KissMeData/005160/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184400	809263815	5090	5090	5090	5090	2249
3	20231212	184300	809263815	5090	5090	5090	5090	0
4	20231212	184200	809263815	5090	5090	5090	5090	0
5	20231212	184100	809263815	5090	5090	5090	5090	0
6	20231212	184000	809263815	5090	5090	5090	5090	0
7	20231212	183900	809263815	5090	5090	5090	5090	0
8	20231212	183800	809263815	5090	5090	5090	5090	0
9	20231212	183700	809263815	5090	5090	5090	5090	0
10	20231212	183600	809263815	5090	5090	5090	5090	0
11	20231212	183500	809263815	5090	5090	5090	5090	0
12	20231212	183400	809263815	5090	5090	5090	5090	0
13	20231212	183300	809263815	5090	5090	5090	5090	0
14	20231212	183200	809263815	5090	5090	5090	5090	0
15	20231212	183100	809263815	5090	5090	5090	5090	0
16	20231212	183000	809263815	5090	5090	5090	5090	0
17	20231212	182900	809263815	5090	5090	5090	5090	0
18	20231212	182800	809263815	5090	5090	5090	5090	0
19	20231212	182700	809263815	5090	5090	5090	5090	0
20	20231212	182600	809263815	5090	5090	5090	5090	0
21	20231212	182500	809263815	5090	5090	5090	5090	0
22	20231212	182400	809263815	5090	5090	5090	5090	0
23	20231212	182300	809263815	5090	5090	5090	5090	0
24	20231212	182200	809263815	5090	5090	5090	5090	0
25	20231212	182100	809263815	5090	5090	5090	5090	0
26	20231212	182000	809263815	5090	5090	5090	5090	0
27	20231212	181900	809263815	5090	5090	5090	5090	0
28	20231212	181800	809263815	5090	5090	5090	5090	0
29	20231212	181700	809263815	5090	5090	5090	5090	0
30	20231212	181600	809263815	5090	5090	5090	5090	0
31	20231212	181500	809263815	5090	5090	5090	5090	0
32	20231212	181400	809263815	5090	5090	5090	5090	2249
33	20231212	181300	809263815	5090	5090	5090	5090	0
34	20231212	181200	809263815	5090	5090	5090	5090	0
35	20231212	181100	809263815	5090	5090	5090	5090	0
36	20231212	181000	809263815	5090	5090	5090	5090	0
37	20231212	180900	809263815	5090	5090	5090	5090	0
38	20231212	180800	809263815	5090	5090	5090	5090	0
39	20231212	180700	809263815	5090	5090	5090	5090	0
40	20231212	180600	809263815	5090	5090	5090	5090	0
41	20231212	180500	809263815	5090	5090	5090	5090	0
42	20231212	180400	809263815	5090	5090	5090	5090	0
43	20231212	180300	809263815	5090	5090	5090	5090	0
44	20231212	180200	809263815	5090	5090	5090	5090	0
45	20231212	180100	809263815	5090	5090	5090	5090	0
46	20231212	180000	809263815	5090	5090	5090	5090	0
47	20231212	175900	809263815	5090	5090	5090	5090	0
48	20231212	175800	809263815	5090	5090	5090	5090	0
49	20231212	175700	809263815	5090	5090	5090	5090	0
50	20231212	175600	809263815	5090	5090	5090	5090	0
51	20231212	175500	809263815	5090	5090	5090	5090	0
52	20231212	175400	809263815	5090	5090	5090	5090	0
53	20231212	175300	809263815	5090	5090	5090	5090	0
54	20231212	175200	809263815	5090	5090	5090	5090	0
55	20231212	175100	809263815	5090	5090	5090	5090	0
56	20231212	175000	809263815	5090	5090	5090	5090	0
57	20231212	174900	809263815	5090	5090	5090	5090	0
58	20231212	174800	809263815	5090	5090	5090	5090	0
59	20231212	174700	809263815	5090	5090	5090	5090	0
60	20231212	174600	809263815	5090	5090	5090	5090	0
61	20231212	174500	809263815	5090	5090	5090	5090	0
62	20231212	174400	809263815	5090	5090	5090	5090	2249
63	20231212	174300	809263815	5090	5090	5090	5090	0
64	20231212	174200	809263815	5090	5090	5090	5090	0
65	20231212	174100	809263815	5090	5090	5090	5090	0
66	20231212	174000	809263815	5090	5090	5090	5090	0
67	20231212	173900	809263815	5090	5090	5090	5090	0
68	20231212	173800	809263815	5090	5090	5090	5090	0
69	20231212	173700	809263815	5090	5090	5090	5090	0
70	20231212	173600	809263815	5090	5090	5090	5090	0
71	20231212	173500	809263815	5090	5090	5090	5090	0
72	20231212	173400	809263815	5090	5090	5090	5090	0
73	20231212	173300	809263815	5090	5090	5090	5090	0
74	20231212	173200	809263815	5090	5090	5090	5090	0
75	20231212	173100	809263815	5090	5090	5090	5090	0
