KissMeData/195500/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202800	295165845	2990	2990	2990	2990	1333
3	20231207	202700	295165845	2990	2990	2990	2990	0
4	20231207	202600	295165845	2990	2990	2990	2990	0
5	20231207	202500	295165845	2990	2990	2990	2990	0
6	20231207	202400	295165845	2990	2990	2990	2990	0
7	20231207	202300	295165845	2990	2990	2990	2990	0
8	20231207	202200	295165845	2990	2990	2990	2990	0
9	20231207	202100	295165845	2990	2990	2990	2990	0
10	20231207	202000	295165845	2990	2990	2990	2990	0
11	20231207	201900	295165845	2990	2990	2990	2990	0
12	20231207	201800	295165845	2990	2990	2990	2990	0
13	20231207	201700	295165845	2990	2990	2990	2990	0
14	20231207	201600	295165845	2990	2990	2990	2990	0
15	20231207	201500	295165845	2990	2990	2990	2990	0
16	20231207	201400	295165845	2990	2990	2990	2990	0
17	20231207	201300	295165845	2990	2990	2990	2990	0
18	20231207	201200	295165845	2990	2990	2990	2990	0
19	20231207	201100	295165845	2990	2990	2990	2990	0
20	20231207	201000	295165845	2990	2990	2990	2990	0
21	20231207	200900	295165845	2990	2990	2990	2990	0
22	20231207	200800	295165845	2990	2990	2990	2990	0
23	20231207	200700	295165845	2990	2990	2990	2990	0
24	20231207	200600	295165845	2990	2990	2990	2990	0
25	20231207	200500	295165845	2990	2990	2990	2990	0
26	20231207	200400	295165845	2990	2990	2990	2990	0
27	20231207	200300	295165845	2990	2990	2990	2990	0
28	20231207	200200	295165845	2990	2990	2990	2990	0
29	20231207	200100	295165845	2990	2990	2990	2990	0
30	20231207	200000	295165845	2990	2990	2990	2990	0
31	20231207	195900	295165845	2990	2990	2990	2990	0
32	20231207	195800	295165845	2990	2990	2990	2990	1333
33	20231207	195700	295165845	2990	2990	2990	2990	0
34	20231207	195600	295165845	2990	2990	2990	2990	0
35	20231207	195500	295165845	2990	2990	2990	2990	0
36	20231207	195400	295165845	2990	2990	2990	2990	0
37	20231207	195300	295165845	2990	2990	2990	2990	0
38	20231207	195200	295165845	2990	2990	2990	2990	0
39	20231207	195100	295165845	2990	2990	2990	2990	0
40	20231207	195000	295165845	2990	2990	2990	2990	0
41	20231207	194900	295165845	2990	2990	2990	2990	0
42	20231207	194800	295165845	2990	2990	2990	2990	0
43	20231207	194700	295165845	2990	2990	2990	2990	0
44	20231207	194600	295165845	2990	2990	2990	2990	0
45	20231207	194500	295165845	2990	2990	2990	2990	0
46	20231207	194400	295165845	2990	2990	2990	2990	0
47	20231207	194300	295165845	2990	2990	2990	2990	0
48	20231207	194200	295165845	2990	2990	2990	2990	0
49	20231207	194100	295165845	2990	2990	2990	2990	0
50	20231207	194000	295165845	2990	2990	2990	2990	0
51	20231207	193900	295165845	2990	2990	2990	2990	0
52	20231207	193800	295165845	2990	2990	2990	2990	0
53	20231207	193700	295165845	2990	2990	2990	2990	0
54	20231207	193600	295165845	2990	2990	2990	2990	0
55	20231207	193500	295165845	2990	2990	2990	2990	0
56	20231207	193400	295165845	2990	2990	2990	2990	0
57	20231207	193300	295165845	2990	2990	2990	2990	0
58	20231207	193200	295165845	2990	2990	2990	2990	0
59	20231207	193100	295165845	2990	2990	2990	2990	0
60	20231207	193000	295165845	2990	2990	2990	2990	0
61	20231207	192900	295165845	2990	2990	2990	2990	0
62	20231207	192800	295165845	2990	2990	2990	2990	1333
63	20231207	192700	295165845	2990	2990	2990	2990	0
64	20231207	192600	295165845	2990	2990	2990	2990	0
65	20231207	192500	295165845	2990	2990	2990	2990	0
66	20231207	192400	295165845	2990	2990	2990	2990	0
67	20231207	192300	295165845	2990	2990	2990	2990	0
68	20231207	192200	295165845	2990	2990	2990	2990	0
69	20231207	192100	295165845	2990	2990	2990	2990	0
70	20231207	192000	295165845	2990	2990	2990	2990	0
71	20231207	191900	295165845	2990	2990	2990	2990	0
72	20231207	191800	295165845	2990	2990	2990	2990	0
73	20231207	191700	295165845	2990	2990	2990	2990	0
74	20231207	191600	295165845	2990	2990	2990	2990	0
75	20231207	191500	295165845	2990	2990	2990	2990	0
76	20231207	191400	295165845	2990	2990	2990	2990	0
77	20231207	191300	295165845	2990	2990	2990	2990	0
78	20231207	191200	295165845	2990	2990	2990	2990	0
79	20231207	191100	295165845	2990	2990	2990	2990	0
80	20231207	191000	295165845	2990	2990	2990	2990	0
81	20231207	190900	295165845	2990	2990	2990	2990	0
82	20231207	190800	295165845	2990	2990	2990	2990	0
83	20231207	190700	295165845	2990	2990	2990	2990	0
84	20231207	190600	295165845	2990	2990	2990	2990	0
85	20231207	190500	295165845	2990	2990	2990	2990	0
86	20231207	190400	295165845	2990	2990	2990	2990	0
87	20231207	190300	295165845	2990	2990	2990	2990	0
88	20231207	190200	295165845	2990	2990	2990	2990	0
