KissMeData/049180/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192900	324077720	2180	2180	2180	2180	2641
3	20231211	192800	324077720	2180	2180	2180	2180	0
4	20231211	192700	324077720	2180	2180	2180	2180	0
5	20231211	192600	324077720	2180	2180	2180	2180	0
6	20231211	192500	324077720	2180	2180	2180	2180	0
7	20231211	192400	324077720	2180	2180	2180	2180	0
8	20231211	192300	324077720	2180	2180	2180	2180	0
9	20231211	192200	324077720	2180	2180	2180	2180	0
10	20231211	192100	324077720	2180	2180	2180	2180	0
11	20231211	192000	324077720	2180	2180	2180	2180	0
12	20231211	191900	324077720	2180	2180	2180	2180	0
13	20231211	191800	324077720	2180	2180	2180	2180	0
14	20231211	191700	324077720	2180	2180	2180	2180	0
15	20231211	191600	324077720	2180	2180	2180	2180	0
16	20231211	191500	324077720	2180	2180	2180	2180	0
17	20231211	191400	324077720	2180	2180	2180	2180	0
18	20231211	191300	324077720	2180	2180	2180	2180	0
19	20231211	191200	324077720	2180	2180	2180	2180	0
20	20231211	191100	324077720	2180	2180	2180	2180	0
21	20231211	191000	324077720	2180	2180	2180	2180	0
22	20231211	190900	324077720	2180	2180	2180	2180	0
23	20231211	190800	324077720	2180	2180	2180	2180	0
24	20231211	190700	324077720	2180	2180	2180	2180	0
25	20231211	190600	324077720	2180	2180	2180	2180	0
26	20231211	190500	324077720	2180	2180	2180	2180	0
27	20231211	190400	324077720	2180	2180	2180	2180	0
28	20231211	190300	324077720	2180	2180	2180	2180	0
29	20231211	190200	324077720	2180	2180	2180	2180	0
30	20231211	190100	324077720	2180	2180	2180	2180	0
31	20231211	190000	324077720	2180	2180	2180	2180	0
32	20231211	185900	324077720	2180	2180	2180	2180	2641
33	20231211	185800	324077720	2180	2180	2180	2180	0
34	20231211	185700	324077720	2180	2180	2180	2180	0
35	20231211	185600	324077720	2180	2180	2180	2180	0
36	20231211	185500	324077720	2180	2180	2180	2180	0
37	20231211	185400	324077720	2180	2180	2180	2180	0
38	20231211	185300	324077720	2180	2180	2180	2180	0
39	20231211	185200	324077720	2180	2180	2180	2180	0
40	20231211	185100	324077720	2180	2180	2180	2180	0
41	20231211	185000	324077720	2180	2180	2180	2180	0
42	20231211	184900	324077720	2180	2180	2180	2180	0
43	20231211	184800	324077720	2180	2180	2180	2180	0
44	20231211	184700	324077720	2180	2180	2180	2180	0
45	20231211	184600	324077720	2180	2180	2180	2180	0
46	20231211	184500	324077720	2180	2180	2180	2180	0
47	20231211	184400	324077720	2180	2180	2180	2180	0
48	20231211	184300	324077720	2180	2180	2180	2180	0
49	20231211	184200	324077720	2180	2180	2180	2180	0
50	20231211	184100	324077720	2180	2180	2180	2180	0
51	20231211	184000	324077720	2180	2180	2180	2180	0
52	20231211	183900	324077720	2180	2180	2180	2180	0
53	20231211	183800	324077720	2180	2180	2180	2180	0
54	20231211	183700	324077720	2180	2180	2180	2180	0
55	20231211	183600	324077720	2180	2180	2180	2180	0
56	20231211	183500	324077720	2180	2180	2180	2180	0
57	20231211	183400	324077720	2180	2180	2180	2180	0
58	20231211	183300	324077720	2180	2180	2180	2180	0
59	20231211	183200	324077720	2180	2180	2180	2180	0
60	20231211	183100	324077720	2180	2180	2180	2180	0
61	20231211	183000	324077720	2180	2180	2180	2180	0
62	20231211	182900	324077720	2180	2180	2180	2180	2641
63	20231211	182800	324077720	2180	2180	2180	2180	0
64	20231211	182700	324077720	2180	2180	2180	2180	0
65	20231211	182600	324077720	2180	2180	2180	2180	0
66	20231211	182500	324077720	2180	2180	2180	2180	0
67	20231211	182400	324077720	2180	2180	2180	2180	0
68	20231211	182300	324077720	2180	2180	2180	2180	0
69	20231211	182200	324077720	2180	2180	2180	2180	0
70	20231211	182100	324077720	2180	2180	2180	2180	0
71	20231211	182000	324077720	2180	2180	2180	2180	0
72	20231211	181900	324077720	2180	2180	2180	2180	0
73	20231211	181800	324077720	2180	2180	2180	2180	0
74	20231211	181700	324077720	2180	2180	2180	2180	0
75	20231211	181600	324077720	2180	2180	2180	2180	0
76	20231211	181500	324077720	2180	2180	2180	2180	0
77	20231211	181400	324077720	2180	2180	2180	2180	0
78	20231211	181300	324077720	2180	2180	2180	2180	0
79	20231211	181200	324077720	2180	2180	2180	2180	0
80	20231211	181100	324077720	2180	2180	2180	2180	0
81	20231211	181000	324077720	2180	2180	2180	2180	0