76	20231212	173000	809263815	5090	5090	5090	5090	0
77	20231212	172900	809263815	5090	5090	5090	5090	0
78	20231212	172800	809263815	5090	5090	5090	5090	0
79	20231212	172700	809263815	5090	5090	5090	5090	0
80	20231212	172600	809263815	5090	5090	5090	5090	0
81	20231212	172500	809263815	5090	5090	5090	5090	0
82	20231212	172400	809263815	5090	5090	5090	5090	0
83	20231212	172300	809263815	5090	5090	5090	5090	0
84	20231212	172200	809263815	5090	5090	5090	5090	0
85	20231212	172100	809263815	5090	5090	5090	5090	0
86	20231212	172000	809263815	5090	5090	5090	5090	0
87	20231212	171900	809263815	5090	5090	5090	5090	0
88	20231212	171800	809263815	5090	5090	5090	5090	0
89	20231212	171700	809263815	5090	5090	5090	5090	0
90	20231212	171600	809263815	5090	5090	5090	5090	0
91	20231212	171500	809263815	5090	5090	5090	5090	0
92	20231212	171400	809263815	5090	5090	5090	5090	2249
93	20231212	171300	809263815	5090	5090	5090	5090	0
94	20231212	171200	809263815	5090	5090	5090	5090	0
95	20231212	171100	809263815	5090	5090	5090	5090	0
96	20231212	171000	809263815	5090	5090	5090	5090	0
97	20231212	170900	809263815	5090	5090	5090	5090	0
98	20231212	170800	809263815	5090	5090	5090	5090	0
99	20231212	170700	809263815	5090	5090	5090	5090	0
100	20231212	170600	809263815	5090	5090	5090	5090	0
101	20231212	170500	809263815	5090	5090	5090	5090	0
102	20231212	170400	809263815	5090	5090	5090	5090	0
103	20231212	170300	809263815	5090	5090	5090	5090	0
104	20231212	170200	809263815	5090	5090	5090	5090	0
105	20231212	170100	809263815	5090	5090	5090	5090	0
106	20231212	170000	809263815	5090	5090	5090	5090	0
107	20231212	165900	809263815	5090	5090	5090	5090	0
108	20231212	165800	809263815	5090	5090	5090	5090	0
109	20231212	165700	809263815	5090	5090	5090	5090	0
110	20231212	165600	809263815	5090	5090	5090	5090	0
111	20231212	165500	809263815	5090	5090	5090	5090	0
112	20231212	165400	809263815	5090	5090	5090	5090	0
113	20231212	165300	809263815	5090	5090	5090	5090	0
114	20231212	165200	809263815	5090	5090	5090	5090	0
115	20231212	165100	809263815	5090	5090	5090	5090	0
116	20231212	165000	809263815	5090	5090	5090	5090	0
117	20231212	164900	809263815	5090	5090	5090	5090	0
118	20231212	164800	809263815	5090	5090	5090	5090	0
119	20231212	164700	809263815	5090	5090	5090	5090	0
120	20231212	164600	809263815	5090	5090	5090	5090	0
121	20231212	164500	809263815	5090	5090	5090	5090	0
122	20231212	164400	809263815	5090	5090	5090	5090	2249
123	20231212	164300	809263815	5090	5090	5090	5090	0
124	20231212	164200	809263815	5090	5090	5090	5090	0
125	20231212	164100	809263815	5090	5090	5090	5090	0
126	20231212	164000	809263815	5090	5090	5090	5090	0
127	20231212	163900	809263815	5090	5090	5090	5090	0
128	20231212	163800	809263815	5090	5090	5090	5090	0
129	20231212	163700	809263815	5090	5090	5090	5090	0
130	20231212	163600	809263815	5090	5090	5090	5090	0
131	20231212	163500	809263815	5090	5090	5090	5090	0
132	20231212	163400	809263815	5090	5090	5090	5090	0
133	20231212	163300	809263815	5090	5090	5090	5090	0
134	20231212	163200	809263815	5090	5090	5090	5090	0
135	20231212	163100	809263815	5090	5090	5090	5090	0
136	20231212	163000	809263815	5090	5090	5090	5090	0
137	20231212	162900	809263815	5090	5090	5090	5090	0
138	20231212	162800	809263815	5090	5090	5090	5090	0
139	20231212	162700	809263815	5090	5090	5090	5090	0
140	20231212	162600	809263815	5090	5090	5090	5090	0
141	20231212	162500	809263815	5090	5090	5090	5090	0
142	20231212	162400	809263815	5090	5090	5090	5090	0
143	20231212	162300	809263815	5090	5090	5090	5090	0
144	20231212	162200	809263815	5090	5090	5090	5090	0
145	20231212	162100	809263815	5090	5090	5090	5090	0
146	20231212	162000	809263815	5090	5090	5090	5090	0
147	20231212	161900	809263815	5090	5090	5090	5090	0
148	20231212	161800	809263815	5090	5090	5090	5090	0
149	20231212	161700	809263815	5090	5090	5090	5090	0