89	20231207	190100	295165845	2990	2990	2990	2990	0
90	20231207	190000	295165845	2990	2990	2990	2990	0
91	20231207	185900	295165845	2990	2990	2990	2990	0
92	20231207	185800	295165845	2990	2990	2990	2990	1333
93	20231207	185700	295165845	2990	2990	2990	2990	0
94	20231207	185600	295165845	2990	2990	2990	2990	0
95	20231207	185500	295165845	2990	2990	2990	2990	0
96	20231207	185400	295165845	2990	2990	2990	2990	0
97	20231207	185300	295165845	2990	2990	2990	2990	0
98	20231207	185200	295165845	2990	2990	2990	2990	0
99	20231207	185100	295165845	2990	2990	2990	2990	0
100	20231207	185000	295165845	2990	2990	2990	2990	0
101	20231207	184900	295165845	2990	2990	2990	2990	0
102	20231207	184800	295165845	2990	2990	2990	2990	0
103	20231207	184700	295165845	2990	2990	2990	2990	0
104	20231207	184600	295165845	2990	2990	2990	2990	0
105	20231207	184500	295165845	2990	2990	2990	2990	0
106	20231207	184400	295165845	2990	2990	2990	2990	0
107	20231207	184300	295165845	2990	2990	2990	2990	0
108	20231207	184200	295165845	2990	2990	2990	2990	0
109	20231207	184100	295165845	2990	2990	2990	2990	0
110	20231207	184000	295165845	2990	2990	2990	2990	0
111	20231207	183900	295165845	2990	2990	2990	2990	0
112	20231207	183800	295165845	2990	2990	2990	2990	0
113	20231207	183700	295165845	2990	2990	2990	2990	0
114	20231207	183600	295165845	2990	2990	2990	2990	0
115	20231207	183500	295165845	2990	2990	2990	2990	0
116	20231207	183400	295165845	2990	2990	2990	2990	0
117	20231207	183300	295165845	2990	2990	2990	2990	0
118	20231207	183200	295165845	2990	2990	2990	2990	0
119	20231207	183100	295165845	2990	2990	2990	2990	0
120	20231207	183000	295165845	2990	2990	2990	2990	0
121	20231207	182900	295165845	2990	2990	2990	2990	0
122	20231207	182800	295165845	2990	2990	2990	2990	1333
123	20231207	182700	295165845	2990	2990	2990	2990	0
124	20231207	182600	295165845	2990	2990	2990	2990	0
125	20231207	182500	295165845	2990	2990	2990	2990	0
126	20231207	182400	295165845	2990	2990	2990	2990	0
127	20231207	182300	295165845	2990	2990	2990	2990	0
128	20231207	182200	295165845	2990	2990	2990	2990	0
129	20231207	182100	295165845	2990	2990	2990	2990	0
130	20231207	182000	295165845	2990	2990	2990	2990	0
131	20231207	181900	295165845	2990	2990	2990	2990	0
132	20231207	181800	295165845	2990	2990	2990	2990	0
133	20231207	181700	295165845	2990	2990	2990	2990	0
134	20231207	181600	295165845	2990	2990	2990	2990	0
135	20231207	181500	295165845	2990	2990	2990	2990	0
136	20231207	181400	295165845	2990	2990	2990	2990	0
137	20231207	181300	295165845	2990	2990	2990	2990	0
138	20231207	181200	295165845	2990	2990	2990	2990	0
139	20231207	181100	295165845	2990	2990	2990	2990	0
140	20231207	181000	295165845	2990	2990	2990	2990	0
141	20231207	180900	295165845	2990	2990	2990	2990	0
142	20231207	180800	295165845	2990	2990	2990	2990	0
143	20231207	180700	295165845	2990	2990	2990	2990	0
144	20231207	180600	295165845	2990	2990	2990	2990	0
145	20231207	180500	295165845	2990	2990	2990	2990	0
146	20231207	180400	295165845	2990	2990	2990	2990	0
147	20231207	180300	295165845	2990	2990	2990	2990	0
148	20231207	180200	295165845	2990	2990	2990	2990	0
149	20231207	180100	295165845	2990	2990	2990	2990	0
150	20231207	180000	295165845	2990	2990	2990	2990	0
151	20231207	175900	295165845	2990	2990	2990	2990	0
152	20231207	175800	295165845	2990	2990	2990	2990	1333
153	20231207	175700	295165845	2990	2990	2990	2990	0
154	20231207	175600	295165845	2990	2990	2990	2990	0
155	20231207	175500	295165845	2990	2990	2990	2990	0
156	20231207	175400	295165845	2990	2990	2990	2990	0
157	20231207	175300	295165845	2990	2990	2990	2990	0
158	20231207	175200	295165845	2990	2990	2990	2990	0
159	20231207	175100	295165845	2990	2990	2990	2990	0
160	20231207	175000	295165845	2990	2990	2990	2990	0
161	20231207	174900	295165845	2990	2990	2990	2990	0
162	20231207	174800	295165845	2990	2990	2990	2990	0
163	20231207	174700	295165845	2990	2990	2990	2990	0
164	20231207	174600	295165845	2990	2990	2990	2990	0
165	20231207	174500	295165845	2990	2990	2990	2990	0
166	20231207	174400	295165845	2990	2990	2990	2990	0
167	20231207	174300	295165845	2990	2990	2990	2990	0
168	20231207	174200	295165845	2990	2990	2990	2990	0
169	20231207	174100	295165845	2990	2990	2990	2990	0
170	20231207	174000	295165845	2990	2990	2990	2990	0
171	20231207	173900	295165845	2990	2990	2990	2990	0
172	20231207	173800	295165845	2990	2990	2990	2990	0
173	20231207	173700	295165845	2990	2990	2990	2990	0
174	20231207	173600	295165845	2990	2990	2990	2990	0
