KissMeData/100130/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200400	226556295	2995	2995	2995	2995	8009
3	20231211	200300	226556295	2995	2995	2995	2995	0
4	20231211	200200	226556295	2995	2995	2995	2995	0
5	20231211	200100	226556295	2995	2995	2995	2995	0
6	20231211	200000	226556295	2995	2995	2995	2995	0
7	20231211	195900	226556295	2995	2995	2995	2995	0
8	20231211	195800	226556295	2995	2995	2995	2995	0
9	20231211	195700	226556295	2995	2995	2995	2995	0
10	20231211	195600	226556295	2995	2995	2995	2995	0
11	20231211	195500	226556295	2995	2995	2995	2995	0
12	20231211	195400	226556295	2995	2995	2995	2995	0
13	20231211	195300	226556295	2995	2995	2995	2995	0
14	20231211	195200	226556295	2995	2995	2995	2995	0
15	20231211	195100	226556295	2995	2995	2995	2995	0
16	20231211	195000	226556295	2995	2995	2995	2995	0
17	20231211	194900	226556295	2995	2995	2995	2995	0
18	20231211	194800	226556295	2995	2995	2995	2995	0
19	20231211	194700	226556295	2995	2995	2995	2995	0
20	20231211	194600	226556295	2995	2995	2995	2995	0
21	20231211	194500	226556295	2995	2995	2995	2995	0
22	20231211	194400	226556295	2995	2995	2995	2995	0
23	20231211	194300	226556295	2995	2995	2995	2995	0
24	20231211	194200	226556295	2995	2995	2995	2995	0
25	20231211	194100	226556295	2995	2995	2995	2995	0
26	20231211	194000	226556295	2995	2995	2995	2995	0
27	20231211	193900	226556295	2995	2995	2995	2995	0
28	20231211	193800	226556295	2995	2995	2995	2995	0
29	20231211	193700	226556295	2995	2995	2995	2995	0
30	20231211	193600	226556295	2995	2995	2995	2995	0
31	20231211	193500	226556295	2995	2995	2995	2995	0
32	20231211	193400	226556295	2995	2995	2995	2995	8009
33	20231211	193300	226556295	2995	2995	2995	2995	0
34	20231211	193200	226556295	2995	2995	2995	2995	0
35	20231211	193100	226556295	2995	2995	2995	2995	0
36	20231211	193000	226556295	2995	2995	2995	2995	0
37	20231211	192900	226556295	2995	2995	2995	2995	0
38	20231211	192800	226556295	2995	2995	2995	2995	0
39	20231211	192700	226556295	2995	2995	2995	2995	0
40	20231211	192600	226556295	2995	2995	2995	2995	0
41	20231211	192500	226556295	2995	2995	2995	2995	0
42	20231211	192400	226556295	2995	2995	2995	2995	0
43	20231211	192300	226556295	2995	2995	2995	2995	0
44	20231211	192200	226556295	2995	2995	2995	2995	0
45	20231211	192100	226556295	2995	2995	2995	2995	0
46	20231211	192000	226556295	2995	2995	2995	2995	0
47	20231211	191900	226556295	2995	2995	2995	2995	0
48	20231211	191800	226556295	2995	2995	2995	2995	0
49	20231211	191700	226556295	2995	2995	2995	2995	0
50	20231211	191600	226556295	2995	2995	2995	2995	0
51	20231211	191500	226556295	2995	2995	2995	2995	0
52	20231211	191400	226556295	2995	2995	2995	2995	0
53	20231211	191300	226556295	2995	2995	2995	2995	0
54	20231211	191200	226556295	2995	2995	2995	2995	0
55	20231211	191100	226556295	2995	2995	2995	2995	0
56	20231211	191000	226556295	2995	2995	2995	2995	0
57	20231211	190900	226556295	2995	2995	2995	2995	0
58	20231211	190800	226556295	2995	2995	2995	2995	0
59	20231211	190700	226556295	2995	2995	2995	2995	0
60	20231211	190600	226556295	2995	2995	2995	2995	0
61	20231211	190500	226556295	2995	2995	2995	2995	0
62	20231211	190400	226556295	2995	2995	2995	2995	8009
63	20231211	190300	226556295	2995	2995	2995	2995	0
64	20231211	190200	226556295	2995	2995	2995	2995	0
65	20231211	190100	226556295	2995	2995	2995	2995	0
66	20231211	190000	226556295	2995	2995	2995	2995	0
67	20231211	185900	226556295	2995	2995	2995	2995	0
68	20231211	185800	226556295	2995	2995	2995	2995	0
69	20231211	185700	226556295	2995	2995	2995	2995	0
70	20231211	185600	226556295	2995	2995	2995	2995	0
71	20231211	185500	226556295	2995	2995	2995	2995	0
72	20231211	185400	226556295	2995	2995	2995	2995	0
73	20231211	185300	226556295	2995	2995	2995	2995	0
74	20231211	185200	226556295	2995	2995	2995	2995	0
75	20231211	185100	226556295	2995	2995	2995	2995	0
76	20231211	185000	226556295	2995	2995	2995	2995	0
77	20231211	184900	226556295	2995	2995	2995	2995	0
78	20231211	184800	226556295	2995	2995	2995	2995	0
79	20231211	184700	226556295	2995	2995	2995	2995	0
80	20231211	184600	226556295	2995	2995	2995	2995	0
81	20231211	184500	226556295	2995	2995	2995	2995	0
82	20231211	184400	226556295	2995	2995	2995	2995	0
83	20231211	184300	226556295	2995	2995	2995	2995	0
84	20231211	184200	226556295	2995	2995	2995	2995	0