150	20231212	161600	809263815	5090	5090	5090	5090	0
151	20231212	161500	809263815	5090	5090	5090	5090	0
152	20231212	161400	809263815	5090	5090	5090	5090	2249
153	20231212	161300	809263815	5090	5090	5090	5090	0
154	20231212	161200	809263815	5090	5090	5090	5090	0
155	20231212	161100	809263815	5090	5090	5090	5090	0
156	20231212	161000	809263815	5090	5090	5090	5090	0
157	20231212	160900	809263815	5090	5090	5090	5090	0
158	20231212	160800	809263815	5090	5090	5090	5090	0
159	20231212	160700	809263815	5090	5090	5090	5090	0
160	20231212	160600	809263815	5090	5090	5090	5090	0
161	20231212	160500	809263815	5090	5090	5090	5090	0
162	20231212	160400	809263815	5090	5090	5090	5090	0
163	20231212	160300	809263815	5090	5090	5090	5090	0
164	20231212	160200	809263815	5090	5090	5090	5090	0
165	20231212	160100	809263815	5090	5090	5090	5090	0
166	20231212	160000	809263815	5090	5090	5090	5090	0
167	20231212	155900	809263815	5090	5090	5090	5090	0
168	20231212	155800	809263815	5090	5090	5090	5090	0
169	20231212	155700	809263815	5090	5090	5090	5090	0
170	20231212	155600	809263815	5090	5090	5090	5090	0
171	20231212	155500	809263815	5090	5090	5090	5090	0
172	20231212	155400	809263815	5090	5090	5090	5090	0
173	20231212	155300	809263815	5090	5090	5090	5090	0
174	20231212	155200	809263815	5090	5090	5090	5090	0
175	20231212	155100	809263815	5090	5090	5090	5090	0
176	20231212	155000	809263815	5090	5090	5090	5090	0
177	20231212	154900	809263815	5090	5090	5090	5090	0
178	20231212	154800	809263815	5090	5090	5090	5090	0
179	20231212	154700	809263815	5090	5090	5090	5090	0
180	20231212	154600	809263815	5090	5090	5090	5090	0
181	20231212	154500	809263815	5090	5090	5090	5090	0
182	20231212	154400	809263815	5090	5090	5090	5090	2249
183	20231212	154300	809263815	5090	5090	5090	5090	0
184	20231212	154200	809263815	5090	5090	5090	5090	0
185	20231212	154100	809263815	5090	5090	5090	5090	0
186	20231212	154000	809263815	5090	5090	5090	5090	0
187	20231212	153900	809263815	5090	5090	5090	5090	0
188	20231212	153800	809263815	5090	5090	5090	5090	0
189	20231212	153700	809263815	5090	5090	5090	5090	0
190	20231212	153600	809263815	5090	5090	5090	5090	0
191	20231212	153500	809263815	5090	5090	5090	5090	0
192	20231212	153400	809263815	5090	5090	5090	5090	0
193	20231212	153300	809263815	5090	5090	5090	5090	0
194	20231212	153200	809263815	5090	5090	5090	5090	0
195	20231212	153100	809263815	5090	5090	5090	5090	0
196	20231212	153000	809263815	5090	5090	5090	5090	2249
197	20231212	152900	797816405	5100	5100	5100	5100	0
198	20231212	152800	797816405	5100	5100	5100	5100	0
199	20231212	152700	797816405	5100	5100	5100	5100	0
200	20231212	152600	797816405	5100	5100	5100	5100	0
201	20231212	152500	797816405	5100	5100	5100	5100	0
202	20231212	152400	797816405	5100	5100	5100	5100	0
203	20231212	152300	797816405	5100	5100	5100	5100	0
204	20231212	152200	797816405	5100	5100	5100	5100	0
205	20231212	152100	797816405	5100	5100	5100	5100	0
206	20231212	152000	797816405	5100	5100	5100	5100	0
207	20231212	151900	797816405	5100	5100	5100	5070	252
208	20231212	151800	796532135	5070	5110	5110	5070	2143
209	20231212	151700	785602945	5100	5060	5100	5060	4253
210	20231212	151600	763934885	5060	5060	5060	5060	14
211	20231212	151500	763864045	5070	5070	5070	5070	96
212	20231212	151400	763377325	5070	5070	5070	5070	48
213	20231212	151300	763133965	5090	5070	5090	5070	28
214	20231212	151200	762991985	5070	5070	5070	5070	57
215	20231212	151100	762702995	5070	5070	5070	5070	80
216	20231212	151000	762297395	5070	5070	5070	5070	151
217	20231212	150900	761531825	5060	5060	5060	5060	0
218	20231212	150800	761531825	5060	5060	5060	5060	61
219	20231212	150700	761223165	5060	5080	5080	5060	297
220	20231212	150600	759715475	5090	5090	5090	5090	0
221	20231212	150500	759715475	5090	5090	5090	5090	152
222	20231212	150400	758941795	5080	5080	5080	5080	1