175	20231207	173500	295165845	2990	2990	2990	2990	0
176	20231207	173400	295165845	2990	2990	2990	2990	0
177	20231207	173300	295165845	2990	2990	2990	2990	0
178	20231207	173200	295165845	2990	2990	2990	2990	0
179	20231207	173100	295165845	2990	2990	2990	2990	0
180	20231207	173000	295165845	2990	2990	2990	2990	0
181	20231207	172900	295165845	2990	2990	2990	2990	0
182	20231207	172800	295165845	2990	2990	2990	2990	1333
183	20231207	172700	295165845	2990	2990	2990	2990	0
184	20231207	172600	295165845	2990	2990	2990	2990	0
185	20231207	172500	295165845	2990	2990	2990	2990	0
186	20231207	172400	295165845	2990	2990	2990	2990	0
187	20231207	172300	295165845	2990	2990	2990	2990	0
188	20231207	172200	295165845	2990	2990	2990	2990	0
189	20231207	172100	295165845	2990	2990	2990	2990	0
190	20231207	172000	295165845	2990	2990	2990	2990	0
191	20231207	171900	295165845	2990	2990	2990	2990	0
192	20231207	171800	295165845	2990	2990	2990	2990	0
193	20231207	171700	295165845	2990	2990	2990	2990	0
194	20231207	171600	295165845	2990	2990	2990	2990	0
195	20231207	171500	295165845	2990	2990	2990	2990	0
196	20231207	171400	295165845	2990	2990	2990	2990	0
197	20231207	171300	295165845	2990	2990	2990	2990	0
198	20231207	171200	295165845	2990	2990	2990	2990	0
199	20231207	171100	295165845	2990	2990	2990	2990	0
200	20231207	171000	295165845	2990	2990	2990	2990	0
201	20231207	170900	295165845	2990	2990	2990	2990	0
202	20231207	170800	295165845	2990	2990	2990	2990	0
203	20231207	170700	295165845	2990	2990	2990	2990	0
204	20231207	170600	295165845	2990	2990	2990	2990	0
205	20231207	170500	295165845	2990	2990	2990	2990	0
206	20231207	170400	295165845	2990	2990	2990	2990	0
207	20231207	170300	295165845	2990	2990	2990	2990	0
208	20231207	170200	295165845	2990	2990	2990	2990	0
209	20231207	170100	295165845	2990	2990	2990	2990	0
210	20231207	170000	295165845	2990	2990	2990	2990	0
211	20231207	165900	295165845	2990	2990	2990	2990	0
212	20231207	165800	295165845	2990	2990	2990	2990	1333
213	20231207	165700	295165845	2990	2990	2990	2990	0
214	20231207	165600	295165845	2990	2990	2990	2990	0
215	20231207	165500	295165845	2990	2990	2990	2990	0
216	20231207	165400	295165845	2990	2990	2990	2990	0
217	20231207	165300	295165845	2990	2990	2990	2990	0
218	20231207	165200	295165845	2990	2990	2990	2990	0
219	20231207	165100	295165845	2990	2990	2990	2990	0
220	20231207	165000	295165845	2990	2990	2990	2990	0
221	20231207	164900	295165845	2990	2990	2990	2990	0
222	20231207	164800	295165845	2990	2990	2990	2990	0
223	20231207	164700	295165845	2990	2990	2990	2990	0
224	20231207	164600	295165845	2990	2990	2990	2990	0
225	20231207	164500	295165845	2990	2990	2990	2990	0
226	20231207	164400	295165845	2990	2990	2990	2990	0
227	20231207	164300	295165845	2990	2990	2990	2990	0
228	20231207	164200	295165845	2990	2990	2990	2990	0
229	20231207	164100	295165845	2990	2990	2990	2990	0
230	20231207	164000	295165845	2990	2990	2990	2990	0
231	20231207	163900	295165845	2990	2990	2990	2990	0
232	20231207	163800	295165845	2990	2990	2990	2990	0
233	20231207	163700	295165845	2990	2990	2990	2990	0
234	20231207	163600	295165845	2990	2990	2990	2990	0
235	20231207	163500	295165845	2990	2990	2990	2990	0
236	20231207	163400	295165845	2990	2990	2990	2990	0
237	20231207	163300	295165845	2990	2990	2990	2990	0
238	20231207	163200	295165845	2990	2990	2990	2990	0
239	20231207	163100	295165845	2990	2990	2990	2990	0
240	20231207	163000	295165845	2990	2990	2990	2990	0
241	20231207	162900	295165845	2990	2990	2990	2990	0
242	20231207	162800	295165845	2990	2990	2990	2990	1333
243	20231207	162700	295165845	2990	2990	2990	2990	0
244	20231207	162600	295165845	2990	2990	2990	2990	0
245	20231207	162500	295165845	2990	2990	2990	2990	0
246	20231207	162400	295165845	2990	2990	2990	2990	0
247	20231207	162300	295165845	2990	2990	2990	2990	0
248	20231207	162200	295165845	2990	2990	2990	2990	0
249	20231207	162100	295165845	2990	2990	2990	2990	0
250	20231207	162000	295165845	2990	2990	2990	2990	0
251	20231207	161900	295165845	2990	2990	2990	2990	0
252	20231207	161800	295165845	2990	2990	2990	2990	0
253	20231207	161700	295165845	2990	2990	2990	2990	0
254	20231207	161600	295165845	2990	2990	2990	2990	0
255	20231207	161500	295165845	2990	2990	2990	2990	0
256	20231207	161400	295165845	2990	2990	2990	2990	0
257	20231207	161300	295165845	2990	2990	2990	2990	0
258	20231207	161200	295165845	2990	2990	2990	2990	0
259	20231207	161100	295165845	2990	2990	2990	2990	0
260	20231207	161000	295165845	2990	2990	2990	2990	0