82	20231211	180900	324077720	2180	2180	2180	2180	0
83	20231211	180800	324077720	2180	2180	2180	2180	0
84	20231211	180700	324077720	2180	2180	2180	2180	0
85	20231211	180600	324077720	2180	2180	2180	2180	0
86	20231211	180500	324077720	2180	2180	2180	2180	0
87	20231211	180400	324077720	2180	2180	2180	2180	0
88	20231211	180300	324077720	2180	2180	2180	2180	0
89	20231211	180200	324077720	2180	2180	2180	2180	0
90	20231211	180100	324077720	2180	2180	2180	2180	0
91	20231211	180000	324077720	2180	2180	2180	2180	0
92	20231211	175900	324077720	2180	2180	2180	2180	2641
93	20231211	175800	324077720	2180	2180	2180	2180	0
94	20231211	175700	324077720	2180	2180	2180	2180	0
95	20231211	175600	324077720	2180	2180	2180	2180	0
96	20231211	175500	324077720	2180	2180	2180	2180	0
97	20231211	175400	324077720	2180	2180	2180	2180	0
98	20231211	175300	324077720	2180	2180	2180	2180	0
99	20231211	175200	324077720	2180	2180	2180	2180	0
100	20231211	175100	324077720	2180	2180	2180	2180	0
101	20231211	175000	324077720	2180	2180	2180	2180	0
102	20231211	174900	324077720	2180	2180	2180	2180	0
103	20231211	174800	324077720	2180	2180	2180	2180	0
104	20231211	174700	324077720	2180	2180	2180	2180	0
105	20231211	174600	324077720	2180	2180	2180	2180	0
106	20231211	174500	324077720	2180	2180	2180	2180	0
107	20231211	174400	324077720	2180	2180	2180	2180	0
108	20231211	174300	324077720	2180	2180	2180	2180	0
109	20231211	174200	324077720	2180	2180	2180	2180	0
110	20231211	174100	324077720	2180	2180	2180	2180	0
111	20231211	174000	324077720	2180	2180	2180	2180	0
112	20231211	173900	324077720	2180	2180	2180	2180	0
113	20231211	173800	324077720	2180	2180	2180	2180	0
114	20231211	173700	324077720	2180	2180	2180	2180	0
115	20231211	173600	324077720	2180	2180	2180	2180	0
116	20231211	173500	324077720	2180	2180	2180	2180	0
117	20231211	173400	324077720	2180	2180	2180	2180	0
118	20231211	173300	324077720	2180	2180	2180	2180	0
119	20231211	173200	324077720	2180	2180	2180	2180	0
120	20231211	173100	324077720	2180	2180	2180	2180	0
121	20231211	173000	324077720	2180	2180	2180	2180	0
122	20231211	172900	324077720	2180	2180	2180	2180	2641
123	20231211	172800	324077720	2180	2180	2180	2180	0
124	20231211	172700	324077720	2180	2180	2180	2180	0
125	20231211	172600	324077720	2180	2180	2180	2180	0
126	20231211	172500	324077720	2180	2180	2180	2180	0
127	20231211	172400	324077720	2180	2180	2180	2180	0
128	20231211	172300	324077720	2180	2180	2180	2180	0
129	20231211	172200	324077720	2180	2180	2180	2180	0
130	20231211	172100	324077720	2180	2180	2180	2180	0
131	20231211	172000	324077720	2180	2180	2180	2180	0
132	20231211	171900	324077720	2180	2180	2180	2180	0
133	20231211	171800	324077720	2180	2180	2180	2180	0
134	20231211	171700	324077720	2180	2180	2180	2180	0
135	20231211	171600	324077720	2180	2180	2180	2180	0
136	20231211	171500	324077720	2180	2180	2180	2180	0
137	20231211	171400	324077720	2180	2180	2180	2180	0
138	20231211	171300	324077720	2180	2180	2180	2180	0
139	20231211	171200	324077720	2180	2180	2180	2180	0
140	20231211	171100	324077720	2180	2180	2180	2180	0
141	20231211	171000	324077720	2180	2180	2180	2180	0
142	20231211	170900	324077720	2180	2180	2180	2180	0
143	20231211	170800	324077720	2180	2180	2180	2180	0
144	20231211	170700	324077720	2180	2180	2180	2180	0
145	20231211	170600	324077720	2180	2180	2180	2180	0
146	20231211	170500	324077720	2180	2180	2180	2180	0
147	20231211	170400	324077720	2180	2180	2180	2180	0
148	20231211	170300	324077720	2180	2180	2180	2180	0
149	20231211	170200	324077720	2180	2180	2180	2180	0
150	20231211	170100	324077720	2180	2180	2180	2180	0
151	20231211	170000	324077720	2180	2180	2180	2180	0
152	20231211	165900	324077720	2180	2180	2180	2180	2641
153	20231211	165800	324077720	2180	2180	2180	2180	0
154	20231211	165700	324077720	2180	2180	2180	2180	0
155	20231211	165600	324077720	2180	2180	2180	2180	0
156	20231211	165500	324077720	2180	2180	2180	2180	0
157	20231211	165400	324077720	2180	2180	2180	2180	0
158	20231211	165300	324077720	2180	2180	2180	2180	0
159	20231211	165200	324077720	2180	2180	2180	2180	0
160	20231211	165100	324077720	2180	2180	2180	2180	0
