KissMeData/045660/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192600	549649850	11870	11870	11870	11870	133
3	20231207	192500	549649850	11870	11870	11870	11870	0
4	20231207	192400	549649850	11870	11870	11870	11870	0
5	20231207	192300	549649850	11870	11870	11870	11870	0
6	20231207	192200	549649850	11870	11870	11870	11870	0
7	20231207	192100	549649850	11870	11870	11870	11870	0
8	20231207	192000	549649850	11870	11870	11870	11870	0
9	20231207	191900	549649850	11870	11870	11870	11870	0
10	20231207	191800	549649850	11870	11870	11870	11870	0
11	20231207	191700	549649850	11870	11870	11870	11870	0
12	20231207	191600	549649850	11870	11870	11870	11870	0
13	20231207	191500	549649850	11870	11870	11870	11870	0
14	20231207	191400	549649850	11870	11870	11870	11870	0
15	20231207	191300	549649850	11870	11870	11870	11870	0
16	20231207	191200	549649850	11870	11870	11870	11870	0
17	20231207	191100	549649850	11870	11870	11870	11870	0
18	20231207	191000	549649850	11870	11870	11870	11870	0
19	20231207	190900	549649850	11870	11870	11870	11870	0
20	20231207	190800	549649850	11870	11870	11870	11870	0
21	20231207	190700	549649850	11870	11870	11870	11870	0
22	20231207	190600	549649850	11870	11870	11870	11870	0
23	20231207	190500	549649850	11870	11870	11870	11870	0
24	20231207	190400	549649850	11870	11870	11870	11870	0
25	20231207	190300	549649850	11870	11870	11870	11870	0
26	20231207	190200	549649850	11870	11870	11870	11870	0
27	20231207	190100	549649850	11870	11870	11870	11870	0
28	20231207	190000	549649850	11870	11870	11870	11870	0
29	20231207	185900	549649850	11870	11870	11870	11870	0
30	20231207	185800	549649850	11870	11870	11870	11870	0
31	20231207	185700	549649850	11870	11870	11870	11870	0
32	20231207	185600	549649850	11870	11870	11870	11870	133
33	20231207	185500	549649850	11870	11870	11870	11870	0
34	20231207	185400	549649850	11870	11870	11870	11870	0
35	20231207	185300	549649850	11870	11870	11870	11870	0
36	20231207	185200	549649850	11870	11870	11870	11870	0
37	20231207	185100	549649850	11870	11870	11870	11870	0
38	20231207	185000	549649850	11870	11870	11870	11870	0
39	20231207	184900	549649850	11870	11870	11870	11870	0
40	20231207	184800	549649850	11870	11870	11870	11870	0
41	20231207	184700	549649850	11870	11870	11870	11870	0
42	20231207	184600	549649850	11870	11870	11870	11870	0
43	20231207	184500	549649850	11870	11870	11870	11870	0
44	20231207	184400	549649850	11870	11870	11870	11870	0
45	20231207	184300	549649850	11870	11870	11870	11870	0
46	20231207	184200	549649850	11870	11870	11870	11870	0
47	20231207	184100	549649850	11870	11870	11870	11870	0
48	20231207	184000	549649850	11870	11870	11870	11870	0
49	20231207	183900	549649850	11870	11870	11870	11870	0
50	20231207	183800	549649850	11870	11870	11870	11870	0
51	20231207	183700	549649850	11870	11870	11870	11870	0
52	20231207	183600	549649850	11870	11870	11870	11870	0
53	20231207	183500	549649850	11870	11870	11870	11870	0
54	20231207	183400	549649850	11870	11870	11870	11870	0
55	20231207	183300	549649850	11870	11870	11870	11870	0
56	20231207	183200	549649850	11870	11870	11870	11870	0
57	20231207	183100	549649850	11870	11870	11870	11870	0
58	20231207	183000	549649850	11870	11870	11870	11870	0
59	20231207	182900	549649850	11870	11870	11870	11870	0
60	20231207	182800	549649850	11870	11870	11870	11870	0
61	20231207	182700	549649850	11870	11870	11870	11870	0
62	20231207	182600	549649850	11870	11870	11870	11870	133
63	20231207	182500	549649850	11870	11870	11870	11870	0
64	20231207	182400	549649850	11870	11870	11870	11870	0
65	20231207	182300	549649850	11870	11870	11870	11870	0
66	20231207	182200	549649850	11870	11870	11870	11870	0
67	20231207	182100	549649850	11870	11870	11870	11870	0
68	20231207	182000	549649850	11870	11870	11870	11870	0
69	20231207	181900	549649850	11870	11870	11870	11870	0
70	20231207	181800	549649850	11870	11870	11870	11870	0
71	20231207	181700	549649850	11870	11870	11870	11870	0
72	20231207	181600	549649850	11870	11870	11870	11870	0
73	20231207	181500	549649850	11870	11870	11870	11870	0
74	20231207	181400	549649850	11870	11870	11870	11870	0
75	20231207	181300	549649850	11870	11870	11870	11870	0
76	20231207	181200	549649850	11870	11870	11870	11870	0
77	20231207	181100	549649850	11870	11870	11870	11870	0
78	20231207	181000	549649850	11870	11870	11870	11870	0
79	20231207	180900	549649850	11870	11870	11870	11870	0
80	20231207	180800	549649850	11870	11870	11870	11870	0