261	20231207	160900	295165845	2990	2990	2990	2990	0
262	20231207	160800	295165845	2990	2990	2990	2990	0
263	20231207	160700	295165845	2990	2990	2990	2990	0
264	20231207	160600	295165845	2990	2990	2990	2990	0
265	20231207	160500	295165845	2990	2990	2990	2990	0
266	20231207	160400	295165845	2990	2990	2990	2990	0
267	20231207	160300	295165845	2990	2990	2990	2990	0
268	20231207	160200	295165845	2990	2990	2990	2990	0
269	20231207	160100	295165845	2990	2990	2990	2990	0
270	20231207	160000	295165845	2990	2990	2990	2990	0
271	20231207	155900	295165845	2990	2990	2990	2990	0
272	20231207	155800	295165845	2990	2990	2990	2990	1333
273	20231207	155700	295165845	2990	2990	2990	2990	0
274	20231207	155600	295165845	2990	2990	2990	2990	0
275	20231207	155500	295165845	2990	2990	2990	2990	0
276	20231207	155400	295165845	2990	2990	2990	2990	0
277	20231207	155300	295165845	2990	2990	2990	2990	0
278	20231207	155200	295165845	2990	2990	2990	2990	0
279	20231207	155100	295165845	2990	2990	2990	2990	0
280	20231207	155000	295165845	2990	2990	2990	2990	0
281	20231207	154900	295165845	2990	2990	2990	2990	0
282	20231207	154800	295165845	2990	2990	2990	2990	0
283	20231207	154700	295165845	2990	2990	2990	2990	0
284	20231207	154600	295165845	2990	2990	2990	2990	0
285	20231207	154500	295165845	2990	2990	2990	2990	0
286	20231207	154400	295165845	2990	2990	2990	2990	0
287	20231207	154300	295165845	2990	2990	2990	2990	0
288	20231207	154200	295165845	2990	2990	2990	2990	0
289	20231207	154100	295165845	2990	2990	2990	2990	0
290	20231207	154000	295165845	2990	2990	2990	2990	0
291	20231207	153900	295165845	2990	2990	2990	2990	0
292	20231207	153800	295165845	2990	2990	2990	2990	0
293	20231207	153700	295165845	2990	2990	2990	2990	0
294	20231207	153600	295165845	2990	2990	2990	2990	0
295	20231207	153500	295165845	2990	2990	2990	2990	0
296	20231207	153400	295165845	2990	2990	2990	2990	0
297	20231207	153300	295165845	2990	2990	2990	2990	0
298	20231207	153200	295165845	2990	2990	2990	2990	0
299	20231207	153100	295165845	2990	2990	2990	2990	0
300	20231207	153000	295165845	2990	2990	2990	2990	1333
301	20231207	152900	291180175	2995	2995	2995	2995	0
302	20231207	152800	291180175	2995	2995	2995	2995	0
303	20231207	152700	291180175	2995	2995	2995	2995	0
304	20231207	152600	291180175	2995	2995	2995	2995	0
305	20231207	152500	291180175	2995	2995	2995	2995	0
306	20231207	152400	291180175	2995	2995	2995	2995	0
307	20231207	152300	291180175	2995	2995	2995	2995	0
308	20231207	152200	291180175	2995	2995	2995	2995	0
309	20231207	152100	291180175	2995	2995	2995	2995	0
310	20231207	152000	291180175	2995	2995	2995	2995	0
311	20231207	151900	291180175	2995	3005	3015	2995	573
312	20231207	151800	289457040	2990	2990	2990	2990	0
313	20231207	151700	289457040	2990	2990	2990	2990	0
314	20231207	151600	289457040	2990	2990	2990	2990	0
315	20231207	151500	289457040	2990	2990	2990	2990	0
316	20231207	151400	289457040	2990	2990	2990	2990	0
317	20231207	151300	289457040	2990	2990	2990	2990	0
318	20231207	151200	289457040	2990	2990	2990	2990	521
319	20231207	151100	287899250	2980	2985	2985	2980	997
320	20231207	151000	284923375	2985	2985	2985	2985	104
321	20231207	150900	284612935	2985	2985	2985	2985	18
322	20231207	150800	284559205	3000	3000	3000	3000	0
323	20231207	150700	284559205	3000	3000	3000	3000	11
324	20231207	150600	284526205	2980	2980	2980	2980	0
325	20231207	150500	284526205	2980	2980	2980	2980	0
326	20231207	150400	284526205	2980	2980	2980	2980	428
327	20231207	150300	283250765	2980	2980	2980	2980	93
328	20231207	150200	282973625	2980	2980	2980	2980	127
329	20231207	150100	282595165	2980	2980	2980	2980	331
330	20231207	150000	281608785	2975	2980	2980	2975	796
331	20231207	145900	279240560	2980	2980	2990	2975	1774
332	20231207	145800	273952310	2980	2980	2980	2975	4456
333	20231207	145700	260694745	2985	2985	2985	2980	8502
334	20231207	145600	235337160	2985	3000	3000	2985	18096
335	20231207	145500	181244975	3000	3000	3000	3000	41
336	20231207	145400	181121975	3000	3000	3000	3000	0
337	20231207	145300	181121975	3000	3000	3000	3000	0
338	20231207	145200	181121975	3000	3000	3000	3000	332
339	20231207	145100	180125975	3000	3000	3000	3000	0
340	20231207	145000	180125975	3000	3000	3000	3000	2259
341	20231207	144900	173348975	3000	3000	3000	3000	4
342	20231207	144800	173336975	3000	3000	3000	3000	10
343	20231207	144700	173306975	3000	3000	3000	3000	0
344	20231207	144600	173306975	3000	3000	3000	3000	0
345	20231207	144500	173306975	3000	3000	3000	3000	100
346	20231207	144400	173006975	3000	3000	3000	3000	30