85	20231211	184100	226556295	2995	2995	2995	2995	0
86	20231211	184000	226556295	2995	2995	2995	2995	0
87	20231211	183900	226556295	2995	2995	2995	2995	0
88	20231211	183800	226556295	2995	2995	2995	2995	0
89	20231211	183700	226556295	2995	2995	2995	2995	0
90	20231211	183600	226556295	2995	2995	2995	2995	0
91	20231211	183500	226556295	2995	2995	2995	2995	0
92	20231211	183400	226556295	2995	2995	2995	2995	8009
93	20231211	183300	226556295	2995	2995	2995	2995	0
94	20231211	183200	226556295	2995	2995	2995	2995	0
95	20231211	183100	226556295	2995	2995	2995	2995	0
96	20231211	183000	226556295	2995	2995	2995	2995	0
97	20231211	182900	226556295	2995	2995	2995	2995	0
98	20231211	182800	226556295	2995	2995	2995	2995	0
99	20231211	182700	226556295	2995	2995	2995	2995	0
100	20231211	182600	226556295	2995	2995	2995	2995	0
101	20231211	182500	226556295	2995	2995	2995	2995	0
102	20231211	182400	226556295	2995	2995	2995	2995	0
103	20231211	182300	226556295	2995	2995	2995	2995	0
104	20231211	182200	226556295	2995	2995	2995	2995	0
105	20231211	182100	226556295	2995	2995	2995	2995	0
106	20231211	182000	226556295	2995	2995	2995	2995	0
107	20231211	181900	226556295	2995	2995	2995	2995	0
108	20231211	181800	226556295	2995	2995	2995	2995	0
109	20231211	181700	226556295	2995	2995	2995	2995	0
110	20231211	181600	226556295	2995	2995	2995	2995	0
111	20231211	181500	226556295	2995	2995	2995	2995	0
112	20231211	181400	226556295	2995	2995	2995	2995	0
113	20231211	181300	226556295	2995	2995	2995	2995	0
114	20231211	181200	226556295	2995	2995	2995	2995	0
115	20231211	181100	226556295	2995	2995	2995	2995	0
116	20231211	181000	226556295	2995	2995	2995	2995	0
117	20231211	180900	226556295	2995	2995	2995	2995	0
118	20231211	180800	226556295	2995	2995	2995	2995	0
119	20231211	180700	226556295	2995	2995	2995	2995	0
120	20231211	180600	226556295	2995	2995	2995	2995	0
121	20231211	180500	226556295	2995	2995	2995	2995	0
122	20231211	180400	226556295	2995	2995	2995	2995	8009
123	20231211	180300	226556295	2995	2995	2995	2995	0
124	20231211	180200	226556295	2995	2995	2995	2995	0
125	20231211	180100	226556295	2995	2995	2995	2995	0
126	20231211	180000	226556295	2995	2995	2995	2995	0
127	20231211	175900	226556295	2995	2995	2995	2995	0
128	20231211	175800	226556295	2995	2995	2995	2995	0
129	20231211	175700	226556295	2995	2995	2995	2995	0
130	20231211	175600	226556295	2995	2995	2995	2995	0
131	20231211	175500	226556295	2995	2995	2995	2995	0
132	20231211	175400	226556295	2995	2995	2995	2995	0
133	20231211	175300	226556295	2995	2995	2995	2995	0
134	20231211	175200	226556295	2995	2995	2995	2995	0
135	20231211	175100	226556295	2995	2995	2995	2995	0
136	20231211	175000	226556295	2995	2995	2995	2995	0
137	20231211	174900	226556295	2995	2995	2995	2995	0
138	20231211	174800	226556295	2995	2995	2995	2995	0
139	20231211	174700	226556295	2995	2995	2995	2995	0
140	20231211	174600	226556295	2995	2995	2995	2995	0
141	20231211	174500	226556295	2995	2995	2995	2995	0
142	20231211	174400	226556295	2995	2995	2995	2995	0
143	20231211	174300	226556295	2995	2995	2995	2995	0
144	20231211	174200	226556295	2995	2995	2995	2995	0
145	20231211	174100	226556295	2995	2995	2995	2995	0
146	20231211	174000	226556295	2995	2995	2995	2995	0
147	20231211	173900	226556295	2995	2995	2995	2995	0
148	20231211	173800	226556295	2995	2995	2995	2995	0
149	20231211	173700	226556295	2995	2995	2995	2995	0
150	20231211	173600	226556295	2995	2995	2995	2995	0
151	20231211	173500	226556295	2995	2995	2995	2995	0
152	20231211	173400	226556295	2995	2995	2995	2995	8009
153	20231211	173300	226556295	2995	2995	2995	2995	0
154	20231211	173200	226556295	2995	2995	2995	2995	0
155	20231211	173100	226556295	2995	2995	2995	2995	0
156	20231211	173000	226556295	2995	2995	2995	2995	0
157	20231211	172900	226556295	2995	2995	2995	2995	0
158	20231211	172800	226556295	2995	2995	2995	2995	0
159	20231211	172700	226556295	2995	2995	2995	2995	0
160	20231211	172600	226556295	2995	2995	2995	2995	0
161	20231211	172500	226556295	2995	2995	2995	2995	0
162	20231211	172400	226556295	2995	2995	2995	2995	0
163	20231211	172300	226556295	2995	2995	2995	2995	0
164	20231211	172200	226556295	2995	2995	2995	2995	0
165	20231211	172100	226556295	2995	2995	2995	2995	0
166	20231211	172000	226556295	2995	2995	2995	2995	0
167	20231211	171900	226556295	2995	2995	2995	2995	0
168	20231211	171800	226556295	2995	2995	2995	2995	0
