	20231219	120800	259488510	2975	2975	2975	2975	0
410	20231219	120700	259488510	2975	2975	2975	2975	0
411	20231219	120600	259488510	2975	2975	2975	2975	500
412	20231219	120500	258001010	2975	2975	2975	2975	0
413	20231219	120400	258001010	2975	2975	2975	2975	195
414	20231219	120300	257420885	2975	2975	2975	2975	20
415	20231219	120200	257361385	2975	2980	2980	2975	502
416	20231219	120100	255865430	2980	2980	2980	2980	1
417	20231219	120000	255862450	2985	2985	2985	2985	3
418	20231219	115900	255853495	2980	2980	2980	2980	4612
419	20231219	115800	242109735	2980	2980	2980	2980	0
420	20231219	115700	242109735	2980	2980	2980	2980	1
421	20231219	115600	242106755	2980	2980	2980	2980	111
422	20231219	115500	241775975	2975	2975	2975	2975	40
423	20231219	115400	241656975	2980	2980	2980	2980	0
424	20231219	115300	241656975	2980	2975	2980	2975	1711
425	20231219	115200	236566730	2975	2975	2975	2975	60
426	20231219	115100	236388230	2975	2975	2975	2975	3
427	20231219	115000	236379305	2975	2975	2975	2975	0
428	20231219	114900	236379305	2975	2975	2975	2975	2
429	20231219	114800	236373355	2975	2975	2975	2975	595
430	20231219	114700	234603230	2975	2975	2975	2975	2805
431	20231219	114600	226258355	2975	2970	2975	2970	308
432	20231219	114500	225343570	2970	2970	2970	2970	1
433	20231219	114400	225340600	2975	2975	2975	2975	0
434	20231219	114300	225340600	2975	2975	2975	2975	0
435	20231219	114200	225340600	2975	2975	2975	2975	0
436	20231219	114100	225340600	2975	2975	2975	2975	0
437	20231219	114000	225340600	2975	2975	2975	2975	0
438	20231219	113900	225340600	2975	2975	2975	2975	600
439	20231219	113800	223555600	2975	2975	2975	2975	0
440	20231219	113700	223555600	2975	2975	2975	2975	0
441	20231219	113600	223555600	2975	2975	2975	2975	7
442	20231219	113500	223534775	2975	2970	2975	2970	101
443	20231219	113400	223234800	2975	2975	2975	2975	1
444	20231219	113300	223231825	2970	2970	2970	2970	2
445	20231219	113200	223225885	2965	2965	2965	2965	0
446	20231219	113100	223225885	2965	2965	2965	2965	0
447	20231219	113000	223225885	2965	2965	2965	2965	20
448	20231219	112900	223166585	2965	2970	2970	2965	603
449	20231219	112800	221378640	2975	2975	2975	2975	0
450	20231219	112700	221378640	2975	2975	2975	2975	0
451	20231219	112600	221378640	2975	2975	2975	2975	0
452	20231219	112500	221378640	2975	2975	2975	2975	0
453	20231219	112400	221378640	2975	2975	2975	2975	0
454	20231219	112300	221378640	2975	2975	2975	2975	0
455	20231219	112200	221378640	2975	2975	2975	2975	0
456	20231219	112100	221378640	2975	2975	2975	2975	0
457	20231219	112000	221378640	2975	2975	2975	2975	7
458	20231219	111900	221357815	2970	2970	2970	2970	1500
459	20231219	111800	216902815	2970	2970	2970	2970	0
460	20231219	111700	216902815	2970	2970	2970	2970	0
461	20231219	111600	216902815	2970	2970	2970	2970	36
462	20231219	111500	216795895	2960	2960	2960	2960	3500
463	20231219	111400	206435895	2965	2965	2965	2965	3528
464	20231219	111300	195975375	2965	2965	2965	2965	0
465	20231219	111200	195975375	2965	2965	2965	2965	45
466	20231219	111100	195841950	2970	2970	2970	2970	0
467	20231219	111000	195841950	2970	2970	2970	2970	0
468	20231219	110900	195841950	2970	2970	2970	2970	0
469	20231219	110800	195841950	2970	2970	2970	2970	13
470	20231219	110700	195803340	2970	2970	2970	2970	15
471	20231219	110600	195758790	2975	2975	2975	2975	14