223	20231212	150300	758936715	5090	5090	5090	5090	120
224	20231212	150200	758325915	5090	5080	5090	5080	140
225	20231212	150100	757613415	5080	5080	5080	5080	3
226	20231212	150000	757598175	5080	5080	5080	5080	10
227	20231212	145900	757547375	5080	5080	5080	5080	1
228	20231212	145800	757542295	5090	5090	5090	5090	20
229	20231212	145700	757440495	5090	5090	5090	5090	0
230	20231212	145600	757440495	5090	5090	5090	5090	200
231	20231212	145500	756422495	5090	5090	5090	5090	1
232	20231212	145400	756417405	5080	5080	5080	5080	44
233	20231212	145300	756193885	5080	5080	5080	5080	1
234	20231212	145200	756188805	5080	5080	5080	5080	39
235	20231212	145100	755990685	5080	5080	5080	5080	11
236	20231212	145000	755934805	5090	5090	5090	5090	200
237	20231212	144900	754916805	5090	5090	5090	5090	0
238	20231212	144800	754916805	5090	5080	5090	5080	151
239	20231212	144700	754148495	5080	5080	5080	5080	0
240	20231212	144600	754148495	5080	5080	5080	5080	10
241	20231212	144500	754097695	5080	5080	5080	5080	230
242	20231212	144400	752929295	5090	5080	5090	5080	129
243	20231212	144300	752272775	5090	5100	5100	5090	4
244	20231212	144200	752252405	5080	5080	5100	5080	212
245	20231212	144100	751175425	5100	5100	5100	5090	988
246	20231212	144000	746144485	5090	5090	5090	5090	251
247	20231212	143900	744866895	5090	5090	5090	5090	0
248	20231212	143800	744866895	5090	5090	5090	5090	36
249	20231212	143700	744683655	5060	5060	5060	5060	0
250	20231212	143600	744683655	5060	5060	5060	5060	1
251	20231212	143500	744678595	5060	5060	5060	5060	1100
252	20231212	143400	739112595	5090	5090	5090	5090	0
253	20231212	143300	739112595	5090	5090	5090	5090	0
254	20231212	143200	739112595	5090	5090	5090	5090	101
255	20231212	143100	738598505	5090	5090	5090	5090	1
256	20231212	143000	738593415	5090	5070	5090	5060	7
257	20231212	142900	738557895	5060	5070	5070	5060	773
258	20231212	142800	734638815	5060	5060	5060	5060	120
259	20231212	142700	734031615	5070	5070	5070	5070	865
260	20231212	142600	729646065	5070	5070	5070	5070	40
261	20231212	142500	729443265	5070	5070	5070	5070	115
262	20231212	142400	728860215	5070	5070	5070	5070	252
263	20231212	142300	727582575	5070	5070	5070	5070	200
264	20231212	142200	726568575	5070	5080	5080	5070	225
265	20231212	142100	725427725	5080	5080	5080	5080	0
266	20231212	142000	725427725	5080	5080	5080	5080	5
267	20231212	141900	725402325	5090	5090	5090	5090	0
268	20231212	141800	725402325	5090	5090	5090	5090	0
269	20231212	141700	725402325	5090	5070	5090	5070	3
270	20231212	141600	725387095	5070	5070	5070	5070	0
271	20231212	141500	725387095	5070	5070	5070	5070	2
272	20231212	141400	725376955	5090	5090	5090	5090	196
273	20231212	141300	724379315	5090	5090	5090	5090	0
274	20231212	141200	724379315	5090	5090	5090	5090	0
275	20231212	141100	724379315	5090	5090	5090	5090	1
276	20231212	141000	724374225	5070	5070	5070	5070	1
277	20231212	140900	724369155	5090	5090	5090	5090	0
278	20231212	140800	724369155	5090	5080	5090	5080	1039
279	20231212	140700	719091025	5080	5080	5080	5060	592
280	20231212	140600	716084485	5060	5080	5090	5060	2002
281	20231212	140500	705919395	5090	5090	5090	5090	0
282	20231212	140400	705919395	5090	5080	5090	5080	1504
283	20231212	140300	698279065	5080	5070	5080	5070	650
284	20231212	140200	694982065	5070	5070	5070	5070	100
285	20231212	140100	694475065	5080	5070	5080	5060	2440
286	20231212	140000	682091175	5080	5090	5090	5080	92
287	20231212	135900	681623805	5080	5080	5090	5080	649
288	20231212	135800	678326875	5090	5090	5090	5090	133
289	20231212	135700	677649905	5090	5100	5100	5090	510
290	20231212	135600	675053905	5100	5100	5100	5100	700
291	20231212	135500	671483905	5100	5090	5100	5090	125
292	20231212	135400	670847385	5090	5100	5100	5090	135
293	20231212	135300	670158985	5100	5090	5110	5090	232
294	20231212	135200	668975975	5110	5100	5110	5100	697
295	20231212	135100	665421265	5100	5100	5100	5100	59