169	20231211	171700	226556295	2995	2995	2995	2995	0
170	20231211	171600	226556295	2995	2995	2995	2995	0
171	20231211	171500	226556295	2995	2995	2995	2995	0
172	20231211	171400	226556295	2995	2995	2995	2995	0
173	20231211	171300	226556295	2995	2995	2995	2995	0
174	20231211	171200	226556295	2995	2995	2995	2995	0
175	20231211	171100	226556295	2995	2995	2995	2995	0
176	20231211	171000	226556295	2995	2995	2995	2995	0
177	20231211	170900	226556295	2995	2995	2995	2995	0
178	20231211	170800	226556295	2995	2995	2995	2995	0
179	20231211	170700	226556295	2995	2995	2995	2995	0
180	20231211	170600	226556295	2995	2995	2995	2995	0
181	20231211	170500	226556295	2995	2995	2995	2995	0
182	20231211	170400	226556295	2995	2995	2995	2995	8009
183	20231211	170300	226556295	2995	2995	2995	2995	0
184	20231211	170200	226556295	2995	2995	2995	2995	0
185	20231211	170100	226556295	2995	2995	2995	2995	0
186	20231211	170000	226556295	2995	2995	2995	2995	0
187	20231211	165900	226556295	2995	2995	2995	2995	0
188	20231211	165800	226556295	2995	2995	2995	2995	0
189	20231211	165700	226556295	2995	2995	2995	2995	0
190	20231211	165600	226556295	2995	2995	2995	2995	0
191	20231211	165500	226556295	2995	2995	2995	2995	0
192	20231211	165400	226556295	2995	2995	2995	2995	0
193	20231211	165300	226556295	2995	2995	2995	2995	0
194	20231211	165200	226556295	2995	2995	2995	2995	0
195	20231211	165100	226556295	2995	2995	2995	2995	0
196	20231211	165000	226556295	2995	2995	2995	2995	0
197	20231211	164900	226556295	2995	2995	2995	2995	0
198	20231211	164800	226556295	2995	2995	2995	2995	0
199	20231211	164700	226556295	2995	2995	2995	2995	0
200	20231211	164600	226556295	2995	2995	2995	2995	0
201	20231211	164500	226556295	2995	2995	2995	2995	0
202	20231211	164400	226556295	2995	2995	2995	2995	0
203	20231211	164300	226556295	2995	2995	2995	2995	0
204	20231211	164200	226556295	2995	2995	2995	2995	0
205	20231211	164100	226556295	2995	2995	2995	2995	0
206	20231211	164000	226556295	2995	2995	2995	2995	0
207	20231211	163900	226556295	2995	2995	2995	2995	0
208	20231211	163800	226556295	2995	2995	2995	2995	0
209	20231211	163700	226556295	2995	2995	2995	2995	0
210	20231211	163600	226556295	2995	2995	2995	2995	0
211	20231211	163500	226556295	2995	2995	2995	2995	0
212	20231211	163400	226556295	2995	2995	2995	2995	8009
213	20231211	163300	226556295	2995	2995	2995	2995	0
214	20231211	163200	226556295	2995	2995	2995	2995	0
215	20231211	163100	226556295	2995	2995	2995	2995	0
216	20231211	163000	226556295	2995	2995	2995	2995	0
217	20231211	162900	226556295	2995	2995	2995	2995	0
218	20231211	162800	226556295	2995	2995	2995	2995	0
219	20231211	162700	226556295	2995	2995	2995	2995	0
220	20231211	162600	226556295	2995	2995	2995	2995	0
221	20231211	162500	226556295	2995	2995	2995	2995	0
222	20231211	162400	226556295	2995	2995	2995	2995	0
223	20231211	162300	226556295	2995	2995	2995	2995	0
224	20231211	162200	226556295	2995	2995	2995	2995	0
225	20231211	162100	226556295	2995	2995	2995	2995	0
226	20231211	162000	226556295	2995	2995	2995	2995	0
227	20231211	161900	226556295	2995	2995	2995	2995	0
228	20231211	161800	226556295	2995	2995	2995	2995	0
229	20231211	161700	226556295	2995	2995	2995	2995	0
230	20231211	161600	226556295	2995	2995	2995	2995	0
231	20231211	161500	226556295	2995	2995	2995	2995	0
232	20231211	161400	226556295	2995	2995	2995	2995	0
233	20231211	161300	226556295	2995	2995	2995	2995	0
234	20231211	161200	226556295	2995	2995	2995	2995	0
235	20231211	161100	226556295	2995	2995	2995	2995	0
236	20231211	161000	226556295	2995	2995	2995	2995	0
237	20231211	160900	226556295	2995	2995	2995	2995	0
238	20231211	160800	226556295	2995	2995	2995	2995	0
239	20231211	160700	226556295	2995	2995	2995	2995	0
240	20231211	160600	226556295	2995	2995	2995	2995	0
241	20231211	160500	226556295	2995	2995	2995	2995	0
242	20231211	160400	226556295	2995	2995	2995	2995	8009
243	20231211	160300	226556295	2995	2995	2995	2995	0
244	20231211	160200	226556295	2995	2995	2995	2995	0
245	20231211	160100	226556295	2995	2995	2995	2995	0
246	20231211	160000	226556295	2995	2995	2995	2995	0
247	20231211	155900	226556295	2995	2995	2995	2995	0
248	20231211	155800	226556295	2995	2995	2995	2995	0
249	20231211	155700	226556295	2995	2995	2995	2995	0
250	20231211	155600	226556295	2995	2995	2995	2995	0
251	20231211	155500	226556295	2995	2995	2995	2995	0