347	20231207	144300	172916975	3000	3000	3000	3000	5
348	20231207	144200	172901975	3000	3000	3000	3000	5
349	20231207	144100	172886975	2995	2995	2995	2995	30
350	20231207	144000	172797125	3000	3000	3000	3000	0
351	20231207	143900	172797125	3000	3000	3000	3000	0
352	20231207	143800	172797125	3000	3000	3000	3000	0
353	20231207	143700	172797125	3000	3000	3000	3000	0
354	20231207	143600	172797125	3000	3000	3000	3000	0
355	20231207	143500	172797125	3000	3000	3000	3000	0
356	20231207	143400	172797125	3000	3000	3000	3000	0
357	20231207	143300	172797125	3000	3000	3000	3000	24
358	20231207	143200	172725125	3000	3000	3000	3000	0
359	20231207	143100	172725125	3000	2995	3000	2995	1087
360	20231207	143000	169464560	2995	2995	2995	2995	0
361	20231207	142900	169464560	2995	2995	2995	2995	42
362	20231207	142800	169338770	3000	3000	3000	3000	27
363	20231207	142700	169257770	2995	2995	2995	2995	0
364	20231207	142600	169257770	2995	2995	2995	2995	0
365	20231207	142500	169257770	2995	2995	2995	2995	17
366	20231207	142400	169206855	2995	2995	2995	2995	0
367	20231207	142300	169206855	2995	2995	2995	2995	0
368	20231207	142200	169206855	2995	2995	2995	2995	0
369	20231207	142100	169206855	2995	2995	2995	2995	0
370	20231207	142000	169206855	2995	2995	2995	2995	12
371	20231207	141900	169170915	3000	3000	3000	3000	0
372	20231207	141800	169170915	3000	3000	3000	3000	0
373	20231207	141700	169170915	3000	2995	3000	2995	86
374	20231207	141600	168913155	2995	2995	2995	2995	11
375	20231207	141500	168880210	2995	2995	2995	2995	0
376	20231207	141400	168880210	2995	2995	2995	2995	0
377	20231207	141300	168880210	2995	2995	2995	2995	200
378	20231207	141200	168281210	2995	2995	2995	2995	50
379	20231207	141100	168131460	2995	2995	2995	2995	0
380	20231207	141000	168131460	2995	2995	2995	2995	0
381	20231207	140900	168131460	2995	2995	2995	2995	131
382	20231207	140800	167739115	2990	2990	2990	2990	0
383	20231207	140700	167739115	2990	2995	2995	2990	501
384	20231207	140600	166241120	2995	2995	2995	2995	660
385	20231207	140500	164264420	2995	2995	2995	2995	0
386	20231207	140400	164264420	2995	2995	2995	2995	0
387	20231207	140300	164264420	2995	2995	2995	2995	0
388	20231207	140200	164264420	2995	2995	2995	2995	0
389	20231207	140100	164264420	2995	2995	2995	2995	511
390	20231207	140000	162733975	3000	3000	3000	3000	0
391	20231207	135900	162733975	3000	3000	3000	3000	0
392	20231207	135800	162733975	3000	3000	3000	3000	27
393	20231207	135700	162652975	2995	2990	2995	2990	575
394	20231207	135600	160933350	2995	2995	2995	2995	6
395	20231207	135500	160915380	2995	2995	2995	2995	0
396	20231207	135400	160915380	2995	2995	2995	2995	328
397	20231207	135300	159933020	2990	2990	2990	2990	0
398	20231207	135200	159933020	2990	2990	2990	2990	0
399	20231207	135100	159933020	2990	2990	2990	2990	0
400	20231207	135000	159933020	2990	2990	2990	2990	7
401	20231207	134900	159912090	3000	3000	3000	3000	0
402	20231207	134800	159912090	3000	3000	3000	3000	0
403	20231207	134700	159912090	3000	3000	3000	3000	0
404	20231207	134600	159912090	3000	3000	3000	3000	0
405	20231207	134500	159912090	3000	3000	3000	3000	0
406	20231207	134400	159912090	3000	3000	3000	3000	0
407	20231207	134300	159912090	3000	3000	3000	3000	31
408	20231207	134200	159819090	2995	2995	2995	2995	69
409	20231207	134100	159612435	2995	2995	2995	2995	754
410	20231207	134000	157354205	2995	2995	2995	2995	0
411	20231207	133900	157354205	2995	2995	2995	2995	0
412	20231207	133800	157354205	2995	2995	2995	2995	0
413	20231207	133700	157354205	2995	2995	2995	2995	0
414	20231207	133600	157354205	2995	2995	2995	2995	0
415	20231207	133500	157354205	2995	2995	2995	2995	0
416	20231207	133400	157354205	2995	2995	2995	2995	0
417	20231207	133300	157354205	2995	2995	2995	2995	0
418	20231207	133200	157354205	2995	2995	2995	2995	0
419	20231207	133100	157354205	2995	2995	2995	2995	0
420	20231207	133000	157354205	2995	2995	2995	2995	0
421	20231207	132900	157354205	2995	2995	2995	2995	10
422	20231207	132800	157324255	2995	3000	3000	2995	170
423	20231207	132700	156814880	2995	2995	2995	2995	0
424	20231207	132600	156814880	2995	2995	2995	2995	0
425	20231207	132500	156814880	2995	2995	2995	2995	0
426	20231207	132400	156814880	2995	2995	2995	2995	0
427	20231207	132300	156814880	2995	3000	3000	2995	1605
428	20231207	132200	152004970	3000	3000	3000	3000	0
429	20231207	132100	152004970	3000	3000	3000	3000	21
430	20231207	132000	151941970	3000	3000	3000	3000	0
431	20231207	131900	151941970	3000	3000	3000	3000	0