161	20231211	165000	324077720	2180	2180	2180	2180	0
162	20231211	164900	324077720	2180	2180	2180	2180	0
163	20231211	164800	324077720	2180	2180	2180	2180	0
164	20231211	164700	324077720	2180	2180	2180	2180	0
165	20231211	164600	324077720	2180	2180	2180	2180	0
166	20231211	164500	324077720	2180	2180	2180	2180	0
167	20231211	164400	324077720	2180	2180	2180	2180	0
168	20231211	164300	324077720	2180	2180	2180	2180	0
169	20231211	164200	324077720	2180	2180	2180	2180	0
170	20231211	164100	324077720	2180	2180	2180	2180	0
171	20231211	164000	324077720	2180	2180	2180	2180	0
172	20231211	163900	324077720	2180	2180	2180	2180	0
173	20231211	163800	324077720	2180	2180	2180	2180	0
174	20231211	163700	324077720	2180	2180	2180	2180	0
175	20231211	163600	324077720	2180	2180	2180	2180	0
176	20231211	163500	324077720	2180	2180	2180	2180	0
177	20231211	163400	324077720	2180	2180	2180	2180	0
178	20231211	163300	324077720	2180	2180	2180	2180	0
179	20231211	163200	324077720	2180	2180	2180	2180	0
180	20231211	163100	324077720	2180	2180	2180	2180	0
181	20231211	163000	324077720	2180	2180	2180	2180	0
182	20231211	162900	324077720	2180	2180	2180	2180	2641
183	20231211	162800	324077720	2180	2180	2180	2180	0
184	20231211	162700	324077720	2180	2180	2180	2180	0
185	20231211	162600	324077720	2180	2180	2180	2180	0
186	20231211	162500	324077720	2180	2180	2180	2180	0
187	20231211	162400	324077720	2180	2180	2180	2180	0
188	20231211	162300	324077720	2180	2180	2180	2180	0
189	20231211	162200	324077720	2180	2180	2180	2180	0
190	20231211	162100	324077720	2180	2180	2180	2180	0
191	20231211	162000	324077720	2180	2180	2180	2180	0
192	20231211	161900	324077720	2180	2180	2180	2180	0
193	20231211	161800	324077720	2180	2180	2180	2180	0
194	20231211	161700	324077720	2180	2180	2180	2180	0
195	20231211	161600	324077720	2180	2180	2180	2180	0
196	20231211	161500	324077720	2180	2180	2180	2180	0
197	20231211	161400	324077720	2180	2180	2180	2180	0
198	20231211	161300	324077720	2180	2180	2180	2180	0
199	20231211	161200	324077720	2180	2180	2180	2180	0
200	20231211	161100	324077720	2180	2180	2180	2180	0
201	20231211	161000	324077720	2180	2180	2180	2180	0
202	20231211	160900	324077720	2180	2180	2180	2180	0
203	20231211	160800	324077720	2180	2180	2180	2180	0
204	20231211	160700	324077720	2180	2180	2180	2180	0
205	20231211	160600	324077720	2180	2180	2180	2180	0
206	20231211	160500	324077720	2180	2180	2180	2180	0
207	20231211	160400	324077720	2180	2180	2180	2180	0
208	20231211	160300	324077720	2180	2180	2180	2180	0
209	20231211	160200	324077720	2180	2180	2180	2180	0
210	20231211	160100	324077720	2180	2180	2180	2180	0
211	20231211	160000	324077720	2180	2180	2180	2180	0
212	20231211	155900	324077720	2180	2180	2180	2180	2641
213	20231211	155800	324077720	2180	2180	2180	2180	0
214	20231211	155700	324077720	2180	2180	2180	2180	0
215	20231211	155600	324077720	2180	2180	2180	2180	0
216	20231211	155500	324077720	2180	2180	2180	2180	0
217	20231211	155400	324077720	2180	2180	2180	2180	0
218	20231211	155300	324077720	2180	2180	2180	2180	0
219	20231211	155200	324077720	2180	2180	2180	2180	0
220	20231211	155100	324077720	2180	2180	2180	2180	0
221	20231211	155000	324077720	2180	2180	2180	2180	0
222	20231211	154900	324077720	2180	2180	2180	2180	0
223	20231211	154800	324077720	2180	2180	2180	2180	0
224	20231211	154700	324077720	2180	2180	2180	2180	0
225	20231211	154600	324077720	2180	2180	2180	2180	0
226	20231211	154500	324077720	2180	2180	2180	2180	0
227	20231211	154400	324077720	2180	2180	2180	2180	0
228	20231211	154300	324077720	2180	2180	2180	2180	0
229	20231211	154200	324077720	2180	2180	2180	2180	0
230	20231211	154100	324077720	2180	2180	2180	2180	0
231	20231211	154000	324077720	2180	2180	2180	2180	0
232	20231211	153900	324077720	2180	2180	2180	2180	0
233	20231211	153800	324077720	2180	2180	2180	2180	0
234	20231211	153700	324077720	2180	2180	2180	2180	0
235	20231211	153600	324077720	2180	2180	2180	2180	0
236	20231211	153500	324077720	2180	2180	2180	2180	0
237	20231211	153400	324077720	2180	2180	2180	2180	0
238	20231211	153300	324077720	2180	2180	2180	2180	0
239	20231211	153200	324077720	2180	2180	2180	2180	0