472	20231219	110500	195717140	2975	2970	2975	2970	1000
473	20231219	110400	192747130	2970	2970	2970	2970	0
474	20231219	110300	192747130	2970	2970	2970	2970	0
475	20231219	110200	192747130	2970	2970	2970	2970	35
476	20231219	110100	192643180	2970	2970	2970	2970	6
477	20231219	110000	192625360	2970	2970	2970	2970	0
478	20231219	105900	192625360	2970	2970	2970	2970	3
479	20231219	105800	192616450	2960	2965	2965	2960	2000
480	20231219	105700	186696170	2970	2965	2970	2965	1050
481	20231219	105600	183582670	2965	2965	2965	2965	500
482	20231219	105500	182100170	2965	2970	2970	2965	169
483	20231219	105400	181598245	2970	2970	2970	2970	200
484	20231219	105300	181004245	2970	2970	2970	2970	2
485	20231219	105200	180998305	2970	2970	2970	2970	135
486	20231219	105100	180597355	2970	2970	2970	2970	23
487	20231219	105000	180529045	2975	2975	2975	2975	4
488	20231219	104900	180517145	2975	2975	2975	2975	0
489	20231219	104800	180517145	2975	2980	2980	2975	268
490	20231219	104700	179719005	2980	2980	2980	2980	40
491	20231219	104600	179599805	2980	2980	2980	2980	0
492	20231219	104500	179599805	2980	2975	2980	2975	10
493	20231219	104400	179570010	2985	2985	2985	2985	0
494	20231219	104300	179570010	2985	2985	2985	2985	0
495	20231219	104200	179570010	2985	2985	2985	2985	0
496	20231219	104100	179570010	2985	2975	2985	2975	14
497	20231219	104000	179528295	2970	2970	2970	2970	5
498	20231219	103900	179513445	2970	2970	2970	2970	0
499	20231219	103800	179513445	2970	2985	2985	2970	370
500	20231219	103700	178413495	2985	2975	2985	2975	223
501	20231219	103600	177749940	2985	2985	2985	2985	1
502	20231219	103500	177746955	2975	2970	2975	2970	804
503	20231219	103400	175357570	2975	2975	2975	2975	0
504	20231219	103300	175357570	2975	2975	2975	2975	21
505	20231219	103200	175295095	2975	2975	2975	2975	0
506	20231219	103100	175295095	2975	2975	2975	2975	0
507	20231219	103000	175295095	2975	2975	2975	2975	6
508	20231219	102900	175277245	2975	2975	2975	2975	9
509	20231219	102800	175250470	2975	2975	2975	2975	3
510	20231219	102700	175241545	2975	2975	2975	2975	0
511	20231219	102600	175241545	2975	2975	2975	2975	328
512	20231219	102500	174265745	2975	2975	2975	2975	0
513	20231219	102400	174265745	2975	2975	2975	2975	0
514	20231219	102300	174265745	2975	2975	2975	2975	2
515	20231219	102200	174259795	2985	2985	2985	2985	0
516	20231219	102100	174259795	2985	2985	2985	2985	0
517	20231219	102000	174259795	2985	2985	2985	2985	10
518	20231219	101900	174229945	2985	2985	2985	2975	111
519	20231219	101800	173898910	2980	2980	2980	2980	22
520	20231219	101700	173833350	2980	2975	2980	2975	49
521	20231219	101600	173687430	2975	2975	2975	2975	0
522	20231219	101500	173687430	2975	2975	2975	2975	103
523	20231219	101400	173381005	2980	2980	2980	2980	24
524	20231219	101300	173309485	2975	2975	2975	2975	101
525	20231219	101200	173009010	2975	2985	2985	2975	1092
526	20231219	101100	169754600	2980	2985	2985	2980	1478
527	20231219	101000	165349630	2990	2990	2990	2985	15
528	20231219	100900	165304815	2990	2990	2990	2990	2
529	20231219	100800	165298835	2985	2990	2990	2985	69
530	20231219	100700	165092680	2985	2990	2990	2985	668
531	20231219	100600	163098425	2990	2990	2990	2990	520
532	20231219	100500	161543625	2995	2995	2995	2995	24
533	20231219	100400	161471745	2995	2995	2995	2995	291
534	20231219	100300	160600200	3000	2995	3010	2995	4031