432	20231207	131800	151941970	3000	3000	3000	3000	0
433	20231207	131700	151941970	3000	3000	3000	3000	0
434	20231207	131600	151941970	3000	3000	3000	3000	22
435	20231207	131500	151875970	3000	3000	3000	3000	0
436	20231207	131400	151875970	3000	3000	3000	3000	0
437	20231207	131300	151875970	3000	3000	3000	3000	0
438	20231207	131200	151875970	3000	3000	3000	3000	0
439	20231207	131100	151875970	3000	3000	3000	3000	11
440	20231207	131000	151842970	2995	2995	2995	2995	12
441	20231207	130900	151807030	3010	3010	3010	3010	0
442	20231207	130800	151807030	3010	3010	3010	3010	0
443	20231207	130700	151807030	3010	3010	3010	3010	10
444	20231207	130600	151776930	3010	3010	3010	3010	1
445	20231207	130500	151773920	2990	2990	2990	2990	0
446	20231207	130400	151773920	2990	2990	2990	2990	0
447	20231207	130300	151773920	2990	2990	2990	2990	0
448	20231207	130200	151773920	2990	2990	2990	2990	0
449	20231207	130100	151773920	2990	2995	2995	2990	408
450	20231207	130000	150553400	2995	2995	2995	2995	0
451	20231207	125900	150553400	2995	2995	2995	2995	0
452	20231207	125800	150553400	2995	2995	2995	2995	0
453	20231207	125700	150553400	2995	2995	2995	2995	0
454	20231207	125600	150553400	2995	3000	3000	2995	2
455	20231207	125500	150547405	3000	3000	3000	3000	0
456	20231207	125400	150547405	3000	3000	3000	3000	0
457	20231207	125300	150547405	3000	3000	3000	3000	300
458	20231207	125200	149647405	3000	3000	3000	3000	311
459	20231207	125100	148714405	3000	2990	3000	2990	507
460	20231207	125000	147193475	2995	2995	2995	2995	0
461	20231207	124900	147193475	2995	2995	2995	2995	6
462	20231207	124800	147175505	2995	3000	3000	2995	30
463	20231207	124700	147085605	3000	3000	3000	3000	69
464	20231207	124600	146878605	2995	3000	3000	2995	556
465	20231207	124500	145213105	2995	2995	3000	2995	1695
466	20231207	124400	140136490	2995	2995	2995	2995	0
467	20231207	124300	140136490	2995	2995	2995	2995	0
468	20231207	124200	140136490	2995	2995	2995	2995	0
469	20231207	124100	140136490	2995	2995	2995	2995	19
470	20231207	124000	140079585	2990	2990	2990	2990	0
471	20231207	123900	140079585	2990	2990	2990	2990	0
472	20231207	123800	140079585	2990	2990	2990	2990	0
473	20231207	123700	140079585	2990	2990	2990	2990	0
474	20231207	123600	140079585	2990	2990	2990	2990	0
475	20231207	123500	140079585	2990	2990	2990	2990	0
476	20231207	123400	140079585	2990	2990	2990	2990	0
477	20231207	123300	140079585	2990	2995	2995	2990	755
478	20231207	123200	137819530	2990	2990	2990	2990	0
479	20231207	123100	137819530	2990	2990	2990	2990	2384
480	20231207	123000	130691370	2990	2995	2995	2990	11
481	20231207	122900	130658475	2995	2995	2995	2995	85
482	20231207	122800	130403900	2995	2995	2995	2995	0
483	20231207	122700	130403900	2995	2995	2995	2995	0
484	20231207	122600	130403900	2995	2995	2995	2995	0
485	20231207	122500	130403900	2995	2995	2995	2995	0
486	20231207	122400	130403900	2995	2995	2995	2995	0
487	20231207	122300	130403900	2995	2995	2995	2995	1077
488	20231207	122200	127178285	3010	3010	3010	3010	0
489	20231207	122100	127178285	3010	3010	3010	3010	1
490	20231207	122000	127175275	3000	3000	3000	3000	1000
491	20231207	121900	124175275	2995	2995	2995	2995	0
492	20231207	121800	124175275	2995	2995	2995	2995	0
493	20231207	121700	124175275	2995	2995	2995	2995	0
494	20231207	121600	124175275	2995	2995	2995	2995	0
495	20231207	121500	124175275	2995	2995	2995	2995	300
496	20231207	121400	123276775	2995	2995	2995	2995	0
497	20231207	121300	123276775	2995	2995	2995	2995	0
498	20231207	121200	123276775	2995	2995	2995	2995	0
499	20231207	121100	123276775	2995	2995	2995	2995	77
500	20231207	121000	123046160	3010	3000	3010	3000	2
501	20231207	120900	123040150	3010	3010	3010	3010	4
502	20231207	120800	123028110	2995	3000	3000	2995	526
503	20231207	120700	121452640	3000	3000	3000	3000	20
504	20231207	120600	121392640	3000	3000	3000	3000	0
505	20231207	120500	121392640	3000	3000	3000	3000	0
506	20231207	120400	121392640	3000	3000	3000	3000	0
507	20231207	120300	121392640	3000	3000	3000	3000	1869
508	20231207	120200	115785640	3000	3000	3000	3000	0
509	20231207	120100	115785640	3000	3000	3000	3000	15
510	20231207	120000	115740640	3000	3000	3000	3000	503
511	20231207	115900	114231640	3000	3000	3000	3000	2
512	20231207	115800	114225640	3000	3000	3000	3000	0
513	20231207	115700	114225640	3000	3000	3000	3000	2615
514	20231207	115600	106380640	3000	3000	3000	3000	1
515	20231207	115500	106377640	2995	2995	2995	2995	0
516	20231207	115400	106377640	2995	2995	2995	2995	0
517	20231207	115300	106377640	2995	2995	2995	2995	0