240	20231211	153100	324077720	2180	2180	2180	2180	0
241	20231211	153000	324077720	2180	2180	2180	2180	2641
242	20231211	152900	318320340	2200	2200	2200	2200	0
243	20231211	152800	318320340	2200	2200	2200	2200	0
244	20231211	152700	318320340	2200	2200	2200	2200	0
245	20231211	152600	318320340	2200	2200	2200	2200	0
246	20231211	152500	318320340	2200	2200	2200	2200	0
247	20231211	152400	318320340	2200	2200	2200	2200	0
248	20231211	152300	318320340	2200	2200	2200	2200	0
249	20231211	152200	318320340	2200	2200	2200	2200	0
250	20231211	152100	318320340	2200	2200	2200	2200	0
251	20231211	152000	318320340	2200	2200	2200	2200	0
252	20231211	151900	318320340	2200	2200	2200	2200	223
253	20231211	151800	317829740	2170	2180	2200	2170	8630
254	20231211	151700	299046210	2200	2200	2205	2180	8068
255	20231211	151600	281418385	2200	2200	2200	2200	532
256	20231211	151500	280247985	2200	2200	2200	2200	203
257	20231211	151400	279801385	2190	2190	2190	2190	127
258	20231211	151300	279523255	2190	2190	2190	2190	1
259	20231211	151200	279521065	2190	2190	2190	2190	4
260	20231211	151100	279512305	2190	2190	2190	2190	0
261	20231211	151000	279512305	2190	2190	2190	2190	0
262	20231211	150900	279512305	2190	2190	2190	2190	25
263	20231211	150800	279457555	2190	2190	2190	2190	100
264	20231211	150700	279238555	2185	2185	2185	2185	0
265	20231211	150600	279238555	2185	2185	2185	2185	5
266	20231211	150500	279227630	2190	2195	2195	2190	102
267	20231211	150400	279003750	2195	2195	2195	2195	455
268	20231211	150300	278005025	2185	2185	2185	2185	2
269	20231211	150200	278000655	2185	2185	2185	2185	0
270	20231211	150100	278000655	2185	2185	2185	2185	0
271	20231211	150000	278000655	2185	2195	2195	2185	5230
272	20231211	145900	266565130	2200	2200	2200	2200	20
273	20231211	145800	266521130	2200	2200	2200	2200	5
274	20231211	145700	266510130	2200	2200	2200	2200	174
275	20231211	145600	266127330	2195	2195	2195	2195	100
276	20231211	145500	265907830	2195	2195	2195	2195	0
277	20231211	145400	265907830	2195	2195	2195	2195	21
278	20231211	145300	265861735	2195	2195	2195	2195	5
279	20231211	145200	265850760	2190	2195	2195	2190	779
280	20231211	145100	264142250	2195	2190	2195	2190	521
281	20231211	145000	262998760	2195	2195	2195	2195	0
282	20231211	144900	262998760	2195	2195	2195	2195	5
283	20231211	144800	262987785	2195	2190	2195	2190	616
284	20231211	144700	261637165	2190	2190	2190	2190	0
285	20231211	144600	261637165	2190	2190	2190	2190	0
286	20231211	144500	261637165	2190	2190	2190	2190	0
287	20231211	144400	261637165	2190	2190	2190	2190	0
288	20231211	144300	261637165	2190	2190	2190	2190	0
289	20231211	144200	261637165	2190	2190	2190	2190	0
290	20231211	144100	261637165	2190	2190	2190	2190	0
291	20231211	144000	261637165	2190	2195	2195	2190	640
292	20231211	143900	260235540	2195	2195	2195	2195	11
293	20231211	143800	260211395	2195	2195	2195	2195	20
294	20231211	143700	260167495	2195	2195	2195	2195	0
295	20231211	143600	260167495	2195	2195	2195	2195	0
296	20231211	143500	260167495	2195	2195	2195	2195	5
297	20231211	143400	260156520	2195	2195	2195	2195	0
298	20231211	143300	260156520	2195	2195	2195	2195	0
299	20231211	143200	260156520	2195	2190	2195	2190	46
300	20231211	143100	260055555	2190	2190	2190	2190	0
301	20231211	143000	260055555	2190	2190	2190	2190	0
302	20231211	142900	260055555	2190	2190	2190	2190	0
303	20231211	142800	260055555	2190	2190	2190	2190	998
304	20231211	142700	257869935	2190	2190	2190	2190	228
305	20231211	142600	257370615	2190	2190	2190	2190	0
306	20231211	142500	257370615	2190	2190	2190	2190	0
307	20231211	142400	257370615	2190	2190	2190	2190	548
308	20231211	142300	256170495	2190	2190	2190	2190	150
309	20231211	142200	255841995	2190	2190	2190	2190	61
310	20231211	142100	255708405	2190	2190	2190	2190	210
311	20231211	142000	255248505	2190	2190	2190	2190	100
312	20231211	141900	255029505	2195	2195	2195	2195	0
313	20231211	141800	255029505	2195	2195	2195	2195	2
314	20231211	141700	255025115	2190	2190	2190	2190	0
315	20231211	141600	255025115	2190	2190	2190	2190	0
316	20231211	141500	255025115	2190	2190	2190	2190	0
317	20231211	141400	255025115	2190	2190	2190	2190	0
318	20231211	141300	255025115	2190	2190	2190	2190	0