252	20231211	155400	226556295	2995	2995	2995	2995	0
253	20231211	155300	226556295	2995	2995	2995	2995	0
254	20231211	155200	226556295	2995	2995	2995	2995	0
255	20231211	155100	226556295	2995	2995	2995	2995	0
256	20231211	155000	226556295	2995	2995	2995	2995	0
257	20231211	154900	226556295	2995	2995	2995	2995	0
258	20231211	154800	226556295	2995	2995	2995	2995	0
259	20231211	154700	226556295	2995	2995	2995	2995	0
260	20231211	154600	226556295	2995	2995	2995	2995	0
261	20231211	154500	226556295	2995	2995	2995	2995	0
262	20231211	154400	226556295	2995	2995	2995	2995	0
263	20231211	154300	226556295	2995	2995	2995	2995	0
264	20231211	154200	226556295	2995	2995	2995	2995	0
265	20231211	154100	226556295	2995	2995	2995	2995	0
266	20231211	154000	226556295	2995	2995	2995	2995	0
267	20231211	153900	226556295	2995	2995	2995	2995	0
268	20231211	153800	226556295	2995	2995	2995	2995	0
269	20231211	153700	226556295	2995	2995	2995	2995	0
270	20231211	153600	226556295	2995	2995	2995	2995	0
271	20231211	153500	226556295	2995	2995	2995	2995	0
272	20231211	153400	226556295	2995	2995	2995	2995	8009
273	20231211	153300	226556295	2995	2995	2995	2995	0
274	20231211	153200	226556295	2995	2995	2995	2995	0
275	20231211	153100	226556295	2995	2995	2995	2995	0
276	20231211	153000	226556295	2995	2995	2995	2995	8009
277	20231211	152900	202569340	2985	2985	2985	2985	0
278	20231211	152800	202569340	2985	2985	2985	2985	0
279	20231211	152700	202569340	2985	2985	2985	2985	0
280	20231211	152600	202569340	2985	2985	2985	2985	0
281	20231211	152500	202569340	2985	2985	2985	2985	0
282	20231211	152400	202569340	2985	2985	2985	2985	0
283	20231211	152300	202569340	2985	2985	2985	2985	0
284	20231211	152200	202569340	2985	2985	2985	2985	0
285	20231211	152100	202569340	2985	2985	2985	2985	0
286	20231211	152000	202569340	2985	2985	2985	2985	0
287	20231211	151900	202569340	2985	2975	2985	2970	5489
288	20231211	151800	186250120	2980	2985	2985	2980	2812
289	20231211	151700	177869360	2980	2990	2990	2980	1295
290	20231211	151600	174008325	2990	2990	2990	2990	142
291	20231211	151500	173583745	2985	2995	2995	2985	1097
292	20231211	151400	170308370	2985	2995	2995	2985	3030
293	20231211	151300	161263470	2995	2990	2995	2990	1274
294	20231211	151200	157453840	2990	2995	3000	2990	2066
295	20231211	151100	151273585	2995	2995	2995	2995	1820
296	20231211	151000	145822685	2995	2995	2995	2995	6
297	20231211	150900	145804715	2995	2995	2995	2995	735
298	20231211	150800	143603390	2995	2995	2995	2995	17
299	20231211	150700	143552475	2995	2995	2995	2995	152
300	20231211	150600	143097235	2990	2995	2995	2990	241
301	20231211	150500	142375465	3000	3000	3000	3000	22
302	20231211	150400	142309465	3000	3000	3000	3000	46
303	20231211	150300	142171465	2995	2995	2995	2995	66
304	20231211	150200	141973795	2990	2990	2990	2990	27
305	20231211	150100	141893065	2995	2995	2995	2995	145
306	20231211	150000	141458790	2995	2995	2995	2995	0
307	20231211	145900	141458790	2995	2995	2995	2995	57
308	20231211	145800	141288075	2995	3000	3000	2995	71
309	20231211	145700	141075380	3000	3000	3000	3000	17
310	20231211	145600	141024380	2990	3000	3000	2990	2002
311	20231211	145500	135037975	2990	3000	3000	2990	754
312	20231211	145400	132783425	3000	3000	3000	3000	1410
313	20231211	145300	128553425	3000	3000	3000	3000	5
314	20231211	145200	128538425	3000	3000	3000	3000	32
315	20231211	145100	128442425	3000	3000	3000	3000	0
316	20231211	145000	128442425	3000	3000	3000	3000	50
317	20231211	144900	128292425	3000	2990	3000	2990	1179
318	20231211	144800	124767195	2995	2995	2995	2995	58
319	20231211	144700	124593485	2995	3000	3000	2995	21
320	20231211	144600	124530520	3000	3000	3000	2995	37
321	20231211	144500	124419695	2995	2995	3000	2995	3
322	20231211	144400	124410705	3000	3000	3000	3000	1
323	20231211	144300	124407705	2990	3000	3000	2990	351
324	20231211	144200	123357870	3000	3000	3000	3000	1
325	20231211	144100	123354870	2995	2995	2995	2995	35
326	20231211	144000	123250045	3000	3000	3000	3000	13
327	20231211	143900	123211045	2995	3000	3000	2995	37
328	20231211	143800	123100055	3000	3000	3000	3000	16
329	20231211	143700	123052055	3000	3000	3000	3000	21
330	20231211	143600	122989055	3000	3000	3000	3000	8
331	20231211	143500	122965055	2995	2995	2995	2995	0
332	20231211	143400	122965055	2995	2995	2995	2995	5