296	20231212	135000	665120365	5100	5100	5100	5100	11
297	20231212	134900	665064265	5090	5090	5090	5090	56
298	20231212	134800	664779225	5100	5110	5110	5100	96
299	20231212	134700	664289535	5110	5120	5120	5100	641
300	20231212	134600	661019555	5120	5110	5120	5100	993
301	20231212	134500	655946905	5100	5090	5100	5090	620
302	20231212	134400	652787845	5090	5090	5090	5090	0
303	20231212	134300	652787845	5090	5090	5090	5090	2
304	20231212	134200	652777665	5090	5090	5090	5080	12
305	20231212	134100	652716635	5090	5080	5090	5080	5247
306	20231212	134000	626061865	5080	5070	5080	5060	88
307	20231212	133900	625616485	5080	5070	5080	5070	5293
308	20231212	133800	598729975	5070	5070	5080	5070	243
309	20231212	133700	597497925	5070	5080	5080	5070	61
310	20231212	133600	597188345	5070	5080	5080	5070	373
311	20231212	133500	595297035	5090	5090	5090	5090	0
312	20231212	133400	595297035	5090	5080	5090	5080	25
313	20231212	133300	595170025	5090	5080	5090	5080	273
314	20231212	133200	593783175	5090	5090	5090	5080	868
315	20231212	133100	589365805	5090	5080	5090	5080	389
316	20231212	133000	587389575	5080	5090	5090	5080	505
317	20231212	132900	584819295	5100	5080	5100	5070	4334
318	20231212	132800	562764235	5070	5020	5140	5020	44376
319	20231212	132700	337026495	5020	5020	5020	5020	0
320	20231212	132600	337026495	5020	5020	5020	5020	0
321	20231212	132500	337026495	5020	5020	5020	5020	2
322	20231212	132400	337016455	5010	5010	5010	5010	0
323	20231212	132300	337016455	5010	5010	5010	5010	0
324	20231212	132200	337016455	5010	5010	5010	5010	2
325	20231212	132100	337006435	5000	5000	5000	5000	0
326	20231212	132000	337006435	5000	5000	5000	5000	0
327	20231212	131900	337006435	5000	5020	5020	5000	24
328	20231212	131800	336886415	5030	5030	5030	5030	0
329	20231212	131700	336886415	5030	5030	5030	5030	0
330	20231212	131600	336886415	5030	5030	5030	5030	21
331	20231212	131500	336780785	5040	5040	5040	5040	0
332	20231212	131400	336780785	5040	5040	5040	5040	0
333	20231212	131300	336780785	5040	5040	5040	5040	0
334	20231212	131200	336780785	5040	5010	5040	5010	2000
335	20231212	131100	326732855	5000	5000	5000	5000	0
336	20231212	131000	326732855	5000	5000	5000	5000	0
337	20231212	130900	326732855	5000	5000	5000	5000	0
338	20231212	130800	326732855	5000	5000	5000	5000	0
339	20231212	130700	326732855	5000	5000	5000	5000	4
340	20231212	130600	326712855	5000	5000	5000	5000	0
341	20231212	130500	326712855	5000	5000	5000	5000	130
342	20231212	130400	326062855	5000	5000	5000	5000	1
343	20231212	130300	326057855	5000	5000	5000	5000	325
344	20231212	130200	324432855	5000	5000	5000	5000	0
345	20231212	130100	324432855	5000	5000	5000	5000	0
346	20231212	130000	324432855	5000	5000	5000	5000	200
347	20231212	125900	323432855	5000	5010	5010	5000	201
348	20231212	125800	322427845	5000	5000	5000	5000	50
349	20231212	125700	322177845	5000	5000	5000	5000	1
350	20231212	125600	322172845	5000	5000	5000	5000	0
351	20231212	125500	322172845	5000	5000	5000	5000	130
352	20231212	125400	321522845	5000	5000	5000	5000	1
353	20231212	125300	321517845	5010	5010	5010	5010	229
354	20231212	125200	320370555	5020	5020	5020	5020	0
355	20231212	125100	320370555	5020	5020	5020	5020	0
356	20231212	125000	320370555	5020	5020	5020	5020	0
357	20231212	124900	320370555	5020	5010	5020	5010	3
358	20231212	124800	320355505	5020	5020	5020	5020	32
359	20231212	124700	320194865	5020	5020	5020	5020	0
360	20231212	124600	320194865	5020	5020	5020	5020	0
361	20231212	124500	320194865	5020	5020	5020	5020	0
362	20231212	124400	320194865	5020	5020	5020	5020	63
363	20231212	124300	319878605	5010	5010	5010	5010	95
364	20231212	124200	319402655	5020	5020	5020	5020	0
365	20231212	124100	319402655	5020	5020	5020	5020	100
366	20231212	124000	318900655	5020	5020	5020	5020	0
367	20231212	123900	318900655	5020	5020	5020	5010	72