319	20231211	141200	255025115	2190	2190	2190	2190	0
320	20231211	141100	255025115	2190	2190	2190	2190	0
321	20231211	141000	255025115	2190	2190	2190	2190	0
322	20231211	140900	255025115	2190	2190	2190	2190	0
323	20231211	140800	255025115	2190	2190	2190	2190	0
324	20231211	140700	255025115	2190	2190	2190	2190	10
325	20231211	140600	255003215	2190	2190	2190	2190	0
326	20231211	140500	255003215	2190	2190	2190	2190	0
327	20231211	140400	255003215	2190	2190	2190	2190	0
328	20231211	140300	255003215	2190	2190	2190	2190	0
329	20231211	140200	255003215	2190	2190	2190	2190	0
330	20231211	140100	255003215	2190	2190	2190	2190	400
331	20231211	140000	254127215	2190	2195	2195	2190	4231
332	20231211	135900	244852295	2200	2200	2200	2200	450
333	20231211	135800	243862295	2200	2200	2200	2200	2300
334	20231211	135700	238802295	2200	2200	2200	2200	0
335	20231211	135600	238802295	2200	2200	2200	2200	10
336	20231211	135500	238780295	2200	2200	2200	2200	600
337	20231211	135400	237460295	2200	2200	2200	2200	505
338	20231211	135300	236349295	2205	2205	2205	2205	100
339	20231211	135200	236128795	2205	2200	2205	2200	301
340	20231211	135100	235466590	2200	2200	2200	2200	200
341	20231211	135000	235026590	2200	2200	2200	2200	0
342	20231211	134900	235026590	2200	2195	2200	2195	342
343	20231211	134800	234274290	2200	2200	2200	2200	50
344	20231211	134700	234164290	2200	2200	2200	2200	585
345	20231211	134600	232877290	2200	2200	2200	2200	50
346	20231211	134500	232767290	2195	2195	2195	2195	0
347	20231211	134400	232767290	2195	2195	2195	2195	90
348	20231211	134300	232569740	2200	2200	2200	2200	406
349	20231211	134200	231676540	2200	2200	2200	2200	109
350	20231211	134100	231436740	2200	2200	2200	2200	605
351	20231211	134000	230105740	2200	2200	2200	2200	512
352	20231211	133900	228979340	2200	2200	2200	2200	2205
353	20231211	133800	224128340	2200	2200	2200	2200	5600
354	20231211	133700	211808340	2200	2200	2200	2200	0
355	20231211	133600	211808340	2200	2200	2200	2200	0
356	20231211	133500	211808340	2200	2200	2200	2200	100
357	20231211	133400	211588340	2195	2195	2195	2195	0
358	20231211	133300	211588340	2195	2195	2195	2195	6
359	20231211	133200	211575170	2200	2200	2200	2200	0
360	20231211	133100	211575170	2200	2200	2200	2200	0
361	20231211	133000	211575170	2200	2200	2200	2200	0
362	20231211	132900	211575170	2200	2200	2200	2200	80
363	20231211	132800	211399170	2195	2195	2195	2195	0
364	20231211	132700	211399170	2195	2195	2195	2195	51
365	20231211	132600	211287225	2195	2195	2195	2195	0
366	20231211	132500	211287225	2195	2195	2195	2195	0
367	20231211	132400	211287225	2195	2195	2195	2195	0
368	20231211	132300	211287225	2195	2195	2195	2195	0
369	20231211	132200	211287225	2195	2195	2195	2195	0
370	20231211	132100	211287225	2195	2200	2200	2195	12
371	20231211	132000	211260835	2195	2195	2200	2195	1111
372	20231211	131900	208822185	2195	2195	2195	2195	0
373	20231211	131800	208822185	2195	2195	2195	2195	0
374	20231211	131700	208822185	2195	2195	2195	2195	0
375	20231211	131600	208822185	2195	2195	2195	2195	0
376	20231211	131500	208822185	2195	2195	2195	2195	0
377	20231211	131400	208822185	2195	2195	2195	2195	36
378	20231211	131300	208743165	2195	2195	2195	2195	4
379	20231211	131200	208734385	2195	2195	2195	2195	0
380	20231211	131100	208734385	2195	2195	2195	2195	0
381	20231211	131000	208734385	2195	2195	2195	2195	0
382	20231211	130900	208734385	2195	2195	2195	2195	100
383	20231211	130800	208514885	2195	2195	2195	2195	0
384	20231211	130700	208514885	2195	2195	2195	2195	100
385	20231211	130600	208295385	2195	2195	2195	2195	0
386	20231211	130500	208295385	2195	2200	2200	2195	513
387	20231211	130400	207166850	2195	2195	2195	2195	0
388	20231211	130300	207166850	2195	2195	2195	2195	0
389	20231211	130200	207166850	2195	2195	2195	2195	146
390	20231211	130100	206846380	2195	2195	2195	2195	0
391	20231211	130000	206846380	2195	2195	2195	2195	0
392	20231211	125900	206846380	2195	2195	2195	2195	0
393	20231211	125800	206846380	2195	2195	2195	2195	187
394	20231211	125700	206435915	2195	2195	2195	2195	813
395	20231211	125600	204651380	2195	2195	2195	2195	30
396	20231211	125500	204585530	2195	2195	2195	2195	1060