333	20231211	143300	122950080	2995	2995	2995	2995	260
334	20231211	143200	122171380	2995	2995	2995	2995	1
335	20231211	143100	122168385	2990	2990	2990	2990	0
336	20231211	143000	122168385	2990	2990	2990	2990	0
337	20231211	142900	122168385	2990	2995	2995	2990	303
338	20231211	142800	121261900	2995	2995	2995	2995	276
339	20231211	142700	120435280	2995	2995	2995	2995	198
340	20231211	142600	119842270	2995	2995	2995	2995	316
341	20231211	142500	118895850	2995	2995	2995	2995	10
342	20231211	142400	118865900	2995	2995	2995	2995	83
343	20231211	142300	118617315	2995	2995	2995	2995	91
344	20231211	142200	118344770	2995	2995	2995	2995	27
345	20231211	142100	118263905	2990	2995	2995	2990	37
346	20231211	142000	118153225	2995	2995	2995	2995	10
347	20231211	141900	118123275	2995	3000	3000	2995	240
348	20231211	141800	117404440	2995	3000	3000	2995	136
349	20231211	141700	116996940	3000	3000	3000	3000	54
350	20231211	141600	116834940	3000	3000	3000	3000	10
351	20231211	141500	116804940	2995	2995	2995	2995	0
352	20231211	141400	116804940	2995	2995	2995	2995	5020
353	20231211	141300	101770040	3000	3000	3000	3000	9
354	20231211	141200	101743040	3000	3000	3000	3000	25
355	20231211	141100	101668040	3000	3000	3000	3000	1
356	20231211	141000	101665040	3000	3000	3000	3000	204
357	20231211	140900	101053040	3000	3000	3000	3000	3
358	20231211	140800	101044040	3000	3000	3000	3000	0
359	20231211	140700	101044040	3000	3000	3000	3000	0
360	20231211	140600	101044040	3000	3000	3000	3000	33
361	20231211	140500	100945040	2995	2995	2995	2995	0
362	20231211	140400	100945040	2995	2995	2995	2995	26
363	20231211	140300	100867170	3000	3000	3000	3000	0
364	20231211	140200	100867170	3000	3000	3000	3000	0
365	20231211	140100	100867170	3000	3000	3000	3000	0
366	20231211	140000	100867170	3000	3000	3000	3000	0
367	20231211	135900	100867170	3000	3000	3000	3000	77
368	20231211	135800	100636170	3000	3000	3000	3000	60
369	20231211	135700	100456170	3005	3005	3005	3005	0
370	20231211	135600	100456170	3005	3005	3005	3005	6
371	20231211	135500	100438140	3005	3005	3005	3005	16
372	20231211	135400	100390060	3005	3005	3005	3005	3
373	20231211	135300	100381045	3005	3005	3005	3005	0
374	20231211	135200	100381045	3005	3005	3005	3005	0
375	20231211	135100	100381045	3005	3005	3005	3005	0
376	20231211	135000	100381045	3005	3000	3005	3000	31
377	20231211	134900	100288015	3000	3000	3000	3000	5
378	20231211	134800	100273015	3000	3000	3000	3000	0
379	20231211	134700	100273015	3000	3000	3000	3000	0
380	20231211	134600	100273015	3000	3000	3000	3000	7
381	20231211	134500	100252015	3000	3000	3000	2995	819
382	20231211	134400	97795145	3000	3000	3000	3000	1700
383	20231211	134300	92695145	3000	3000	3000	3000	100
384	20231211	134200	92395145	3005	3005	3005	3005	0
385	20231211	134100	92395145	3005	3005	3005	3005	0
386	20231211	134000	92395145	3005	3005	3005	3005	0
387	20231211	133900	92395145	3005	3005	3005	3005	0
388	20231211	133800	92395145	3005	3005	3005	3005	10
389	20231211	133700	92365095	3005	3005	3005	3005	0
390	20231211	133600	92365095	3005	3005	3005	3005	6
391	20231211	133500	92347065	3005	3005	3005	3005	0
392	20231211	133400	92347065	3005	3005	3005	3005	3
393	20231211	133300	92338050	3005	3005	3005	3005	20
394	20231211	133200	92277950	3005	3005	3005	3005	0
395	20231211	133100	92277950	3005	3005	3005	3005	0
396	20231211	133000	92277950	3005	3005	3005	3005	1
397	20231211	132900	92274945	3000	3000	3000	3000	1
398	20231211	132800	92271945	3005	3005	3005	3005	3
399	20231211	132700	92262930	3000	3000	3000	3000	27
400	20231211	132600	92181930	3005	3005	3005	3005	0
401	20231211	132500	92181930	3005	3005	3005	3005	0
402	20231211	132400	92181930	3005	3005	3005	3005	2
403	20231211	132300	92175920	3005	3005	3005	3005	0
404	20231211	132200	92175920	3005	3005	3005	3005	0
405	20231211	132100	92175920	3005	3005	3005	3005	0
406	20231211	132000	92175920	3005	3005	3005	3005	2
407	20231211	131900	92169910	3005	3005	3005	3005	0
408	20231211	131800	92169910	3005	3005	3005	3005	100
409	20231211	131700	91869410	3005	3005	3005	3005	2
410	20231211	131600	91863400	3005	3005	3005	3005	0
411	20231211	131500	91863400	3005	3005	3005	3005	23
412	20231211	131400	91794285	3005	3005	3005	3005	0
413	20231211	131300	91794285	3005	3005	3005	3005	0
414	20231211	131200	91794285	3005	3005	3005	3005	1
415	20231211	131100	91791280	3005	3005	3005	3005	0