535	20231219	100200	148504575	3000	2995	3000	2990	959
536	20231219	100100	145633535	3000	2990	3000	2990	6095
537	20231219	100000	127358865	2990	2990	2995	2980	4248
538	20231219	095900	114671150	2990	2975	2995	2975	6541
539	20231219	095800	95126735	2975	2980	2980	2970	383
540	20231219	095700	93986835	2980	2975	2980	2970	3058
541	20231219	095600	84880525	2970	2970	2970	2970	12
542	20231219	095500	84844885	2970	2970	2970	2970	705
543	20231219	095400	82751035	2970	2970	2970	2970	937
544	20231219	095300	79968145	2970	2965	2970	2965	1251
545	20231219	095200	76258095	2960	2960	2960	2960	0
546	20231219	095100	76258095	2960	2960	2960	2960	0
547	20231219	095000	76258095	2960	2960	2960	2960	1031
548	20231219	094900	73206335	2960	2960	2960	2960	7
549	20231219	094800	73185615	2960	2960	2960	2960	4
550	20231219	094700	73173775	2955	2955	2955	2955	20
551	20231219	094600	73114675	2955	2955	2955	2955	0
552	20231219	094500	73114675	2955	2955	2955	2955	1101
553	20231219	094400	69861220	2955	2955	2955	2955	200
554	20231219	094300	69270220	2960	2960	2960	2960	8
555	20231219	094200	69246540	2960	2960	2960	2960	506
556	20231219	094100	67748780	2960	2960	2960	2960	0
557	20231219	094000	67748780	2960	2960	2960	2955	38
558	20231219	093900	67636440	2960	2960	2960	2955	159
559	20231219	093800	67166000	2960	2960	2960	2960	2
560	20231219	093700	67160080	2960	2960	2960	2960	1
561	20231219	093600	67157120	2950	2950	2950	2950	994
562	20231219	093500	64224820	2955	2960	2960	2955	11
563	20231219	093400	64192290	2960	2960	2960	2960	6
564	20231219	093300	64174530	2950	2960	2960	2950	1210
565	20231219	093200	60602415	2960	2960	2960	2960	107
566	20231219	093100	60285695	2960	2960	2960	2960	102
567	20231219	093000	59983775	2960	2960	2960	2960	1
568	20231219	092900	59980815	2960	2960	2960	2960	87
569	20231219	092800	59723295	2960	2960	2960	2960	1
570	20231219	092700	59720335	2965	2965	2965	2965	0
571	20231219	092600	59720335	2965	2965	2965	2965	1
572	20231219	092500	59717370	2965	2950	2965	2945	802
573	20231219	092400	57352265	2965	2955	2965	2955	219
574	20231219	092300	56703430	2955	2955	2955	2955	0
575	20231219	092200	56703430	2955	2940	2955	2940	2
576	20231219	092100	56697535	2940	2940	2940	2940	100
577	20231219	092000	56403535	2940	2955	2955	2940	2425
578	20231219	091900	49262960	2960	2955	2960	2955	36
579	20231219	091800	49156575	2955	2950	2955	2950	208
580	20231219	091700	48542935	2955	2955	2955	2950	202
581	20231219	091600	47947025	2950	2955	2955	2945	677
582	20231219	091500	45952670	2960	2960	2960	2955	95
583	20231219	091400	45671475	2960	2950	2960	2950	1206
584	20231219	091300	42107715	2950	2945	2950	2945	5875
585	20231219	091200	24804415	2950	2945	2950	2945	1199
586	20231219	091100	21272455	2950	2955	2955	2950	18
587	20231219	091000	21219300	2960	2945	2960	2945	1011
588	20231219	090900	18241890	2950	2950	2950	2950	480
589	20231219	090800	16825890	2960	2960	2960	2960	1
590	20231219	090700	16822930	2955	2955	2955	2955	1
591	20231219	090600	16819975	2960	2945	2960	2945	12
592	20231219	090500	16784610	2945	2940	2945	2940	301
593	20231219	090400	15899665	2940	2940	2940	2940	0
594	20231219	090300	15899665	2940	2940	2940	2940	100
595	20231219	090200	15605665	2955	2955	2955	2955	0
596	20231219	090100	15605665	2955	2950	2955	2950	1051
597	20231219	090000	12501185	2950	2940	2950	2930	4254