397	20231211	125400	202258830	2195	2195	2195	2195	1263
398	20231211	125300	199486545	2200	2200	2200	2200	5
399	20231211	125200	199475545	2200	2200	2200	2200	0
400	20231211	125100	199475545	2200	2200	2200	2200	0
401	20231211	125000	199475545	2200	2200	2200	2200	0
402	20231211	124900	199475545	2200	2200	2200	2200	7
403	20231211	124800	199460145	2200	2200	2200	2200	450
404	20231211	124700	198470145	2195	2195	2195	2195	0
405	20231211	124600	198470145	2195	2195	2195	2195	327
406	20231211	124500	197752380	2195	2195	2195	2195	97
407	20231211	124400	197539465	2190	2190	2190	2190	135
408	20231211	124300	197243815	2190	2190	2190	2190	0
409	20231211	124200	197243815	2190	2190	2190	2190	0
410	20231211	124100	197243815	2190	2190	2190	2190	0
411	20231211	124000	197243815	2190	2190	2190	2190	0
412	20231211	123900	197243815	2190	2190	2190	2190	0
413	20231211	123800	197243815	2190	2190	2190	2190	50
414	20231211	123700	197134315	2190	2190	2190	2190	0
415	20231211	123600	197134315	2190	2190	2190	2190	10
416	20231211	123500	197112415	2185	2185	2185	2185	0
417	20231211	123400	197112415	2185	2185	2185	2185	0
418	20231211	123300	197112415	2185	2185	2185	2185	0
419	20231211	123200	197112415	2185	2185	2185	2185	0
420	20231211	123100	197112415	2185	2185	2185	2185	0
421	20231211	123000	197112415	2185	2190	2190	2185	1000
422	20231211	122900	194926875	2190	2190	2190	2190	0
423	20231211	122800	194926875	2190	2190	2190	2190	1000
424	20231211	122700	192736875	2195	2195	2195	2195	7
425	20231211	122600	192721510	2200	2190	2200	2190	89
426	20231211	122500	192525880	2195	2195	2195	2195	3
427	20231211	122400	192519295	2190	2190	2190	2190	400
428	20231211	122300	191643295	2190	2190	2190	2190	251
429	20231211	122200	191093605	2195	2195	2195	2195	143
430	20231211	122100	190779720	2195	2195	2195	2195	0
431	20231211	122000	190779720	2195	2195	2195	2195	0
432	20231211	121900	190779720	2195	2195	2195	2195	0
433	20231211	121800	190779720	2195	2195	2195	2190	1583
434	20231211	121700	187312940	2190	2190	2190	2190	0
435	20231211	121600	187312940	2190	2190	2190	2190	0
436	20231211	121500	187312940	2190	2200	2200	2190	108
437	20231211	121400	187075840	2195	2200	2200	2195	11057
438	20231211	121300	162760745	2200	2205	2205	2200	4528
439	20231211	121200	152778385	2205	2205	2205	2205	200
440	20231211	121100	152337385	2205	2205	2205	2205	0
441	20231211	121000	152337385	2205	2205	2205	2205	0
442	20231211	120900	152337385	2205	2210	2210	2205	2527
443	20231211	120800	146765310	2210	2210	2210	2210	0
444	20231211	120700	146765310	2210	2210	2210	2210	0
445	20231211	120600	146765310	2210	2210	2210	2210	0
446	20231211	120500	146765310	2210	2210	2210	2210	0
447	20231211	120400	146765310	2210	2210	2210	2210	0
448	20231211	120300	146765310	2210	2210	2210	2210	1331
449	20231211	120200	143823800	2210	2210	2210	2210	0
450	20231211	120100	143823800	2210	2210	2210	2210	0
451	20231211	120000	143823800	2210	2210	2210	2210	0
452	20231211	115900	143823800	2210	2210	2210	2210	0
453	20231211	115800	143823800	2210	2210	2210	2210	0
454	20231211	115700	143823800	2210	2210	2210	2210	0
455	20231211	115600	143823800	2210	2210	2210	2210	0
456	20231211	115500	143823800	2210	2210	2210	2210	1
457	20231211	115400	143821590	2215	2215	2215	2215	0
458	20231211	115300	143821590	2215	2215	2215	2215	0
459	20231211	115200	143821590	2215	2215	2215	2215	0
460	20231211	115100	143821590	2215	2215	2215	2215	0
461	20231211	115000	143821590	2215	2215	2215	2215	0
462	20231211	114900	143821590	2215	2215	2215	2215	0
463	20231211	114800	143821590	2215	2215	2215	2215	360
464	20231211	114700	143024190	2215	2215	2215	2215	0
465	20231211	114600	143024190	2215	2220	2220	2215	647
466	20231211	114500	141590835	2215	2215	2215	2215	1107
467	20231211	114400	139138830	2215	2215	2215	2215	10
468	20231211	114300	139116680	2215	2215	2215	2215	0
469	20231211	114200	139116680	2215	2215	2215	2215	0
470	20231211	114100	139116680	2215	2215	2215	2215	0
471	20231211	114000	139116680	2215	2215	2215	2215	0
472	20231211	113900	139116680	2215	2215	2215	2215	0
473	20231211	113800	139116680	2215	2215	2215	2215	0
474	20231211	113700	139116680	2215	2215	2215	2215	0