416	20231211	131000	91791280	3005	3005	3005	3005	0
417	20231211	130900	91791280	3005	3005	3005	3005	3
418	20231211	130800	91782265	3000	3000	3000	3000	61
419	20231211	130700	91599265	3000	3000	3000	3000	50
420	20231211	130600	91449265	3005	3005	3005	3005	9
421	20231211	130500	91422220	3000	3000	3000	3000	200
422	20231211	130400	90822220	3005	3005	3005	3005	1
423	20231211	130300	90819215	3005	3005	3005	3005	0
424	20231211	130200	90819215	3005	3005	3005	3005	0
425	20231211	130100	90819215	3005	3005	3005	3005	6
426	20231211	130000	90801185	3005	3005	3005	3005	5
427	20231211	125900	90786160	3005	3005	3005	3005	0
428	20231211	125800	90786160	3005	3005	3005	3005	60
429	20231211	125700	90605860	3005	3005	3005	3005	4
430	20231211	125600	90593840	3005	3005	3005	3005	17
431	20231211	125500	90542755	3005	3005	3005	3005	0
432	20231211	125400	90542755	3005	3005	3005	3005	1
433	20231211	125300	90539750	3005	3005	3005	3005	0
434	20231211	125200	90539750	3005	3005	3005	3005	0
435	20231211	125100	90539750	3005	3005	3005	3005	0
436	20231211	125000	90539750	3005	3005	3005	3005	0
437	20231211	124900	90539750	3005	3005	3005	3005	0
438	20231211	124800	90539750	3005	3005	3005	3005	5
439	20231211	124700	90524725	3005	3005	3005	3005	523
440	20231211	124600	88953110	3005	3005	3005	3005	27
441	20231211	124500	88871975	3005	3005	3005	3005	0
442	20231211	124400	88871975	3005	3005	3005	3005	132
443	20231211	124300	88475315	3005	3005	3005	3005	83
444	20231211	124200	88225900	3005	3005	3005	3005	0
445	20231211	124100	88225900	3005	3005	3005	3005	0
446	20231211	124000	88225900	3005	3005	3005	3005	66
447	20231211	123900	88027570	3000	3000	3000	3000	0
448	20231211	123800	88027570	3000	3000	3000	3000	520
449	20231211	123700	86467570	3000	3000	3000	3000	0
450	20231211	123600	86467570	3000	3000	3000	3000	0
451	20231211	123500	86467570	3000	3000	3000	3000	0
452	20231211	123400	86467570	3000	3005	3005	3000	502
453	20231211	123300	84961560	3005	3005	3005	3005	0
454	20231211	123200	84961560	3005	3005	3005	3005	0
455	20231211	123100	84961560	3005	3005	3005	3005	21
456	20231211	123000	84898455	3005	3005	3005	3005	0
457	20231211	122900	84898455	3005	3005	3005	3005	0
458	20231211	122800	84898455	3005	3005	3005	3005	6
459	20231211	122700	84880425	3000	3000	3000	3000	0
460	20231211	122600	84880425	3000	3000	3000	3000	74
461	20231211	122500	84658425	3000	3000	3000	3000	0
462	20231211	122400	84658425	3000	3000	3000	3000	0
463	20231211	122300	84658425	3000	3000	3000	3000	0
464	20231211	122200	84658425	3000	3000	3000	3000	210
465	20231211	122100	84028425	3005	3005	3005	3005	0
466	20231211	122000	84028425	3005	3005	3005	3005	0
467	20231211	121900	84028425	3005	3005	3005	3005	0
468	20231211	121800	84028425	3005	3005	3005	3005	50
469	20231211	121700	83878175	3005	3005	3005	3005	0
470	20231211	121600	83878175	3005	3005	3005	3005	0
471	20231211	121500	83878175	3005	3005	3005	3005	40
472	20231211	121400	83757975	3005	3005	3005	3005	0
473	20231211	121300	83757975	3005	3005	3005	3005	0
474	20231211	121200	83757975	3005	3005	3005	3005	0
475	20231211	121100	83757975	3005	3005	3005	3005	0
476	20231211	121000	83757975	3005	3005	3005	3005	36
477	20231211	120900	83649795	3005	3000	3005	3000	21
478	20231211	120800	83586790	3000	3000	3000	3000	0
479	20231211	120700	83586790	3000	3000	3000	3000	100
480	20231211	120600	83286790	3000	3000	3000	3000	141
481	20231211	120500	82863790	3000	3000	3000	3000	1
482	20231211	120400	82860790	3000	3000	3000	3000	510
483	20231211	120300	81330790	3000	3000	3000	3000	0
484	20231211	120200	81330790	3000	3000	3000	3000	1
485	20231211	120100	81327790	3000	3000	3000	3000	0
486	20231211	120000	81327790	3000	3000	3000	3000	2
487	20231211	115900	81321790	3000	3000	3000	3000	0
488	20231211	115800	81321790	3000	3000	3000	3000	50
489	20231211	115700	81171790	3000	2995	3000	2995	149
490	20231211	115600	80725405	3000	3000	3000	3000	20
491	20231211	115500	80665405	2995	2995	2995	2995	70
492	20231211	115400	80455755	3000	3000	3000	3000	0
493	20231211	115300	80455755	3000	3000	3000	3000	0
494	20231211	115200	80455755	3000	3000	3000	3000	5
495	20231211	115100	80440755	3000	3000	3000	3000	200
496	20231211	115000	79840755	3000	3000	3000	3000	8
497	20231211	114900	79816755	3000	3000	3000	3000	0
498	20231211	114800	79816755	3000	3000	3000	3000	26
499	20231211	114700	79738755	2995	2995	2995	2995	0