368	20231212	123800	318539225	5010	5010	5010	5010	100
369	20231212	123700	318038225	5010	5010	5010	5010	0
370	20231212	123600	318038225	5010	5010	5010	5010	800
371	20231212	123500	314030225	5010	5010	5010	5010	38
372	20231212	123400	313839845	5010	5010	5010	5010	21
373	20231212	123300	313734635	5010	5010	5010	5010	5
374	20231212	123200	313709585	5020	5020	5020	5020	30
375	20231212	123100	313558985	5020	5020	5020	5020	146
376	20231212	123000	312826065	5020	5020	5020	5020	50
377	20231212	122900	312575065	5020	5020	5020	5020	10
378	20231212	122800	312524865	5010	5010	5010	5010	20
379	20231212	122700	312424665	5020	5020	5020	5020	0
380	20231212	122600	312424665	5020	5020	5020	5020	2
381	20231212	122500	312414625	5010	5010	5010	5010	30
382	20231212	122400	312264325	5010	5020	5020	5010	2314
383	20231212	122300	300666785	5020	5020	5020	5020	0
384	20231212	122200	300666785	5020	5020	5020	5020	99
385	20231212	122100	300169805	5020	5020	5020	5020	10
386	20231212	122000	300119605	5020	5020	5020	5020	11
387	20231212	121900	300064385	5020	5020	5020	5020	0
388	20231212	121800	300064385	5020	5020	5020	5020	20
389	20231212	121700	299963985	5020	5020	5020	5020	10
390	20231212	121600	299913785	5020	5020	5020	5020	0
391	20231212	121500	299913785	5020	5020	5020	5020	15
392	20231212	121400	299838485	5020	5020	5020	5020	0
393	20231212	121300	299838485	5020	5020	5020	5020	0
394	20231212	121200	299838485	5020	5020	5020	5020	1
395	20231212	121100	299833465	5020	5020	5020	5020	2
396	20231212	121000	299823425	5020	5020	5020	5020	10
397	20231212	120900	299773225	5020	5020	5020	5020	23
398	20231212	120800	299657765	5020	5020	5020	5020	0
399	20231212	120700	299657765	5020	5020	5020	5020	0
400	20231212	120600	299657765	5020	5020	5020	5020	1
401	20231212	120500	299652745	5020	5020	5020	5020	18
402	20231212	120400	299562385	5010	5010	5010	5010	0
403	20231212	120300	299562385	5010	5020	5020	5010	36
404	20231212	120200	299381695	5020	5020	5020	5020	504
405	20231212	120100	296851615	5020	5020	5020	5020	0
406	20231212	120000	296851615	5020	5020	5020	5020	338
407	20231212	115900	295154855	5020	5030	5030	5020	21
408	20231212	115800	295049235	5030	5030	5030	5020	27
409	20231212	115700	294913475	5030	5030	5030	5030	104
410	20231212	115600	294390355	5030	5030	5030	5030	0
411	20231212	115500	294390355	5030	5030	5030	5030	0
412	20231212	115400	294390355	5030	5030	5030	5030	20
413	20231212	115300	294289755	5030	5030	5030	5030	1
414	20231212	115200	294284725	5030	5030	5030	5030	101
415	20231212	115100	293776695	5030	5030	5030	5020	54
416	20231212	115000	293505095	5030	5030	5030	5030	2
417	20231212	114900	293495035	5030	5030	5030	5030	0
418	20231212	114800	293495035	5030	5030	5030	5030	9
419	20231212	114700	293449765	5030	5030	5030	5030	1
420	20231212	114600	293444735	5030	5030	5030	5030	50
421	20231212	114500	293193235	5030	5020	5030	5020	60
422	20231212	114400	292891835	5030	5030	5030	5030	0
423	20231212	114300	292891835	5030	5030	5030	5030	0
424	20231212	114200	292891835	5030	5030	5030	5030	1
425	20231212	114100	292886805	5030	5030	5030	5030	0
426	20231212	114000	292886805	5030	5030	5030	5030	72
427	20231212	113900	292524645	5020	5020	5020	5020	0
428	20231212	113800	292524645	5020	5020	5020	5020	0
429	20231212	113700	292524645	5020	5020	5020	5020	0
430	20231212	113600	292524645	5020	5020	5020	5020	0
431	20231212	113500	292524645	5020	5030	5030	5020	2
432	20231212	113400	292514595	5020	5040	5040	5020	3
433	20231212	113300	292499505	5040	5040	5040	5040	0
434	20231212	113200	292499505	5040	5020	5040	5020	300
435	20231212	113100	290988005	5010	5010	5010	5010	0
436	20231212	113000	290988005	5010	5020	5020	5010	100
437	20231212	112900	290486715	5010	5010	5010	5010	0
438	20231212	112800	290486715	5010	5020	5020	5010	370
439	20231212	112700	288631045	5020	5030	5040	5020	1063
440	20231212	112600	283294055	5030	5030	5030	5030	1