475	20231211	113600	139116680	2215	2215	2215	2215	0
476	20231211	113500	139116680	2215	2215	2215	2215	0
477	20231211	113400	139116680	2215	2215	2215	2215	0
478	20231211	113300	139116680	2215	2215	2215	2215	0
479	20231211	113200	139116680	2215	2215	2215	2215	0
480	20231211	113100	139116680	2215	2215	2215	2215	0
481	20231211	113000	139116680	2215	2215	2215	2215	2
482	20231211	112900	139112250	2210	2210	2210	2210	0
483	20231211	112800	139112250	2210	2210	2210	2210	620
484	20231211	112700	137742050	2210	2210	2210	2210	0
485	20231211	112600	137742050	2210	2210	2210	2210	0
486	20231211	112500	137742050	2210	2210	2210	2210	0
487	20231211	112400	137742050	2210	2210	2210	2210	156
488	20231211	112300	137397290	2220	2220	2220	2220	0
489	20231211	112200	137397290	2220	2220	2220	2220	11
490	20231211	112100	137372870	2220	2220	2220	2220	0
491	20231211	112000	137372870	2220	2220	2220	2220	0
492	20231211	111900	137372870	2220	2220	2220	2220	11
493	20231211	111800	137348450	2215	2215	2215	2215	0
494	20231211	111700	137348450	2215	2215	2215	2215	2
495	20231211	111600	137344020	2220	2220	2220	2220	1
496	20231211	111500	137341800	2220	2220	2220	2220	10
497	20231211	111400	137319600	2220	2210	2220	2210	1343
498	20231211	111300	134343040	2205	2205	2205	2205	0
499	20231211	111200	134343040	2205	2210	2210	2205	5000
500	20231211	111100	123297850	2215	2215	2215	2215	300
501	20231211	111000	122633350	2220	2220	2220	2220	0
502	20231211	110900	122633350	2220	2220	2220	2220	0
503	20231211	110800	122633350	2220	2220	2220	2220	10
504	20231211	110700	122611150	2215	2220	2220	2215	220
505	20231211	110600	122123750	2220	2220	2220	2220	10
506	20231211	110500	122101550	2215	2215	2215	2215	200
507	20231211	110400	121658550	2215	2215	2215	2215	0
508	20231211	110300	121658550	2215	2215	2215	2215	250
509	20231211	110200	121104800	2215	2215	2215	2215	0
510	20231211	110100	121104800	2215	2215	2215	2215	0
511	20231211	110000	121104800	2215	2215	2215	2215	0
512	20231211	105900	121104800	2215	2215	2215	2215	250
513	20231211	105800	120551050	2215	2215	2215	2215	0
514	20231211	105700	120551050	2215	2215	2215	2215	250
515	20231211	105600	119997300	2215	2220	2220	2215	640
516	20231211	105500	118579250	2215	2215	2215	2215	0
517	20231211	105400	118579250	2215	2220	2220	2215	525
518	20231211	105300	117415250	2220	2220	2220	2220	13
519	20231211	105200	117386390	2215	2215	2215	2215	0
520	20231211	105100	117386390	2215	2215	2215	2215	570
521	20231211	105000	116123840	2215	2215	2215	2215	0
522	20231211	104900	116123840	2215	2215	2215	2215	300
523	20231211	104800	115459340	2215	2220	2220	2215	1150
524	20231211	104700	112910840	2220	2220	2220	2220	0
525	20231211	104600	112910840	2220	2220	2220	2220	0
526	20231211	104500	112910840	2220	2220	2220	2220	506
527	20231211	104400	111787520	2220	2220	2220	2220	244
528	20231211	104300	111245840	2215	2215	2215	2215	0
529	20231211	104200	111245840	2215	2210	2215	2210	641
530	20231211	104100	109828205	2215	2215	2215	2215	96
531	20231211	104000	109615565	2215	2215	2215	2215	0
532	20231211	103900	109615565	2215	2215	2215	2215	8
533	20231211	103800	109597845	2215	2215	2215	2215	36
534	20231211	103700	109518105	2215	2215	2215	2215	0
535	20231211	103600	109518105	2215	2215	2215	2215	0
536	20231211	103500	109518105	2215	2215	2215	2215	455
537	20231211	103400	108510280	2215	2215	2215	2215	0
538	20231211	103300	108510280	2215	2215	2215	2215	0
539	20231211	103200	108510280	2215	2215	2215	2215	0
540	20231211	103100	108510280	2215	2215	2215	2215	4
541	20231211	103000	108501420	2215	2215	2215	2215	15
542	20231211	102900	108468195	2215	2215	2215	2215	497
543	20231211	102800	107367340	2220	2215	2220	2215	19
544	20231211	102700	107325195	2215	2215	2215	2215	485
545	20231211	102600	106250920	2215	2215	2215	2215	0
546	20231211	102500	106250920	2215	2215	2215	2215	20
547	20231211	102400	106206620	2210	2210	2210	2210	1588
548	20231211	102300	102697140	2215	2215	2215	2215	0
549	20231211	102200	102697140	2215	2215	2215	2215	0
550	20231211	102100	102697140	2215	2215	2215	2215	0
551	20231211	102000	102697140	2215	2215	2215	2215	0
552	20231211	101900	102697140	2215	2215	2215	2215	115