500	20231211	114600	79738755	2995	2995	2995	2995	3
501	20231211	114500	79729770	3000	3000	3000	3000	0
502	20231211	114400	79729770	3000	3000	3000	3000	0
503	20231211	114300	79729770	3000	3000	3000	3000	0
504	20231211	114200	79729770	3000	3000	3000	3000	0
505	20231211	114100	79729770	3000	3000	3000	3000	1
506	20231211	114000	79726770	3000	3000	3000	3000	8
507	20231211	113900	79702770	3000	3000	3000	3000	15
508	20231211	113800	79657770	3000	3000	3000	3000	23
509	20231211	113700	79588770	3000	3005	3005	3000	331
510	20231211	113600	78595720	3005	3000	3005	3000	13
511	20231211	113500	78556705	2995	2995	2995	2995	0
512	20231211	113400	78556705	2995	3000	3000	2995	333
513	20231211	113300	77559330	3000	3000	3000	3000	0
514	20231211	113200	77559330	3000	3000	3000	3000	0
515	20231211	113100	77559330	3000	3000	3000	3000	0
516	20231211	113000	77559330	3000	3000	3000	3000	1000
517	20231211	112900	74559330	3000	3005	3005	3000	50
518	20231211	112800	74409295	3010	3010	3010	3010	0
519	20231211	112700	74409295	3010	3010	3010	3010	0
520	20231211	112600	74409295	3010	3010	3010	3010	5
521	20231211	112500	74394245	3010	3010	3010	3010	0
522	20231211	112400	74394245	3010	3005	3010	3005	4
523	20231211	112300	74382220	3010	3010	3010	3010	1
524	20231211	112200	74379210	3000	3000	3000	3000	50
525	20231211	112100	74229210	3010	3010	3010	3010	0
526	20231211	112000	74229210	3010	3010	3010	3010	1
527	20231211	111900	74226200	3000	3000	3000	3000	0
528	20231211	111800	74226200	3000	3000	3000	3000	350
529	20231211	111700	73176200	3010	3010	3010	3010	0
530	20231211	111600	73176200	3010	3010	3010	3010	1
531	20231211	111500	73173190	3000	3000	3000	3000	0
532	20231211	111400	73173190	3000	3000	3000	3000	0
533	20231211	111300	73173190	3000	3000	3000	3000	1153
534	20231211	111200	69714190	3000	3000	3000	3000	450
535	20231211	111100	68364190	3010	3010	3010	3010	0
536	20231211	111000	68364190	3010	3010	3010	3010	0
537	20231211	110900	68364190	3010	3010	3010	3010	0
538	20231211	110800	68364190	3010	3010	3010	3010	1
539	20231211	110700	68361180	3010	3010	3010	3010	40
540	20231211	110600	68240780	3010	3010	3010	3010	0
541	20231211	110500	68240780	3010	3010	3010	3010	0
542	20231211	110400	68240780	3010	3010	3010	3010	0
543	20231211	110300	68240780	3010	3010	3010	3010	0
544	20231211	110200	68240780	3010	3010	3010	3010	0
545	20231211	110100	68240780	3010	3010	3010	3010	0
546	20231211	110000	68240780	3010	3010	3010	3010	0
547	20231211	105900	68240780	3010	3010	3010	3000	1511
548	20231211	105800	63707670	3010	3010	3010	3010	32
549	20231211	105700	63611350	3010	3010	3010	3010	4
550	20231211	105600	63599310	3010	3010	3010	3010	20
551	20231211	105500	63539110	3000	3000	3000	3000	0
552	20231211	105400	63539110	3000	3000	3000	3000	0
553	20231211	105300	63539110	3000	3000	3000	3000	38
554	20231211	105200	63425110	3010	3010	3010	3010	0
555	20231211	105100	63425110	3010	3010	3010	3010	0
556	20231211	105000	63425110	3010	3010	3010	3010	7
557	20231211	104900	63404040	3010	3010	3010	3010	0
558	20231211	104800	63404040	3010	3010	3010	3010	0
559	20231211	104700	63404040	3010	3010	3010	3010	0
560	20231211	104600	63404040	3010	3010	3010	3010	211
561	20231211	104500	62768930	3000	3010	3010	3000	21
562	20231211	104400	62705920	3000	3000	3000	3000	0
563	20231211	104300	62705920	3000	3000	3000	3000	10
564	20231211	104200	62675920	3010	3000	3010	3000	40
565	20231211	104100	62555820	3000	3000	3000	3000	0
566	20231211	104000	62555820	3000	3010	3010	3000	11
567	20231211	103900	62522810	3000	3000	3000	3000	5
568	20231211	103800	62507810	3010	3005	3010	3005	884
569	20231211	103700	59851380	2995	2995	2995	2995	51
570	20231211	103600	59698635	2995	2995	2995	2995	148
571	20231211	103500	59255375	2995	3000	3000	2995	1275
572	20231211	103400	55432895	3005	3005	3005	3005	0
573	20231211	103300	55432895	3005	3005	3005	3005	0
574	20231211	103200	55432895	3005	3005	3005	3005	0
575	20231211	103100	55432895	3005	3005	3005	3005	35
576	20231211	103000	55327720	3005	3005	3005	3005	0
577	20231211	102900	55327720	3005	3005	3005	3005	0
578	20231211	102800	55327720	3005	3005	3005	3005	0
579	20231211	102700	55327720	3005	3005	3005	3005	0
580	20231211	102600	55327720	3005	3005	3005	3005	1
581	20231211	102500	55324715	3000	3000	3000	3000	9
582	20231211	102400	55297715	3005	3005	3005	3005	0
583	20231211	102300	55297715	3005	3005	3005	3005	0