81	20231207	180700	549649850	11870	11870	11870	11870	0
82	20231207	180600	549649850	11870	11870	11870	11870	0
83	20231207	180500	549649850	11870	11870	11870	11870	0
84	20231207	180400	549649850	11870	11870	11870	11870	0
85	20231207	180300	549649850	11870	11870	11870	11870	0
86	20231207	180200	549649850	11870	11870	11870	11870	0
87	20231207	180100	549649850	11870	11870	11870	11870	0
88	20231207	180000	549649850	11870	11870	11870	11870	0
89	20231207	175900	549649850	11870	11870	11870	11870	0
90	20231207	175800	549649850	11870	11870	11870	11870	0
91	20231207	175700	549649850	11870	11870	11870	11870	0
92	20231207	175600	549649850	11870	11870	11870	11870	133
93	20231207	175500	549649850	11870	11870	11870	11870	0
94	20231207	175400	549649850	11870	11870	11870	11870	0
95	20231207	175300	549649850	11870	11870	11870	11870	0
96	20231207	175200	549649850	11870	11870	11870	11870	0
97	20231207	175100	549649850	11870	11870	11870	11870	0
98	20231207	175000	549649850	11870	11870	11870	11870	0
99	20231207	174900	549649850	11870	11870	11870	11870	0
100	20231207	174800	549649850	11870	11870	11870	11870	0
101	20231207	174700	549649850	11870	11870	11870	11870	0
102	20231207	174600	549649850	11870	11870	11870	11870	0
103	20231207	174500	549649850	11870	11870	11870	11870	0
104	20231207	174400	549649850	11870	11870	11870	11870	0
105	20231207	174300	549649850	11870	11870	11870	11870	0
106	20231207	174200	549649850	11870	11870	11870	11870	0
107	20231207	174100	549649850	11870	11870	11870	11870	0
108	20231207	174000	549649850	11870	11870	11870	11870	0
109	20231207	173900	549649850	11870	11870	11870	11870	0
110	20231207	173800	549649850	11870	11870	11870	11870	0
111	20231207	173700	549649850	11870	11870	11870	11870	0
112	20231207	173600	549649850	11870	11870	11870	11870	0
113	20231207	173500	549649850	11870	11870	11870	11870	0
114	20231207	173400	549649850	11870	11870	11870	11870	0
115	20231207	173300	549649850	11870	11870	11870	11870	0
116	20231207	173200	549649850	11870	11870	11870	11870	0
117	20231207	173100	549649850	11870	11870	11870	11870	0
118	20231207	173000	549649850	11870	11870	11870	11870	0
119	20231207	172900	549649850	11870	11870	11870	11870	0
120	20231207	172800	549649850	11870	11870	11870	11870	0
121	20231207	172700	549649850	11870	11870	11870	11870	0
122	20231207	172600	549649850	11870	11870	11870	11870	133
123	20231207	172500	549649850	11870	11870	11870	11870	0
124	20231207	172400	549649850	11870	11870	11870	11870	0
125	20231207	172300	549649850	11870	11870	11870	11870	0
126	20231207	172200	549649850	11870	11870	11870	11870	0
127	20231207	172100	549649850	11870	11870	11870	11870	0
128	20231207	172000	549649850	11870	11870	11870	11870	0
129	20231207	171900	549649850	11870	11870	11870	11870	0
130	20231207	171800	549649850	11870	11870	11870	11870	0
131	20231207	171700	549649850	11870	11870	11870	11870	0
132	20231207	171600	549649850	11870	11870	11870	11870	0
133	20231207	171500	549649850	11870	11870	11870	11870	0
134	20231207	171400	549649850	11870	11870	11870	11870	0
135	20231207	171300	549649850	11870	11870	11870	11870	0
136	20231207	171200	549649850	11870	11870	11870	11870	0
137	20231207	171100	549649850	11870	11870	11870	11870	0
138	20231207	171000	549649850	11870	11870	11870	11870	0
139	20231207	170900	549649850	11870	11870	11870	11870	0
140	20231207	170800	549649850	11870	11870	11870	11870	0
141	20231207	170700	549649850	11870	11870	11870	11870	0
142	20231207	170600	549649850	11870	11870	11870	11870	0
143	20231207	170500	549649850	11870	11870	11870	11870	0
144	20231207	170400	549649850	11870	11870	11870	11870	0
145	20231207	170300	549649850	11870	11870	11870	11870	0
146	20231207	170200	549649850	11870	11870	11870	11870	0
147	20231207	170100	549649850	11870	11870	11870	11870	0
148	20231207	170000	549649850	11870	11870	11870	11870	0
149	20231207	165900	549649850	11870	11870	11870	11870	0
150	20231207	165800	549649850	11870	11870	11870	11870	0
151	20231207	165700	549649850	11870	11870	11870	11870	0
152	20231207	165600	549649850	11870	11870	11870	11870	133
153	20231207	165500	549649850	11870	11870	11870	11870	0
154	20231207	165400	549649850	11870	11870	11870	11870	0
155	20231207	165300	549649850	11870	11870	11870	11870	0
156	20231207	165200	549649850	11870	11870	11870	11870	0
157	20231207	165100	549649850	11870	11870	11870	11870	0
158	20231207	165000	549649850	11870	11870	11870	11870	0
159	20231207	164900	549649850	11870	11870	11870	11870	0