518	20231207	115200	106377640	2995	2995	2995	2995	0
519	20231207	115100	106377640	2995	2995	2995	2995	11
520	20231207	115000	106344695	3010	3010	3010	3010	0
521	20231207	114900	106344695	3010	3010	3010	3010	0
522	20231207	114800	106344695	3010	3010	3010	3010	0
523	20231207	114700	106344695	3010	3010	3010	3010	0
524	20231207	114600	106344695	3010	3010	3010	3010	0
525	20231207	114500	106344695	3010	3010	3010	3010	0
526	20231207	114400	106344695	3010	3010	3010	3010	1
527	20231207	114300	106341685	2995	2995	2995	2995	0
528	20231207	114200	106341685	2995	2995	2995	2995	0
529	20231207	114100	106341685	2995	2995	2995	2995	11
530	20231207	114000	106308740	3000	3000	3000	3000	0
531	20231207	113900	106308740	3000	3000	3000	3000	338
532	20231207	113800	105294740	3000	3000	3000	3000	412
533	20231207	113700	104058740	2995	2995	2995	2995	0
534	20231207	113600	104058740	2995	2995	2995	2995	0
535	20231207	113500	104058740	2995	2995	2995	2995	0
536	20231207	113400	104058740	2995	2995	2995	2995	0
537	20231207	113300	104058740	2995	2995	2995	2995	0
538	20231207	113200	104058740	2995	2995	2995	2995	1
539	20231207	113100	104055745	3000	3000	3000	2995	122
540	20231207	113000	103689805	3000	3000	3000	3000	1
541	20231207	112900	103686805	3000	3000	3000	3000	0
542	20231207	112800	103686805	3000	3000	3000	3000	20
543	20231207	112700	103626805	3000	3000	3000	3000	0
544	20231207	112600	103626805	3000	3000	3000	3000	0
545	20231207	112500	103626805	3000	3000	3000	3000	0
546	20231207	112400	103626805	3000	3000	3000	3000	0
547	20231207	112300	103626805	3000	3000	3000	3000	0
548	20231207	112200	103626805	3000	3000	3000	3000	10
549	20231207	112100	103596805	3000	2995	3000	2995	19
550	20231207	112000	103539855	3010	3010	3010	3010	0
551	20231207	111900	103539855	3010	3010	3010	3010	0
552	20231207	111800	103539855	3010	3010	3010	3010	1
553	20231207	111700	103536845	3010	3010	3010	3010	0
554	20231207	111600	103536845	3010	3010	3010	3010	0
555	20231207	111500	103536845	3010	2995	3010	2990	5005
556	20231207	111400	88549955	2995	2995	2995	2995	1000
557	20231207	111300	85554955	2995	3000	3000	2995	1000
558	20231207	111200	82555995	3000	3000	3000	3000	0
559	20231207	111100	82555995	3000	3000	3000	3000	8
560	20231207	111000	82531995	3005	3005	3005	3005	0
561	20231207	110900	82531995	3005	3005	3005	3005	0
562	20231207	110800	82531995	3005	3005	3005	3005	0
563	20231207	110700	82531995	3005	3005	3005	3005	0
564	20231207	110600	82531995	3005	3005	3005	3005	0
565	20231207	110500	82531995	3005	3005	3005	3005	327
566	20231207	110400	81549360	3000	3000	3000	3000	3
567	20231207	110300	81540360	2995	2995	2995	2995	0
568	20231207	110200	81540360	2995	2995	2995	2995	0
569	20231207	110100	81540360	2995	2990	2995	2990	16
570	20231207	110000	81492515	2995	2995	2995	2995	1
571	20231207	105900	81489520	2995	2995	2995	2995	10
572	20231207	105800	81459570	2995	3000	3000	2995	3350
573	20231207	105700	71421070	3000	3000	3000	3000	1
574	20231207	105600	71418070	3010	3010	3010	3010	0
575	20231207	105500	71418070	3010	3010	3010	3010	13
576	20231207	105400	71378940	3000	3000	3000	2995	182
577	20231207	105300	70833155	2995	2995	2995	2995	0
578	20231207	105200	70833155	2995	2995	2995	2995	0
579	20231207	105100	70833155	2995	2995	2995	2995	0
580	20231207	105000	70833155	2995	2995	2995	2995	12
581	20231207	104900	70797215	2995	2995	2995	2995	0
582	20231207	104800	70797215	2995	2995	2995	2995	0
583	20231207	104700	70797215	2995	2995	2995	2995	0
584	20231207	104600	70797215	2995	2995	2995	2995	0
585	20231207	104500	70797215	2995	2995	2995	2995	511
586	20231207	104400	69266770	3000	3000	3000	3000	2618
587	20231207	104300	61412770	3000	3000	3000	3000	560
588	20231207	104200	59732770	3000	3000	3000	3000	0
589	20231207	104100	59732770	3000	3000	3000	3000	101
590	20231207	104000	59429770	3000	3000	3000	3000	0
591	20231207	103900	59429770	3000	3000	3000	3000	0
592	20231207	103800	59429770	3000	3000	3000	3000	2
593	20231207	103700	59423770	3010	3010	3010	3010	0
594	20231207	103600	59423770	3010	3000	3010	3000	488
595	20231207	103500	57959690	3000	3000	3000	3000	0
596	20231207	103400	57959690	3000	3000	3000	3000	0
597	20231207	103300	57959690	3000	3000	3000	3000	10
598	20231207	103200	57929690	3005	3005	3005	3005	0
599	20231207	103100	57929690	3005	3005	3005	3005	0
600	20231207	103000	57929690	3005	3005	3010	3005	15
601	20231207	102900	57884590	3010	3010	3010	3005	11
602	20231207	102800	57851505	3000	3000	3000	3000	0
603	20231207	102700	57851505	3000	3005	3005	3000	1249