441	20231212	112500	283289025	5030	5030	5030	5030	4
442	20231212	112400	283268905	5020	5020	5020	5020	1000
443	20231212	112300	278248905	5020	5020	5020	5020	53
444	20231212	112200	277982845	5050	5050	5050	5050	0
445	20231212	112100	277982845	5050	5050	5050	5050	5
446	20231212	112000	277957595	5050	5050	5050	5050	0
447	20231212	111900	277957595	5050	5030	5050	5010	874
448	20231212	111800	273567755	5040	5040	5040	5040	0
449	20231212	111700	273567755	5040	5050	5060	5040	588
450	20231212	111600	270603225	5050	5050	5050	5050	30
451	20231212	111500	270451725	5050	5060	5060	5050	212
452	20231212	111400	269379105	5040	5040	5040	5040	0
453	20231212	111300	269379105	5040	5040	5040	5040	10
454	20231212	111200	269328705	5040	5050	5050	5040	301
455	20231212	111100	267811645	5050	5050	5050	5050	248
456	20231212	111000	266559245	5050	5050	5060	5050	773
457	20231212	110900	262654135	5060	5070	5070	5060	2765
458	20231212	110800	248662195	5070	5070	5070	5070	301
459	20231212	110700	247136125	5070	5060	5070	5060	1067
460	20231212	110600	241736785	5060	5070	5070	5060	696
461	20231212	110500	238213465	5060	5040	5070	5040	2265
462	20231212	110400	226752965	5040	5040	5060	5030	3589
463	20231212	110300	208650225	5040	5020	5040	5020	2880
464	20231212	110200	194173925	5010	5010	5020	5010	1019
465	20231212	110100	189068265	5010	4995	5010	4995	560
466	20231212	110000	186262815	5010	5000	5010	4995	102
467	20231212	105900	185752810	5010	4990	5010	4990	7497
468	20231212	105800	148300440	4990	4990	4990	4990	0
469	20231212	105700	148300440	4990	4990	4990	4990	20
470	20231212	105600	148200640	4990	4990	4990	4990	81
471	20231212	105500	147796450	4990	4990	4990	4990	0
472	20231212	105400	147796450	4990	4985	4990	4985	122
473	20231212	105300	147187780	4990	4990	4990	4990	1
474	20231212	105200	147182790	4990	4990	4990	4990	1
475	20231212	105100	147177800	4980	4980	4980	4980	0
476	20231212	105000	147177800	4980	4980	4980	4980	0
477	20231212	104900	147177800	4980	4980	4980	4980	100
478	20231212	104800	146679800	4980	4980	4980	4980	347
479	20231212	104700	144951740	4990	4990	4990	4990	0
480	20231212	104600	144951740	4990	4990	4990	4990	0
481	20231212	104500	144951740	4990	4985	4990	4985	446
482	20231212	104400	142728330	4980	4980	4980	4980	3510
483	20231212	104300	125248530	4985	4985	4985	4985	674
484	20231212	104200	121888640	4985	4985	4985	4985	21
485	20231212	104100	121783955	4985	4980	4985	4980	145
486	20231212	104000	121061805	4980	4980	4980	4980	100
487	20231212	103900	120563805	4980	4980	4980	4980	10
488	20231212	103800	120514005	4985	4985	4985	4985	47
489	20231212	103700	120279710	4990	4990	4990	4990	0
490	20231212	103600	120279710	4990	4990	4990	4990	40
491	20231212	103500	120080110	4990	4990	4990	4985	140
492	20231212	103400	119382110	4990	4985	4990	4985	81
493	20231212	103300	118978320	4980	4980	4980	4980	100
494	20231212	103200	118480320	4980	4980	4980	4980	1
495	20231212	103100	118475340	4970	4960	4970	4960	651
496	20231212	103000	115242870	4960	4960	4960	4960	200
497	20231212	102900	114250870	4960	4960	4960	4960	200
498	20231212	102800	113258870	4960	4980	4980	4960	307
499	20231212	102700	111734120	4980	4980	4980	4980	0
500	20231212	102600	111734120	4980	4980	4980	4980	447
501	20231212	102500	109508060	4985	4985	4985	4985	2
502	20231212	102400	109498090	4985	4985	4985	4985	2
503	20231212	102300	109488120	4985	4985	4990	4980	1715
504	20231212	102200	100939485	4985	4990	4990	4985	142
505	20231212	102100	100231565	4995	4995	4995	4995	103
506	20231212	102000	99717080	4995	4990	4995	4985	113
507	20231212	101900	99153580	4995	4995	4995	4995	0
508	20231212	101800	99153580	4995	4980	4995	4980	1650
509	20231212	101700	90930535	4980	4975	4980	4975	1050
510	20231212	101600	85702760	4970	4970	4970	4970	20
511	20231212	101500	85603360	4975	4975	4975	4975	0
512	20231212	101400	85603360	4975	4975	4975	4975	0