160	20231207	164800	549649850	11870	11870	11870	11870	0
161	20231207	164700	549649850	11870	11870	11870	11870	0
162	20231207	164600	549649850	11870	11870	11870	11870	0
163	20231207	164500	549649850	11870	11870	11870	11870	0
164	20231207	164400	549649850	11870	11870	11870	11870	0
165	20231207	164300	549649850	11870	11870	11870	11870	0
166	20231207	164200	549649850	11870	11870	11870	11870	0
167	20231207	164100	549649850	11870	11870	11870	11870	0
168	20231207	164000	549649850	11870	11870	11870	11870	0
169	20231207	163900	549649850	11870	11870	11870	11870	0
170	20231207	163800	549649850	11870	11870	11870	11870	0
171	20231207	163700	549649850	11870	11870	11870	11870	0
172	20231207	163600	549649850	11870	11870	11870	11870	0
173	20231207	163500	549649850	11870	11870	11870	11870	0
174	20231207	163400	549649850	11870	11870	11870	11870	0
175	20231207	163300	549649850	11870	11870	11870	11870	0
176	20231207	163200	549649850	11870	11870	11870	11870	0
177	20231207	163100	549649850	11870	11870	11870	11870	0
178	20231207	163000	549649850	11870	11870	11870	11870	0
179	20231207	162900	549649850	11870	11870	11870	11870	0
180	20231207	162800	549649850	11870	11870	11870	11870	0
181	20231207	162700	549649850	11870	11870	11870	11870	0
182	20231207	162600	549649850	11870	11870	11870	11870	133
183	20231207	162500	549649850	11870	11870	11870	11870	0
184	20231207	162400	549649850	11870	11870	11870	11870	0
185	20231207	162300	549649850	11870	11870	11870	11870	0
186	20231207	162200	549649850	11870	11870	11870	11870	0
187	20231207	162100	549649850	11870	11870	11870	11870	0
188	20231207	162000	549649850	11870	11870	11870	11870	0
189	20231207	161900	549649850	11870	11870	11870	11870	0
190	20231207	161800	549649850	11870	11870	11870	11870	0
191	20231207	161700	549649850	11870	11870	11870	11870	0
192	20231207	161600	549649850	11870	11870	11870	11870	0
193	20231207	161500	549649850	11870	11870	11870	11870	0
194	20231207	161400	549649850	11870	11870	11870	11870	0
195	20231207	161300	549649850	11870	11870	11870	11870	0
196	20231207	161200	549649850	11870	11870	11870	11870	0
197	20231207	161100	549649850	11870	11870	11870	11870	0
198	20231207	161000	549649850	11870	11870	11870	11870	0
199	20231207	160900	549649850	11870	11870	11870	11870	0
200	20231207	160800	549649850	11870	11870	11870	11870	0
201	20231207	160700	549649850	11870	11870	11870	11870	0
202	20231207	160600	549649850	11870	11870	11870	11870	0
203	20231207	160500	549649850	11870	11870	11870	11870	0
204	20231207	160400	549649850	11870	11870	11870	11870	0
205	20231207	160300	549649850	11870	11870	11870	11870	0
206	20231207	160200	549649850	11870	11870	11870	11870	0
207	20231207	160100	549649850	11870	11870	11870	11870	0
208	20231207	160000	549649850	11870	11870	11870	11870	0
209	20231207	155900	549649850	11870	11870	11870	11870	0
210	20231207	155800	549649850	11870	11870	11870	11870	0
211	20231207	155700	549649850	11870	11870	11870	11870	0
212	20231207	155600	549649850	11870	11870	11870	11870	133
213	20231207	155500	549649850	11870	11870	11870	11870	0
214	20231207	155400	549649850	11870	11870	11870	11870	0
215	20231207	155300	549649850	11870	11870	11870	11870	0
216	20231207	155200	549649850	11870	11870	11870	11870	0
217	20231207	155100	549649850	11870	11870	11870	11870	0
218	20231207	155000	549649850	11870	11870	11870	11870	0
219	20231207	154900	549649850	11870	11870	11870	11870	0
220	20231207	154800	549649850	11870	11870	11870	11870	0
221	20231207	154700	549649850	11870	11870	11870	11870	0
222	20231207	154600	549649850	11870	11870	11870	11870	0
223	20231207	154500	549649850	11870	11870	11870	11870	0
224	20231207	154400	549649850	11870	11870	11870	11870	0
225	20231207	154300	549649850	11870	11870	11870	11870	0
226	20231207	154200	549649850	11870	11870	11870	11870	0
227	20231207	154100	549649850	11870	11870	11870	11870	0
228	20231207	154000	549649850	11870	11870	11870	11870	0
229	20231207	153900	549649850	11870	11870	11870	11870	0
230	20231207	153800	549649850	11870	11870	11870	11870	0
231	20231207	153700	549649850	11870	11870	11870	11870	0
232	20231207	153600	549649850	11870	11870	11870	11870	0
233	20231207	153500	549649850	11870	11870	11870	11870	0
234	20231207	153400	549649850	11870	11870	11870	11870	0
235	20231207	153300	549649850	11870	11870	11870	11870	0
236	20231207	153200	549649850	11870	11870	11870	11870	0
237	20231207	153100	549649850	11870	11870	11870	11870	0
238	20231207	153000	549649850	11870	11870	11870	11870	133