604	20231207	102600	54104400	3005	3005	3005	3005	878
605	20231207	102500	51466010	3010	3010	3010	3010	66
606	20231207	102400	51267350	3010	3010	3010	3010	122
607	20231207	102300	50900130	3010	3010	3010	3010	0
608	20231207	102200	50900130	3010	3015	3015	3010	1542
609	20231207	102100	46253700	3015	3015	3015	3015	280
610	20231207	102000	45409500	3025	3025	3025	3025	0
611	20231207	101900	45409500	3025	3020	3025	3020	165
612	20231207	101800	44910710	3015	3015	3015	3015	0
613	20231207	101700	44910710	3015	3015	3015	3015	0
614	20231207	101600	44910710	3015	3015	3015	3015	0
615	20231207	101500	44910710	3015	3015	3015	3015	0
616	20231207	101400	44910710	3015	3015	3015	3015	0
617	20231207	101300	44910710	3015	3015	3015	3015	0
618	20231207	101200	44910710	3015	3015	3015	3015	1000
619	20231207	101100	41895710	3015	3015	3015	3015	8
620	20231207	101000	41871590	3020	3020	3020	3020	0
621	20231207	100900	41871590	3020	3020	3020	3020	2176
622	20231207	100800	35300070	3025	3025	3025	3025	2
623	20231207	100700	35294020	3025	3025	3025	3025	4
624	20231207	100600	35281920	3025	3025	3025	3025	1
625	20231207	100500	35278895	3025	3030	3030	3025	48
626	20231207	100400	35133620	3020	3020	3020	3020	0
627	20231207	100300	35133620	3020	3020	3020	3020	0
628	20231207	100200	35133620	3020	3020	3020	3020	0
629	20231207	100100	35133620	3020	3020	3020	3020	15
630	20231207	100000	35088320	3030	3025	3030	3025	177
631	20231207	095900	34552250	3025	3025	3025	3025	51
632	20231207	095800	34397975	3025	3025	3025	3025	161
633	20231207	095700	33910950	3020	3020	3020	3020	0
634	20231207	095600	33910950	3020	3020	3020	3020	0
635	20231207	095500	33910950	3020	3020	3020	3020	0
636	20231207	095400	33910950	3020	3020	3020	3020	0
637	20231207	095300	33910950	3020	3020	3020	3020	0
638	20231207	095200	33910950	3020	3020	3020	3020	0
639	20231207	095100	33910950	3020	3020	3020	3020	0
640	20231207	095000	33910950	3020	3020	3020	3020	442
641	20231207	094900	32576110	3020	3020	3020	3020	21
642	20231207	094800	32512690	3020	3025	3025	3020	624
643	20231207	094700	30628200	3025	3025	3025	3025	107
644	20231207	094600	30304525	3025	3025	3025	3025	78
645	20231207	094500	30068575	3025	3025	3025	3025	0
646	20231207	094400	30068575	3025	3025	3025	3025	500
647	20231207	094300	28556075	3015	3015	3015	3015	0
648	20231207	094200	28556075	3015	3015	3015	3015	0
649	20231207	094100	28556075	3015	3015	3015	3015	0
650	20231207	094000	28556075	3015	3015	3015	3015	24
651	20231207	093900	28483715	3030	3030	3030	3030	3
652	20231207	093800	28474625	3030	3030	3030	3030	0
653	20231207	093700	28474625	3030	3030	3030	3030	134
654	20231207	093600	28068605	3030	3030	3030	3030	1
655	20231207	093500	28065575	3015	3015	3015	3015	0
656	20231207	093400	28065575	3015	3015	3015	3015	42
657	20231207	093300	27938945	3015	3015	3015	3015	525
658	20231207	093200	26356070	3015	3020	3020	3015	2831
659	20231207	093100	17815410	3030	3030	3030	3030	11
660	20231207	093000	17782080	3020	3020	3020	3020	30
661	20231207	092900	17691480	3020	3020	3020	3020	0
662	20231207	092800	17691480	3020	3020	3020	3020	0
663	20231207	092700	17691480	3020	3020	3020	3020	0
664	20231207	092600	17691480	3020	3020	3020	3020	0
665	20231207	092500	17691480	3020	3020	3020	3020	0
666	20231207	092400	17691480	3020	3020	3020	3020	40
667	20231207	092300	17570680	3015	3015	3015	3015	54
668	20231207	092200	17407870	3015	3015	3015	3015	0
669	20231207	092100	17407870	3015	3015	3015	3015	0
670	20231207	092000	17407870	3015	3015	3015	3015	2
671	20231207	091900	17401840	3015	3015	3015	3015	0
672	20231207	091800	17401840	3015	3015	3015	3015	0
673	20231207	091700	17401840	3015	3015	3015	3015	0
674	20231207	091600	17401840	3015	3015	3015	3015	0
675	20231207	091500	17401840	3015	3015	3015	3015	100
676	20231207	091400	17100340	3015	3015	3015	3015	0
677	20231207	091300	17100340	3015	3020	3020	3015	196
678	20231207	091200	16509335	3020	3020	3020	3020	144
679	20231207	091100	16074455	3020	3020	3020	3020	0
680	20231207	091000	16074455	3020	3020	3020	3020	0
681	20231207	090900	16074455	3020	3020	3020	3020	0
682	20231207	090800	16074455	3020	3020	3020	3020	0
683	20231207	090700	16074455	3020	3025	3025	3020	178
684	20231207	090600	15536885	3025	3030	3030	3025	1753
685	20231207	090500	10225600	3035	3040	3040	3035	1373
686	20231207	090400	6058290	3045	3045	3045	3045	0
687	20231207	090300	6058290	3045	3040	3045	3040	172
688	20231207	090200	5535330	3035	3035	3035	3035	0
689	20231207	090100	5535330	3035	3035	3035	3035	0
690	20231207	090000	5535330	3035	3030	3035	3030	1352