553	20231211	101800	102442415	2210	2210	2210	2210	0
554	20231211	101700	102442415	2210	2210	2210	2210	0
555	20231211	101600	102442415	2210	2210	2210	2210	0
556	20231211	101500	102442415	2210	2215	2215	2210	2900
557	20231211	101400	96018995	2215	2220	2220	2215	312
558	20231211	101300	95327855	2215	2220	2220	2215	357
559	20231211	101200	94537065	2220	2220	2220	2220	1476
560	20231211	101100	91260345	2220	2220	2220	2220	1
561	20231211	101000	91258125	2220	2220	2220	2220	550
562	20231211	100900	90037125	2225	2225	2225	2225	0
563	20231211	100800	90037125	2225	2225	2225	2225	20
564	20231211	100700	89992625	2220	2220	2220	2220	50
565	20231211	100600	89881625	2225	2225	2225	2225	0
566	20231211	100500	89881625	2225	2225	2225	2225	3
567	20231211	100400	89874950	2220	2220	2220	2220	0
568	20231211	100300	89874950	2220	2225	2225	2220	200
569	20231211	100200	89430930	2230	2230	2230	2230	0
570	20231211	100100	89430930	2230	2225	2230	2225	2211
571	20231211	100000	84510400	2225	2225	2225	2225	0
572	20231211	095900	84510400	2225	2225	2225	2225	41
573	20231211	095800	84419175	2230	2230	2230	2230	39
574	20231211	095700	84332205	2230	2225	2230	2225	173
575	20231211	095600	83946475	2230	2230	2230	2230	275
576	20231211	095500	83333225	2230	2230	2230	2230	20
577	20231211	095400	83288625	2230	2225	2230	2225	306
578	20231211	095300	82607525	2230	2230	2230	2230	0
579	20231211	095200	82607525	2230	2230	2230	2230	0
580	20231211	095100	82607525	2230	2225	2230	2225	1111
581	20231211	095000	80131350	2220	2220	2220	2220	318
582	20231211	094900	79425390	2220	2220	2220	2220	1
583	20231211	094800	79423170	2220	2220	2220	2220	250
584	20231211	094700	78868170	2220	2220	2220	2220	3
585	20231211	094600	78861510	2220	2220	2220	2220	1
586	20231211	094500	78859290	2230	2230	2230	2230	20
587	20231211	094400	78814690	2230	2225	2230	2225	451
588	20231211	094300	77810490	2215	2220	2220	2215	500
589	20231211	094200	76702970	2225	2225	2225	2225	15
590	20231211	094100	76669595	2220	2220	2220	2215	832
591	20231211	094000	74825055	2215	2215	2215	2215	0
592	20231211	093900	74825055	2215	2215	2215	2215	505
593	20231211	093800	73706480	2220	2220	2220	2220	0
594	20231211	093700	73706480	2220	2220	2220	2220	8
595	20231211	093600	73688720	2215	2215	2215	2215	278
596	20231211	093500	73072950	2215	2215	2215	2215	2
597	20231211	093400	73068520	2210	2205	2210	2205	105
598	20231211	093300	72836980	2205	2205	2205	2205	718
599	20231211	093200	71253790	2205	2210	2210	2205	2227
600	20231211	093100	66338700	2210	2215	2215	2210	980
601	20231211	093000	64168445	2220	2220	2220	2220	3
602	20231211	092900	64161785	2215	2215	2215	2215	640
603	20231211	092800	62744185	2210	2230	2230	2210	2183
604	20231211	092700	57896760	2235	2235	2235	2235	213
605	20231211	092600	57420705	2235	2235	2235	2235	311
606	20231211	092500	56725620	2240	2240	2240	2240	0
607	20231211	092400	56725620	2240	2240	2240	2240	0
608	20231211	092300	56725620	2240	2240	2240	2240	72
609	20231211	092200	56564340	2240	2245	2245	2240	283
610	20231211	092100	55929905	2245	2245	2245	2245	141
611	20231211	092000	55613360	2250	2250	2250	2250	1013
612	20231211	091900	53334110	2255	2255	2255	2255	0
613	20231211	091800	53334110	2255	2255	2255	2255	483
614	20231211	091700	52244945	2260	2260	2260	2260	57
615	20231211	091600	52116125	2255	2255	2255	2250	2208
616	20231211	091500	47137450	2250	2255	2255	2250	1224
617	20231211	091400	44382330	2250	2245	2250	2240	4716
618	20231211	091300	33783820	2250	2235	2250	2230	1245
619	20231211	091200	30999235	2225	2225	2245	2220	3059
620	20231211	091100	24170500	2240	2230	2240	2230	1478
621	20231211	091000	20866280	2230	2240	2240	2230	603
622	20231211	090900	19515590	2225	2225	2230	2225	1635
623	20231211	090800	15877700	2235	2230	2235	2225	2576
624	20231211	090700	10131675	2225	2230	2230	2225	129
625	20231211	090600	9844645	2230	2230	2230	2230	128
626	20231211	090500	9559205	2235	2235	2235	2235	51
627	20231211	090400	9445220	2240	2225	2240	2225	2
628	20231211	090300	9440755	2240	2230	2240	2230	2822
629	20231211	090200	3119585	2230	2230	2240	2230	51
630	20231211	090100	3005600	2210	2210	2210	2210	0
631	20231211	090000	3005600	2210	2210	2210	2210	1360