239	20231207	152900	548071140	11850	11850	11850	11850	0
240	20231207	152800	548071140	11850	11850	11850	11850	0
241	20231207	152700	548071140	11850	11850	11850	11850	0
242	20231207	152600	548071140	11850	11850	11850	11850	0
243	20231207	152500	548071140	11850	11850	11850	11850	0
244	20231207	152400	548071140	11850	11850	11850	11850	0
245	20231207	152300	548071140	11850	11850	11850	11850	0
246	20231207	152200	548071140	11850	11850	11850	11850	0
247	20231207	152100	548071140	11850	11850	11850	11850	0
248	20231207	152000	548071140	11850	11850	11850	11850	0
249	20231207	151900	548071140	11850	11890	11890	11850	1107
250	20231207	151800	534942970	11890	11900	11900	11890	75
251	20231207	151700	534051080	11960	11960	11960	11960	0
252	20231207	151600	534051080	11960	11890	11960	11890	4
253	20231207	151500	534003450	11890	11890	11890	11890	9
254	20231207	151400	533896440	11890	11920	11970	11890	1755
255	20231207	151300	513003730	11920	11930	11940	11920	1000
256	20231207	151200	501077330	11930	11930	11930	11920	154
257	20231207	151100	499240240	11910	11910	11910	11910	0
258	20231207	151000	499240240	11910	11920	11920	11900	5500
259	20231207	150900	433755210	11920	11920	11920	11920	0
260	20231207	150800	433755210	11920	11920	11920	11920	1
261	20231207	150700	433743290	11950	11950	11950	11920	300
262	20231207	150600	430162360	11930	11970	11970	11930	2350
263	20231207	150500	402084590	11960	11960	11960	11960	0
264	20231207	150400	402084590	11960	11960	11960	11960	0
265	20231207	150300	402084590	11960	11980	11980	11960	203
266	20231207	150200	399655700	11970	11970	11970	11970	0
267	20231207	150100	399655700	11970	11970	11970	11970	0
268	20231207	150000	399655700	11970	11970	11970	11970	8
269	20231207	145900	399559940	11960	11960	11960	11960	0
270	20231207	145800	399559940	11960	12010	12010	11960	11
271	20231207	145700	399428330	11960	11990	11990	11960	500
272	20231207	145600	393443800	12020	12020	12020	12020	0
273	20231207	145500	393443800	12020	12020	12020	12020	0
274	20231207	145400	393443800	12020	12020	12020	12020	0
275	20231207	145300	393443800	12020	12000	12020	11990	227
276	20231207	145200	390719800	12000	12000	12000	12000	0
277	20231207	145100	390719800	12000	12000	12000	12000	0
278	20231207	145000	390719800	12000	12000	12000	12000	0
279	20231207	144900	390719800	12000	12000	12000	12000	25
280	20231207	144800	390419800	12020	12020	12020	12020	160
281	20231207	144700	388496600	12020	12010	12030	12010	143
282	20231207	144600	386778510	12000	12000	12000	12000	0
283	20231207	144500	386778510	12000	12000	12000	12000	0
284	20231207	144400	386778510	12000	12000	12000	12000	0
285	20231207	144300	386778510	12000	12000	12000	12000	76
286	20231207	144200	385866510	11990	11990	11990	11990	74
287	20231207	144100	384979250	11990	11990	11990	11990	22
288	20231207	144000	384715470	11990	11990	11990	11990	22
289	20231207	143900	384451690	11990	12020	12020	11990	11
290	20231207	143800	384319770	12020	12020	12020	12020	2
291	20231207	143700	384295730	12020	12020	12020	12020	5
292	20231207	143600	384235630	12010	11990	12010	11990	1807
293	20231207	143500	362569600	12000	12000	12000	12000	110
294	20231207	143400	361249600	12000	12000	12000	12000	10
295	20231207	143300	361129600	11990	11990	11990	11990	0
296	20231207	143200	361129600	11990	11990	11990	11990	2
297	20231207	143100	361105620	11990	11990	11990	11990	0
298	20231207	143000	361105620	11990	11990	11990	11990	0
299	20231207	142900	361105620	11990	11990	11990	11990	2
300	20231207	142800	361081640	11990	11990	11990	11990	0
301	20231207	142700	361081640	11990	11990	11990	11990	0
302	20231207	142600	361081640	11990	11990	11990	11990	0
303	20231207	142500	361081640	11990	11990	11990	11990	100
304	20231207	142400	359882640	11960	11960	11960	11960	9
305	20231207	142300	359775000	11960	11960	11960	11960	0
306	20231207	142200	359775000	11960	11960	11960	11960	0
307	20231207	142100	359775000	11960	11960	11960	11960	0
308	20231207	142000	359775000	11960	11950	11960	11950	206
309	20231207	141900	357313240	11950	11960	11960	11950	445
310	20231207	141800	351995190	11990	11990	11990	11990	1
311	20231207	141700	351983200	11950	11950	11950	11950	0
312	20231207	141600	351983200	11950	11950	11950	11950	213
313	20231207	141500	349437850	11950	11950	11950	11950	0
314	20231207	141400	349437850	11950	11950	11950	11950	0
315	20231207	141300	349437850	11950	11950	11950	11950	9
316	20231207	141200	349330300	11950	11950	11950	11950	21