584	20231211	102200	55297715	3005	3000	3005	3000	100
585	20231211	102100	54997465	3000	3000	3000	3000	10
586	20231211	102000	54967465	3005	3005	3005	3005	0
587	20231211	101900	54967465	3005	3005	3005	3005	0
588	20231211	101800	54967465	3005	3005	3005	3005	1
589	20231211	101700	54964460	3000	3000	3000	3000	201
590	20231211	101600	54361460	3000	3000	3000	2995	1332
591	20231211	101500	50365960	3000	3000	3000	3000	369
592	20231211	101400	49258960	3005	3005	3005	3005	0
593	20231211	101300	49258960	3005	3005	3005	3000	16
594	20231211	101200	49210930	3005	3005	3005	3005	34
595	20231211	101100	49108760	3005	3005	3005	3005	0
596	20231211	101000	49108760	3005	3005	3005	3005	112
597	20231211	100900	48772200	3005	3005	3005	3005	1
598	20231211	100800	48769195	3000	3000	3000	3000	0
599	20231211	100700	48769195	3000	3000	3000	3000	411
600	20231211	100600	47536195	3005	3005	3005	3005	0
601	20231211	100500	47536195	3005	3005	3005	3005	31
602	20231211	100400	47443040	3005	3000	3005	3000	11
603	20231211	100300	47410035	3005	3005	3005	3005	0
604	20231211	100200	47410035	3005	3005	3005	3005	39
605	20231211	100100	47292840	3005	3005	3005	3005	10
606	20231211	100000	47262790	3005	3005	3005	3005	0
607	20231211	095900	47262790	3005	3005	3005	3005	101
608	20231211	095800	46959285	3005	3005	3005	3005	315
609	20231211	095700	46012710	3005	3000	3005	3000	68
610	20231211	095600	45808705	3000	3000	3000	3000	0
611	20231211	095500	45808705	3000	3000	3000	3000	613
612	20231211	095400	43969705	3000	3000	3000	3000	198
613	20231211	095300	43375705	3000	3000	3000	3000	0
614	20231211	095200	43375705	3000	3000	3000	3000	1
615	20231211	095100	43372705	3000	3000	3000	3000	0
616	20231211	095000	43372705	3000	3000	3000	3000	0
617	20231211	094900	43372705	3000	3000	3000	3000	24
618	20231211	094800	43300705	3000	3000	3000	3000	0
619	20231211	094700	43300705	3000	3000	3000	3000	198
620	20231211	094600	42706705	3010	3010	3010	3010	0
621	20231211	094500	42706705	3010	3010	3010	3010	14
622	20231211	094400	42664565	3010	3010	3010	3010	13
623	20231211	094300	42625435	3010	3010	3010	3010	3
624	20231211	094200	42616405	3010	3005	3010	3005	810
625	20231211	094100	40182245	3005	3005	3005	3005	76
626	20231211	094000	39953865	3000	3000	3000	2995	1030
627	20231211	093900	36864115	3000	3000	3000	3000	101
628	20231211	093800	36561115	2995	2995	2995	2995	0
629	20231211	093700	36561115	2995	3000	3000	2995	31
630	20231211	093600	36468265	3000	2995	3000	2995	140
631	20231211	093500	36048465	3000	3000	3000	3000	1
632	20231211	093400	36045465	3000	3000	3000	3000	20
633	20231211	093300	35985465	3000	3000	3000	2995	117
634	20231211	093200	35634520	3000	3000	3000	3000	5
635	20231211	093100	35619520	3000	3000	3000	3000	0
636	20231211	093000	35619520	3000	3000	3000	3000	0
637	20231211	092900	35619520	3000	3000	3000	2995	71
638	20231211	092800	35406770	2995	3000	3000	2995	4
639	20231211	092700	35394785	3000	3000	3000	3000	0
640	20231211	092600	35394785	3000	3000	3000	3000	0
641	20231211	092500	35394785	3000	3000	3000	3000	2
642	20231211	092400	35388785	2995	2995	2995	2995	1661
643	20231211	092300	30414090	2995	2995	2995	2995	15
644	20231211	092200	30369165	2995	2995	2995	2995	1
645	20231211	092100	30366170	2995	2995	2995	2995	0
646	20231211	092000	30366170	2995	2995	2995	2995	0
647	20231211	091900	30366170	2995	2995	2995	2995	44
648	20231211	091800	30234390	2980	2985	2985	2980	1000
649	20231211	091700	27254265	3000	3000	3000	2980	1625
650	20231211	091600	22400305	2995	2995	2995	2995	273
651	20231211	091500	21582670	2995	2995	2995	2995	37
652	20231211	091400	21471855	3000	3000	3000	3000	0
653	20231211	091300	21471855	3000	3000	3000	3000	0
654	20231211	091200	21471855	3000	3000	3000	3000	0
655	20231211	091100	21471855	3000	3000	3000	3000	0
656	20231211	091000	21471855	3000	3000	3000	3000	0
657	20231211	090900	21471855	3000	3000	3000	3000	54
658	20231211	090800	21309855	3000	3000	3000	3000	0
659	20231211	090700	21309855	3000	2990	3000	2990	46
660	20231211	090600	21172245	2995	2995	2995	2995	18
661	20231211	090500	21118335	2990	2985	2990	2985	1257
662	20231211	090400	17363265	2985	2990	2990	2985	2041
663	20231211	090300	11270725	2990	2990	2990	2990	22
664	20231211	090200	11204945	2990	2990	2990	2990	34
665	20231211	090100	11103285	2975	2975	2975	2975	750
666	20231211	090000	8872035	2975	2995	2995	2975	2916