513	20231212	101300	85603360	4975	4975	4975	4975	21
514	20231212	101200	85498885	4975	4975	4975	4975	19
515	20231212	101100	85404360	4980	4975	4980	4975	532
516	20231212	101000	82757655	4975	4975	4975	4975	10
517	20231212	100900	82707905	4975	4975	4975	4975	1
518	20231212	100800	82702930	4970	4970	4970	4970	0
519	20231212	100700	82702930	4970	4970	4970	4970	25
520	20231212	100600	82578680	4975	4975	4975	4975	40
521	20231212	100500	82379680	4975	4975	4975	4975	0
522	20231212	100400	82379680	4975	4975	4975	4975	0
523	20231212	100300	82379680	4975	4975	4975	4975	1
524	20231212	100200	82374705	4970	4970	4970	4970	14
525	20231212	100100	82305125	4970	4970	4975	4970	114
526	20231212	100000	81738510	4975	4970	4975	4970	101
527	20231212	095900	81236535	4970	4970	4970	4970	339
528	20231212	095800	79551705	4970	4970	4970	4970	0
529	20231212	095700	79551705	4970	4970	4970	4970	0
530	20231212	095600	79551705	4970	4970	4970	4970	0
531	20231212	095500	79551705	4970	4960	4970	4960	162
532	20231212	095400	78748090	4955	4955	4955	4955	0
533	20231212	095300	78748090	4955	4955	4955	4955	7
534	20231212	095200	78713405	4955	4955	4955	4955	0
535	20231212	095100	78713405	4955	4955	4955	4955	50
536	20231212	095000	78465655	4955	4955	4955	4955	0
537	20231212	094900	78465655	4955	4955	4955	4955	1
538	20231212	094800	78460700	4950	4950	4950	4950	100
539	20231212	094700	77965700	4945	4945	4945	4945	30
540	20231212	094600	77817350	4945	4945	4945	4945	0
541	20231212	094500	77817350	4945	4945	4945	4945	0
542	20231212	094400	77817350	4945	4945	4945	4945	63
543	20231212	094300	77505815	4945	4945	4945	4945	100
544	20231212	094200	77011315	4960	4945	4960	4945	400
545	20231212	094100	75031800	4945	4950	4950	4945	42
546	20231212	094000	74824025	4950	4950	4950	4950	200
547	20231212	093900	73834025	4950	4950	4950	4950	901
548	20231212	093800	69374075	4960	4940	4960	4940	23
549	20231212	093700	69260435	4950	4945	4950	4945	1000
550	20231212	093600	64313220	4945	4945	4945	4945	1
551	20231212	093500	64308275	4930	4930	4930	4930	0
552	20231212	093400	64308275	4930	4930	4930	4930	14
553	20231212	093300	64239255	4930	4935	4935	4930	250
554	20231212	093200	63005815	4935	4935	4935	4935	445
555	20231212	093100	60809740	4935	4935	4935	4935	3
556	20231212	093000	60794935	4935	4935	4935	4935	108
557	20231212	092900	60261955	4935	4950	4950	4935	556
558	20231212	092800	57512310	4950	4950	4950	4950	99
559	20231212	092700	57022260	4955	4960	4960	4955	761
560	20231212	092600	53248460	4960	4965	4965	4960	977
561	20231212	092500	48398545	4975	4975	4975	4975	5
562	20231212	092400	48373670	4975	4965	4975	4965	203
563	20231212	092300	47365760	4965	4965	4965	4965	10
564	20231212	092200	47316110	4960	4960	4960	4960	1000
565	20231212	092100	42356110	4975	4975	4975	4975	5
566	20231212	092000	42331235	4975	4975	4975	4975	0
567	20231212	091900	42331235	4975	4965	4980	4965	508
568	20231212	091800	39804060	4960	4960	4960	4960	3343
569	20231212	091700	23222780	4970	4970	4970	4970	8
570	20231212	091600	23183020	4965	4965	4965	4965	100
571	20231212	091500	22686520	4960	4960	4960	4960	10
572	20231212	091400	22636920	4960	4960	4960	4960	1273
573	20231212	091300	16322840	4960	4980	4980	4960	204
574	20231212	091200	15307290	4980	4980	4980	4980	20
575	20231212	091100	15207690	4995	4995	4995	4995	7
576	20231212	091000	15172725	4995	4995	4995	4995	2
577	20231212	090900	15162735	4995	4995	4995	4995	2
578	20231212	090800	15152745	5000	5000	5000	5000	30
579	20231212	090700	15002745	5000	4995	5000	4995	979
580	20231212	090600	10109845	4995	4990	4995	4990	693
581	20231212	090500	6649620	4990	4990	4995	4955	428
582	20231212	090400	4514035	4990	4990	4990	4955	159
583	20231212	090300	3720975	4990	4975	4990	4975	255
584	20231212	090200	2450600	4930	4930	4930	4930	12
585	20231212	090100	2391440	4955	4945	4955	4945	166
586	20231212	090000	1569150	4950	4950	4950	4950	317