317	20231207	141100	349079350	11950	11950	11950	11950	984
318	20231207	141000	337320550	11950	11950	11950	11950	483
319	20231207	140900	331548700	11950	11950	11950	11950	0
320	20231207	140800	331548700	11950	11950	11990	11950	793
321	20231207	140700	322052350	11960	11960	11960	11960	164
322	20231207	140600	320090910	11960	11960	11960	11960	0
323	20231207	140500	320090910	11960	11960	11960	11960	2
324	20231207	140400	320066990	11960	11960	11960	11960	0
325	20231207	140300	320066990	11960	11960	11960	11960	77
326	20231207	140200	319146070	12000	12000	12000	12000	3
327	20231207	140100	319110070	11960	11960	11960	11960	0
328	20231207	140000	319110070	11960	11960	11960	11960	0
329	20231207	135900	319110070	11960	11960	11960	11960	0
330	20231207	135800	319110070	11960	11960	11960	11960	6
331	20231207	135700	319038310	11960	11960	11960	11960	0
332	20231207	135600	319038310	11960	11960	11960	11960	0
333	20231207	135500	319038310	11960	11960	11960	11960	283
334	20231207	135400	315653630	11980	11980	11980	11980	10
335	20231207	135300	315533830	11980	11980	11980	11980	0
336	20231207	135200	315533830	11980	11980	11980	11980	224
337	20231207	135100	312850310	11980	11980	11980	11980	0
338	20231207	135000	312850310	11980	11980	11980	11980	0
339	20231207	134900	312850310	11980	11980	11980	11980	0
340	20231207	134800	312850310	11980	11980	11980	11980	1
341	20231207	134700	312838330	11980	11980	11980	11980	0
342	20231207	134600	312838330	11980	11980	11980	11980	0
343	20231207	134500	312838330	11980	11980	11980	11980	0
344	20231207	134400	312838330	11980	11980	11980	11980	2
345	20231207	134300	312814370	11970	11960	11970	11960	60
346	20231207	134200	312096230	11960	11940	11960	11940	337
347	20231207	134100	308069080	11940	11940	11940	11940	50
348	20231207	134000	307472080	11930	11930	11930	11930	0
349	20231207	133900	307472080	11930	11930	11930	11930	100
350	20231207	133800	306279080	11930	11930	11930	11930	40
351	20231207	133700	305801880	11940	11940	11940	11940	0
352	20231207	133600	305801880	11940	11940	11940	11940	0
353	20231207	133500	305801880	11940	11940	11940	11940	0
354	20231207	133400	305801880	11940	11940	11940	11940	0
355	20231207	133300	305801880	11940	11940	11940	11940	0
356	20231207	133200	305801880	11940	11940	11940	11940	58
357	20231207	133100	305109360	11950	11950	11950	11950	0
358	20231207	133000	305109360	11950	11950	11950	11950	0
359	20231207	132900	305109360	11950	11950	11950	11950	0
360	20231207	132800	305109360	11950	11950	11950	11950	0
361	20231207	132700	305109360	11950	11950	11950	11950	0
362	20231207	132600	305109360	11950	11950	11950	11950	0
363	20231207	132500	305109360	11950	11950	11950	11950	0
364	20231207	132400	305109360	11950	11950	11950	11950	1
365	20231207	132300	305097410	11960	11920	11960	11920	50
366	20231207	132200	304500210	11920	11920	11920	11920	331
367	20231207	132100	300554690	11910	11910	11910	11910	0
368	20231207	132000	300554690	11910	11910	11910	11910	0
369	20231207	131900	300554690	11910	11910	11910	11910	0
370	20231207	131800	300554690	11910	11910	11910	11910	0
371	20231207	131700	300554690	11910	11910	11910	11910	0
372	20231207	131600	300554690	11910	11920	11920	11910	41
373	20231207	131500	300066080	12000	12000	12000	12000	0
374	20231207	131400	300066080	12000	12000	12000	12000	0
375	20231207	131300	300066080	12000	12000	12000	12000	0
376	20231207	131200	300066080	12000	12000	12000	12000	1
377	20231207	131100	300054080	11910	11930	11930	11910	692
378	20231207	131000	291812120	11910	11910	11910	11910	388
379	20231207	130900	287191040	11920	11930	11930	11920	475
380	20231207	130800	281528950	11930	11950	11950	11930	848
381	20231207	130700	271407120	12000	12000	12000	12000	20
382	20231207	130600	271167120	12000	12000	12000	12000	0
383	20231207	130500	271167120	12000	12000	12000	12000	0
384	20231207	130400	271167120	12000	12000	12000	12000	0
385	20231207	130300	271167120	12000	12000	12000	12000	0
386	20231207	130200	271167120	12000	12000	12000	12000	0
387	20231207	130100	271167120	12000	12000	12000	12000	0
388	20231207	130000	271167120	12000	12000	12000	12000	50
389	20231207	125900	270567120	11950	11950	11950	11950	0
390	20231207	125800	270567120	11950	11950	11950	11950	0
391	20231207	125700	270567120	11950	11950	11950	11950	0
392	20231207	125600	270567120	11950	11950	11950	11950	19
393	20231207	125500	270340070	11940	11940	11940	11940	19
394	20231207	125400	270113210	11940	11940	11940	11940	0
395	20231207	125300	270113210	11940	12020	12020	11940	56
396	20231207	125200	269444410	12020	12020	12020	12020	1
397	20231207	125100	269432390	11930	11930	11930	11930	0
398	20231207	125000	269432390	11930	11930	11930	11930	0
399	20231207	124900	269432390	11930	11930	11930	11930	0
400	20231207	124800	269432390	11930	12000	12000	11930	1500
401	20231207	124700	251490530	12000	12000	12000	12000	0
402	20231207	124600	251490530	12000	12000	12000	12000	2
403	20231207	124500	251466530	12030	12030	12030	12030	0
404	20231207	124400	251466530	12030	12030	12030	12030	1
405	20231207	124300	251454500	11990	11990	11990	11990	0
406	20231207	124200	251454500	11990	11990	11990	11990	0
407	20231207	124100	251454500	11990	11990	11990	11990	0
408	20231207	124000	251454500	11990	11990	11990	11990	33
409	20231207	123900	251058830	11990	11990	11990	11990	28
410	20231207	123800	250723110	11990	11990	11990	11990	1
411	20231207	123700	250711120	11990	11990	11990	11990	101
412	20231207	123600	249500130	11990	12030	12030	11990	43
413	20231207	123500	248982920	12030	12030	12030	12030	0
414	20231207	123400	248982920	12030	12030	12030	12030	0
415	20231207	123300	248982920	12030	12030	12030	12030	0
416	20231207	123200	248982920	12030	12030	12030	12030	0
417	20231207	123100	248982920	12030	12030	12030	12030	0
418	20231207	123000	248982920	12030	12030	12030	12030	0
419	20231207	122900	248982920	12030	12030	12030	12030	0
420	20231207	122800	248982920	12030	12030	12030	12030	0
421	20231207	122700	248982920	12030	12030	12030	12030	0
422	20231207	122600	248982920	12030	12030	12030	12030	0
423	20231207	122500	248982920	12030	12030	12030	12030	0
424	20231207	122400	248982920	12030	12030	12030	12030	0
425	20231207	122300	248982920	12030	12030	12030	12030	0
426	20231207	122200	248982920	12030	12030	12030	12030	10
427	20231207	122100	248862620	12030	12030	12030	12030	1
428	20231207	122000	248850590	12020	12020	12020	12020	0
429	20231207	121900	248850590	12020	12020	12020	12020	0
430	20231207	121800	248850590	12020	12010	12020	12000	175
431	20231207	121700	246748080	12000	12000	12000	12000	4
432	20231207	121600	246700080	12000	12000	12000	12000	52
433	20231207	121500	246076080	12000	12000	12000	12000	1
434	20231207	121400	246064080	11980	11980	11980	11980	0
435	20231207	121300	246064080	11980	11980	11980	11980	0
436	20231207	121200	246064080	11980	11980	11980	11980	0
437	20231207	121100	246064080	11980	11980	11980	11980	0
438	20231207	121000	246064080	11980	11980	11980	11980	0
439	20231207	120900	246064080	11980	11980	11980	11980	251
440	20231207	120800	243057100	11990	11990	11990	11990	250
441	20231207	120700	240059600	11990	11990	11990	11990	0
442	20231207	120600	240059600	11990	11990	11990	11990	0
443	20231207	120500	240059600	11990	11990	11990	11990	50
444	20231207	120400	239460100	11990	11990	11990	11990	0
445	20231207	120300	239460100	11990	11990	11990	11990	0
446	20231207	120200	239460100	11990	11990	11990	11990	0
447	20231207	120100	239460100	11990	11990	11990	11990	0
448	20231207	120000	239460100	11990	11990	11990	11990	1
449	20231207	115900	239448110	11990	11990	11990	11990	14
450	20231207	115800	239280250	11990	11990	11990	11990	0
451	20231207	115700	239280250	11990	11990	11990	11990	0
452	20231207	115600	239280250	11990	11990	11990	11990	0
453	20231207	115500	239280250	11990	11990	11990	11990	1
454	20231207	115400	239268260	12000	12000	12000	12000	8
455	20231207	115300	239172260	12000	12000	12000	12000	0
456	20231207	115200	239172260	12000	12000	12000	12000	0
457	20231207	115100	239172260	12000	12000	12000	12000	0
458	20231207	115000	239172260	12000	11980	12000	11980	51
459	20231207	114900	238560280	12000	12000	12000	12000	0
460	20231207	114800	238560280	12000	12000	12000	12000	0
461	20231207	114700	238560280	12000	12000	12000	12000	0
462	20231207	114600	238560280	12000	12000	12000	12000	1
463	20231207	114500	238548280	11980	11980	11980	11980	0
464	20231207	114400	238548280	11980	11980	11980	11980	0
465	20231207	114300	238548280	11980	11990	11990	11980	10
466	20231207	114200	238428450	11980	11980	11980	11980	0
467	20231207	114100	238428450	11980	11980	11980	11980	0
468	20231207	114000	238428450	11980	11980	11980	11980	0
469	20231207	113900	238428450	11980	11980	11980	11980	0
470	20231207	113800	238428450	11980	11980	11980	11980	22
471	20231207	113700	238164890	11980	11980	11980	11980	191
472	20231207	113600	235876710	11990	11990	11990	11990	353
473	20231207	113500	231644240	11990	11990	11990	11990	49
474	20231207	113400	231056730	11990	11990	11990	11990	0
475	20231207	113300	231056730	11990	11990	11990	11990	28
476	20231207	113200	230721010	12010	12010	12010	12010	0
477	20231207	113100	230721010	12010	12010	12010	12010	1
478	20231207	113000	230709000	11990	12010	12010	11990	175
479	20231207	112900	228610670	12010	12010	12010	12010	0
480	20231207	112800	228610670	12010	12010	12010	12010	1
481	20231207	112700	228598660	11990	11990	11990	11990	0
482	20231207	112600	228598660	11990	11990	11990	11990	102
483	20231207	112500	227375680	11990	11990	11990	11990	3
484	20231207	112400	227339710	11990	11990	11990	11990	0
485	20231207	112300	227339710	11990	11990	11990	11990	0
486	20231207	112200	227339710	11990	11990	11990	11990	0
487	20231207	112100	227339710	11990	11990	11990	11990	0
488	20231207	112000	227339710	11990	11990	11990	11990	0
489	20231207	111900	227339710	11990	11990	11990	11990	0
490	20231207	111800	227339710	11990	12000	12000	11990	330
491	20231207	111700	223382600	12010	12010	12010	12010	2
492	20231207	111600	223358580	12010	12010	12010	12010	1
493	20231207	111500	223346570	11980	11980	11980	11980	0
494	20231207	111400	223346570	11980	11980	11980	11980	0
495	20231207	111300	223346570	11980	11980	11980	11980	0
496	20231207	111200	223346570	11980	11980	11980	11980	1
497	20231207	111100	223334590	11980	11980	11980	11980	0
498	20231207	111000	223334590	11980	11980	11980	11980	0
499	20231207	110900	223334590	11980	11980	11980	11980	0
500	20231207	110800	223334590	11980	11980	11980	11980	1
501	20231207	110700	223322610	11980	11980	11980	11980	0
502	20231207	110600	223322610	11980	11980	11980	11980	3
503	20231207	110500	223286670	11980	11980	11980	11980	40
504	20231207	110400	222807470	11980	11980	11980	11980	20
505	20231207	110300	222567870	11980	11990	11990	11980	100
506	20231207	110200	221369030	11980	11980	11980	11980	0
507	20231207	110100	221369030	11980	11980	11980	11980	0
508	20231207	110000	221369030	11980	11980	11980	11980	0
509	20231207	105900	221369030	11980	11980	11980	11980	0
510	20231207	105800	221369030	11980	11980	11980	11980	0
511	20231207	105700	221369030	11980	11980	11980	11980	0
512	20231207	105600	221369030	11980	12000	12000	11980	404
513	20231207	105500	216525340	11990	11990	11990	11990	0
514	20231207	105400	216525340	11990	11990	11990	11990	0
515	20231207	105300	216525340	11990	11990	11990	11990	0
516	20231207	105200	216525340	11990	12010	12010	11990	97
517	20231207	105100	215361320	12020	12020	12020	12020	0
518	20231207	105000	215361320	12020	12000	12020	12000	32
519	20231207	104900	214977280	12000	12000	12000	12000	1
520	20231207	104800	214965280	11990	11990	11990	11990	0
521	20231207	104700	214965280	11990	11990	11990	11990	0
522	20231207	104600	214965280	11990	11990	11990	11990	0
523	20231207	104500	214965280	11990	11990	11990	11990	0
524	20231207	104400	214965280	11990	11990	11990	11990	0
525	20231207	104300	214965280	11990	11990	11990	11990	0
526	20231207	104200	214965280	11990	11990	11990	11990	0
527	20231207	104100	214965280	11990	11990	11990	11990	0
528	20231207	104000	214965280	11990	11990	11990	11990	59
529	20231207	103900	214257870	12000	12000	12000	12000	0
530	20231207	103800	214257870	12000	11990	12000	11990	4
531	20231207	103700	214209890	12000	12000	12000	12000	193
532	20231207	103600	211893890	12010	12010	12010	12010	228
533	20231207	103500	209155610	12020	12020	12020	12020	124
534	20231207	103400	207665130	12020	12030	12030	12020	285
535	20231207	103300	204236610	12080	12080	12080	12080	0
536	20231207	103200	204236610	12080	12080	12080	12080	0
537	20231207	103100	204236610	12080	12080	12080	12080	0
538	20231207	103000	204236610	12080	12080	12080	12080	0
539	20231207	102900	204236610	12080	12040	12080	12040	618
540	20231207	102800	196775890	12080	12080	12080	12080	41
541	20231207	102700	196280610	12050	12050	12050	12050	2
542	20231207	102600	196256510	12050	12050	12050	12050	0
543	20231207	102500	196256510	12050	12050	12050	12050	37
544	20231207	102400	195810660	12050	12050	12050	12050	0
545	20231207	102300	195810660	12050	12050	12050	12050	0
546	20231207	102200	195810660	12050	12050	12050	12050	21
547	20231207	102100	195557610	12050	12050	12050	12050	0
548	20231207	102000	195557610	12050	12050	12050	12050	2
549	20231207	101900	195533510	12040	12040	12040	12040	92
550	20231207	101800	194425830	12030	12030	12030	12030	0
551	20231207	101700	194425830	12030	12040	12040	12030	350
552	20231207	101600	190212970	12040	12050	12050	12040	623
553	20231207	101500	182710910	12050	12060	12060	12050	253
554	20231207	101400	179660470	12080	12080	12080	12080	0
555	20231207	101300	179660470	12080	12080	12080	12080	107
556	20231207	101200	178367910	12090	12090	12090	12090	610
557	20231207	101100	170993010	12090	12090	12090	12090	0
558	20231207	101000	170993010	12090	12090	12090	12090	0
559	20231207	100900	170993010	12090	12090	12090	12090	0
560	20231207	100800	170993010	12090	12100	12100	12090	248
561	20231207	100700	167992440	12100	12100	12100	12100	80
562	20231207	100600	167024440	12100	12140	12140	12100	2038
563	20231207	100500	142320710	12140	12140	12140	12140	0
564	20231207	100400	142320710	12140	12140	12140	12140	20
565	20231207	100300	142077910	12140	12140	12140	12140	246
566	20231207	100200	139091470	12140	12150	12150	12140	229
567	20231207	100100	136310130	12150	12150	12150	12150	150
568	20231207	100000	134487630	12150	12150	12150	12150	20
569	20231207	095900	134244630	12150	12150	12150	12150	42
570	20231207	095800	133734330	12150	12150	12150	12150	128
571	20231207	095700	132179130	12130	12130	12130	12130	1
572	20231207	095600	132167000	12130	12130	12130	12130	0
573	20231207	095500	132167000	12130	12130	12130	12130	166
574	20231207	095400	130153420	12140	12140	12140	12140	129
575	20231207	095300	128587360	12150	12150	12150	12150	0
576	20231207	095200	128587360	12150	12150	12150	12140	117
577	20231207	095100	127165990	12150	12160	12160	12150	64
578	20231207	095000	126388260	12160	12150	12160	12150	50
579	20231207	094900	125780580	12150	12150	12150	12150	8
580	20231207	094800	125683380	12160	12160	12160	12160	143
581	20231207	094700	123944500	12160	12160	12160	12160	101
582	20231207	094600	122716340	12140	12140	12140	12140	0
583	20231207	094500	122716340	12140	12140	12140	12140	78
584	20231207	094400	121769420	12140	12140	12140	12140	31
585	20231207	094300	121393080	12140	12140	12140	12140	0
586	20231207	094200	121393080	12140	12150	12150	12140	51
587	20231207	094100	120773890	12150	12150	12150	12150	36
588	20231207	094000	120336490	12150	12150	12150	12150	133
589	20231207	093900	118720540	12150	12150	12150	12150	8
590	20231207	093800	118623340	12150	12150	12150	12150	249
591	20231207	093700	115597990	12140	12140	12150	12140	32
592	20231207	093600	115209500	12150	12140	12150	12140	6
593	20231207	093500	115136650	12150	12150	12150	12150	269
594	20231207	093400	111868300	12160	12160	12160	12160	91
595	20231207	093300	110761740	12160	12170	12170	12160	108
596	20231207	093200	109448280	12170	12170	12170	12170	124
597	20231207	093100	107939200	12160	12150	12160	12150	14
598	20231207	093000	107768970	12150	12160	12160	12150	54
599	20231207	092900	107112360	12160	12150	12160	12150	220
600	20231207	092800	104438860	12160	12160	12160	12160	0
601	20231207	092700	104438860	12160	12130	12160	12130	64
602	20231207	092600	103662390	12160	12160	12160	12160	1
603	20231207	092500	103650230	12120	12150	12160	12120	146
604	20231207	092400	101876110	12150	12090	12150	12090	3317
605	20231207	092300	61674480	12090	12090	12100	12090	104
606	20231207	092200	60416280	12070	12070	12070	12070	5
607	20231207	092100	60355930	12070	12080	12080	12070	31
608	20231207	092000	59981750	12120	12120	12120	12120	0
609	20231207	091900	59981750	12120	12060	12120	12060	19
610	20231207	091800	59752070	12050	12120	12120	12050	21
611	20231207	091700	59498950	12080	12080	12080	12080	1
612	20231207	091600	59486870	12120	12110	12120	12110	2
613	20231207	091500	59462640	12110	12110	12110	12110	100
614	20231207	091400	58251640	12110	12110	12110	12110	140
615	20231207	091300	56556240	12110	12080	12110	12080	55
616	20231207	091200	55891270	12080	12080	12080	12080	7
617	20231207	091100	55806710	12080	12090	12110	12080	88
618	20231207	091000	54742600	12100	12100	12100	12100	5
619	20231207	090900	54682100	12000	12000	12000	12000	29
620	20231207	090800	54334100	12110	12050	12110	12000	3818
621	20231207	090700	8476060	12050	12060	12120	12050	61
622	20231207	090600	7739930	12050	12050	12050	12050	1
623	20231207	090500	7727880	12120	12120	12120	12120	1
624	20231207	090400	7715760	12120	12110	12120	12110	400
625	20231207	090300	2868870	12120	12120	12120	12120	6
626	20231207	090200	2796150	12020	12020	12020	12020	32
627	20231207	090100	2411510	12020	12060	12120	12020	73
628	20231207	090000	1531620	12060	12060	12060	12060	127